| 2026 |
| 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 |
| 01/23 | 713 | 716 | 710 | 711 | +0.14% | 193,500 | 624億6092万 | +0.42% |
| 01/22 | 703 | 715 | 702 | 710 | +1.43% | 206,100 | 623億7307万 | +0.42% |
| 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 |
| 01/21 | 706 | 708 | 697 | 700 | -1.27% | 191,200 | 614億9458万 | -0.71% |
| 01/20 | 714 | 714 | 705 | 709 | -0.98% | 212,000 | 622億8522万 | +0.85% |
| 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 |
| 01/19 | 723 | 725 | 713 | 716 | -1.24% | 241,100 | 629億17万 | +1.99% |
| 01/16 | 723 | 727 | 718 | 725 | 0% | 266,000 | 636億9081万 | +3.72% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 423,216株（0.48%）-0.02%義務消失 |
| 01/15 | 717 | 726 | 716 | 725 | +1.12% | 240,200 | 636億9081万 | +4.17% |
| 01/14 | 721 | 724 | 717 | 717 | -0.14% | 183,000 | 629億8801万 | +3.31% |
| 01/13 | 729 | 730 | 711 | 718 | -0.42% | 277,000 | 630億7586万 | +3.91% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 447,616株（0.5%）再IN |
| 01/09 | 715 | 727 | 715 | 721 | +1.26% | 168,100 | 633億3941万 | +4.8% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 421,816株（0.48%）-0.03%義務消失 |
| 01/08 | 720 | 724 | 712 | 712 | -0.42% | 171,400 | 625億4877万 | +3.79% |
| 01/07 | 707 | 718 | 703 | 715 | +0.56% | 246,400 | 628億1232万 | +4.53% |
| 01/06 | 721 | 725 | 707 | 711 | -1.8% | 385,200 | 624億6092万 | +4.41% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 449,616株（0.51%）再IN |
| 01/05 | 727 | 734 | 723 | 724 | +0.7% | 410,900 | 636億296万 | +6.63% |
| 2025 |
| 12/30 | 710 | 726 | 708 | 719 | +0.84% | 541,000 | 631億6371万 | +6.36% |
| 12/29 | 705 | 713 | 703 | 713 | +0.99% | 491,600 | 626億3662万 | +5.94% |
| 12/29 | （空売り報告）モルガン・スタンレーMUFG証券 431,116株（0.49%）-0.01%義務消失 |
| 12/26 | 703 | 712 | 702 | 706 | +0.71% | 201,600 | 620億2167万 | +5.22% |
| 12/25 | 705 | 705 | 693 | 701 | +0.14% | 111,000 | 615億8242万 | +4.94% |
| 12/24 | 714 | 714 | 698 | 700 | -1.96% | 183,900 | 614億9458万 | +5.26% |
| 12/23 | 707 | 718 | 703 | 714 | +1.85% | 261,800 | 627億2447万 | +8.02% |
| 12/22 | 689 | 704 | 688 | 701 | +2.19% | 336,100 | 615億8242万 | +6.7% |
| 12/22 | （空売り報告）モルガン・スタンレーMUFG証券 444,816株（0.5%）再IN |
| 12/19 | 685 | 689 | 680 | 686 | +0.73% | 81,800 | 602億6468万 | +4.89% |
| 12/18 | 684 | 687 | 680 | 681 | -0.29% | 75,700 | 598億2544万 | +4.61% |
| 12/17 | 684 | 685 | 680 | 683 | +0.29% | 73,400 | 600億114万 | +5.24% |
| 12/16 | 687 | 688 | 680 | 681 | -0.87% | 247,200 | 598億2544万 | +5.42% |
| 12/15 | 675 | 689 | 675 | 687 | +2.84% | 255,300 | 603億5253万 | +6.84% |
| 12/12 | 665 | 670 | 665 | 668 | +2.45% | 157,500 | 586億8339万 | +4.38% |
| 12/11 | 660 | 662 | 648 | 652 | -1.51% | 244,400 | 572億7780万 | +2.35% |
| 12/10 | 658 | 663 | 654 | 662 | +0.91% | 160,500 | 581億5630万 | +4.25% |
| 12/09 | 658 | 662 | 651 | 656 | -0.46% | 137,100 | 576億2920万 | +3.8% |
| 12/08 | 655 | 662 | 655 | 659 | +0.92% | 127,600 | 578億9275万 | +4.6% |
| 12/05 | 653 | 658 | 651 | 653 | -0.91% | 99,900 | 573億6565万 | +4.15% |
| 12/04 | 650 | 660 | 650 | 659 | +2.33% | 92,600 | 578億9275万 | +5.44% |
| 12/03 | 663 | 663 | 644 | 644 | -1.98% | 152,100 | 565億7501万 | +3.37% |
| 12/02 | 660 | 662 | 655 | 657 | -0.61% | 121,200 | 577億1705万 | +5.63% |
| 12/01 | 673 | 673 | 657 | 661 | +0.3% | 182,900 | 580億6845万 | +6.44% |
| 11/28 | 655 | 668 | 653 | 659 | +0.3% | 244,700 | 578億9275万 | +6.29% |
| 11/27 | 648 | 662 | 648 | 657 | +1.7% | 155,800 | 577億1705万 | +6.14% |
| 11/26 | 641 | 649 | 640 | 646 | +1.25% | 114,400 | 567億5071万 | +4.7% |
| 11/25 | 657 | 660 | 638 | 638 | -4.2% | 303,100 | 560億4791万 | +3.4% |
| 11/21 | 630 | 666 | 630 | 666 | +5.71% | 510,100 | 585億770万 | +8.12% |
| 11/20 | 625 | 631 | 623 | 630