| 2026 |
| 06/23 | 575 | 576 | 566 | 568 | -1.05% | 235,500 | 498億9845万 | -5.02% |
| 06/22 | 572 | 577 | 570 | 574 | -0.35% | 223,700 | 504億2555万 | -4.49% |
| 06/19 | 579 | 580 | 571 | 576 | 0% | 168,200 | 506億125万 | -4.48% |
| 06/18 | 585 | 586 | 574 | 576 | -1.2% | 242,400 | 506億125万 | -4.95% |
| 06/17 | 588 | 591 | 583 | 583 | -0.51% | 203,000 | 512億1620万 | -4.27% |
| 06/16 | 590 | 590 | 581 | 586 | -0.85% | 189,300 | 514億7974万 | -4.4% |
| 06/15 | 597 | 604 | 589 | 591 | -0.67% | 265,100 | 519億1899万 | -4.06% |
| 06/12 | 591 | 595 | 588 | 595 | +0.34% | 161,800 | 522億7039万 | -3.88% |
| 06/11 | 593 | 594 | 585 | 593 | +0.17% | 132,900 | 520億9469万 | -4.66% |
| 06/10 | 590 | 595 | 588 | 592 | +0.51% | 121,600 | 520億684万 | -5.13% |
| 06/09 | 600 | 603 | 587 | 589 | -1.34% | 169,600 | 517億4329万 | -6.06% |
| 06/08 | 589 | 598 | 587 | 597 | +0.51% | 151,700 | 524億4609万 | -5.24% |
| 06/05 | 590 | 601 | 590 | 594 | +0.85% | 139,300 | 521億8254万 | -6.01% |
| 06/04 | 594 | 599 | 588 | 589 | -1.83% | 159,300 | 517億4329万 | -7.24% |
| 06/03 | 599 | 600 | 592 | 600 | +0.67% | 190,500 | 527億964万 | -5.81% |
| 06/02 | 596 | 600 | 590 | 596 | -1.16% | 231,400 | 523億5824万 | -6.88% |
| 06/01 | 608 | 608 | 597 | 603 | -0.82% | 236,100 | 529億7318万 | -6.37% |
| 05/29 | 612 | 618 | 608 | 608 | -0.49% | 154,100 | 534億1243万 | -6.03% |
| 05/28 | 613 | 613 | 607 | 611 | -0.33% | 121,300 | 536億7598万 | -6% |
| 05/27 | 610 | 616 | 607 | 613 | +0.16% | 132,200 | 538億5168万 | -6.27% |
| 05/26 | 614 | 619 | 609 | 612 | -0.33% | 136,900 | 537億6383万 | -6.85% |
| 05/25 | 624 | 625 | 607 | 614 | -1.6% | 163,100 | 539億3953万 | -6.97% |
| 05/22 | 631 | 631 | 620 | 624 | -0.95% | 145,500 | 548億1802万 | -5.88% |
| 05/21 | 637 | 645 | 630 | 630 | -0.94% | 129,300 | 553億4512万 | -5.41% |
| 05/20 | 640 | 641 | 632 | 636 | -0.47% | 146,900 | 558億7221万 | -4.93% |
| 05/19 | 636 | 645 | 633 | 639 | +0.16% | 188,500 | 561億3576万 | -4.77% |
| 05/18 | 650 | 651 | 636 | 638 | -1.69% | 222,400 | 560億4791万 | -5.34% |
| 05/15 | 638 | 652 | 632 | 649 | +1.72% | 382,500 | 570億1426万 | -3.99% |
| 05/14 | 670 | 670 | 634 | 638 | -6.18% | 421,700 | 560億4791万 | -5.9% |
| 05/13 | （IR情報）15:00 中期経営計画のローリングに関するお知らせ |
| 05/13 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 671 | 692 | 667 | 680 | +1.19% | 262,300 | 597億3759万 | 0% |
| 05/12 | 677 | 681 | 670 | 672 | -0.44% | 198,600 | 590億3479万 | -1.03% |
| 05/11 | 664 | 678 | 664 | 675 | +2.27% | 172,300 | 592億9834万 | -0.74% |
| 05/08 | 650 | 661 | 648 | 660 | +1.85% | 242,100 | 579億8060万 | -2.94% |
| 05/07 | 651 | 653 | 645 | 648 | -0.92% | 219,200 | 569億2641万 | -4.85% |
| 05/01 | 659 | 662 | 651 | 654 | -0.76% | 167,200 | 574億5350万 | -4.25% |
| 04/30 | 660 | 662 | 651 | 659 | -0.75% | 400,100 | 578億9275万 | -3.8% |
| 04/28 | 650 | 664 | 648 | 664 | +2% | 281,000 | 583億3200万 | -3.35% |
| 04/27 | 654 | 657 | 648 | 651 | -1.06% | 228,100 | 571億8995万 | -5.65% |
| 04/24 | 668 | 670 | 657 | 658 | -2.23% | 181,500 | 578億490万 | -4.78% |
| 04/23 | 674 | 674 | 667 | 673 | -1.32% | 225,100 | 591億2264万 | -2.89% |
| 04/22 | 695 | 695 | 680 | 682 | -1.16% | 142,900 | 599億1329万 | -1.87% |
| 04/21 | 693 | 696 | 684 | 690 | -0.29% | 216,200 | 606億1608万 | -1% |
| 04/20 | 700 | 703 | 688 | 692 | -0.86% | 153,700 | 607億9178万 | -0.72% |
| 04/17 | 696 | 703 | 695 | 698 | +0.29% | 193,600 | 613億1888万 | -0.14% |
| 04/16 | 700 | 709 | 692 | 696 | +0.58% | 262,300 | 611億4318万 | -0.57% |
| 04/15 | 690 | 699 | 687 | 692 | +0.87% | 195,800 | 607億9178万 | -1.28% |
| 04/14 | 694 | 698 | 682 | 686 | -0.29% | 204,700 | 602億6468万 | -2.42% |
| 04/13 | 696 | 703 | 688 | 688 | -1.85% | 164,800 | 604億4038万 | -2.41% |
| 04/10 | 700 | 709 | 696 | 701 | 0% | 154,400 | 615億8242万 | -0.99% |
| 04/09 | 709 | 715 | 699 | 701 | -1.13% | 171,800 | 615億8242万 | -1.27% |
| 04/08 | 696 | 709 | 696 | 709 | +2.01% | 156,500 | 622億8522万 | -0.42% |
| 04/07 | 687 | 696 | 687 | 695 | +1.16% | 122,800 | 610億5533万 | -2.66% |
| 04/06 | 678 | 688 | 677 | 687 | +1.33% | 119,900 | 603億5253万 | -4.18% |
| 04/03 | 676 | 682 | 675 | 678 | +0.44% | 145,700 | 595億6189万 | -5.96% |
| 04/02 | 681 | 687 | 671 | 675 | -1.46% | 292,100 | 592億9834万 | -6.9% |
| 04/01 | 683 | 688 | 675 | 685 | +1.78% | 240,400 | 601億7683万 | -6.04% |
| 03/31 | 678 | 690 | 673 | 673 | -1.17% | 294,200 | 591億2264万 | -8.19% |
| 03/30 | 671 | 684 | 666 | 681 | -3.81% | 1,282,900 | 598億2544万 | -7.47% |
| 03/27 | 704 | 713 | 701 | 708 | +0.43% | 1,020,200 | 621億9737万 | -4.07% |
| 03/26 | （IR情報）12:30 自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 03/26 | 715 | 718 | 699 | 705 | -1.81% | 504,200 | 619億3382万 | -4.86% |
| 03/25 | 716 | 725 | 716 | 718 | +0.28% | 370,500 | 630億7586万 | -3.36% |
| 03/24 | 709 | 717 | 705 | 716 | +3.17% | 317,600 | 629億17万 | -3.76% |
| 03/23 | 708 | 711 | 693 | 694 | -2.66% | 522,000 | 609億6748万 | -6.97% |
| 03/19 | 718 | 719 | 710 | 713 | -0.97% | 398,000 | 626億3662万 | -4.68% |
| 03/18 | 719 | 721 | 712 | 720 | +1.12% | 333,600 | 632億5156万 | -3.74% |
| 03/17 | 711 | 720 | 710 | 712 | +0.42% | 277,200 | 625億4877万 | -4.81% |
| 03/16 | 724 | 725 | 709 | 709 | -2.74% | 344,900 | 622億8522万 | -5.21% |
| 03/13 | 723 | 734 | 721 | 729 | +0.83% | 344,000 | 640億4221万 | -2.54% |
| 03/12 | 739 | 739 | 720 | 723 | -1.9% | 243,700 | 635億1511万 | -3.21% |
| 03/11 | 750 | 752 | 737 | 737 | -0.81% | 175,000 | 647億4500万 | -1.21% |
| 03/10 | 747 | 752 | 740 | 743 | +0.81% | 201,400 | 652億7210万 | -0.13% |
| 03/09 | 722 | 742 | 715 | 737 | -1.34% | 389,800 | 647億4500万 | -0.67% |
| 03/06 | 746 | 751 | 740 | 747 | -0.8% | 241,700 | 656億2350万 | +0.95% |
| 03/05 | 761 | 769 | 753 | 753 | +0.94% | 259,700 | 661億5059万 | +2.03% |
| 03/04 | 748 | 753 | 731 | 746 | -1.32% | 349,600 | 655億3565万 | +1.36% |
| 03/03 | 770 | 774 | 755 | 756 | -2.83% | 387,800 | 664億1414万 | +2.86% |
| 03/02 | 779 | 786 | 773 | 778 | -1.02% | 359,100 | 683億4683万 | +6.14% |
| 02/27 | 788 | 789 | 773 | 786 | +1.68% | 331,000 | 690億4962万 | +7.67% |
| 02/26 | 782 | 792 | 772 | 773 | -1.28% | 394,400 | 679億758万 | +6.33% |
| 02/25 | 775 | 797 | 770 | 783 | +1.29% | 419,800 | 687億8608万 | +8.15% |
| 02/24 | 750 | 776 | 748 | 773 | +3.34% | 307,800 | 679億758万 | +7.21% |
| 02/20 | （5%ルール）SMBC日興証券（2.94%）三井住友DSアセットマネジメント（3.21%） |
| 02/20 | 756 | 756 | 741 | 748 | -0.93% | 250,400 | 657億1135万 | +4.03% |
| 02/19 | 761 | 762 | 751 | 755 | -0.92% | 328,900 | 663億2629万 | +5.01% |
| 02/18 | 763 | 767 | 752 | 762 | +1.2% | 308,700 | 669億4124万 | +6.28% |
| 02/17 | 755 | 763 | 748 | 753 | -1.57% | 310,700 | 661億5059万 | +5.31% |
| 02/16 | 753 | 773 | 745 | 765 | +1.86% | 481,900 | 672億479万 | +7.14% |
| 02/13 | 738 | 753 | 736 | 751 | +1.76% | 480,100 | 659億7489万 | +5.48% |
| 02/12 | 728 | 742 | 726 | 738 | +2.07% | 654,000 | 648億3285万 | +3.94% |
| 02/10 | （IR情報）15:00 配当予想の修正(増配)に関するお知らせ |
| 02/10 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 720 | 740 | 712 | 723 | +1.83% | 565,400 | 635億1511万 | +1.97% |
| 02/09 | 719 | 720 | 710 | 710 | 0% | 221,800 | 623億7307万 | +0.14% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 434,116株（0.49%）-0.03%義務消失 |
| 02/06 | 713 | 713 | 707 | 710 | +0.14% | 180,200 | 623億7307万 | 0% |
| 02/05 | 715 | 717 | 709 | 709 | +0.42% | 173,600 | 622億8522万 | -0.14% |
| 02/04 | 698 | 711 | 695 | 706 | +0.71% | 217,500 | 620億2167万 | -0.56% |
| 02/03 | 700 | 706 | 696 | 701 | +0.72% | 112,800 | 615億8242万 | -1.27% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 460,816株（0.52%）再IN |
| 02/02 | 701 | 712 | 696 | 696 | -0.43% | 187,100 | 611億4318万 | -1.83% |
| 01/30 | 689 | 700 | 685 | 699 | +1.45% | 157,200 | 614億673万 | -1.55% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 419,116株（0.47%）-0.05%義務消失 |
| 01/29 | 690 | 692 | 681 | 689 | -0.43% | 193,200 | 605億2823万 | -2.96% |
| 01/28 | 698 | 698 | 689 | 692 | -1% | 198,100 | 607億9178万 | -2.54% |
| 01/27 | 706 | 707 | 699 | 699 | -1.41% | 170,000 | 614億673万 | -1.55% |
| 01/26 | （IR情報）17:00 第三者割当による自己株式の処分に関するお知らせ |
| 01/26 | 709 | 710 | 702 | 709 | -0.28% | 182,000 | 622億8522万 | 0% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 463,516株（0.52%）再IN |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 425,816株（0.48%）-0.02%義務消失 |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 442,116株（0.5%）再IN |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
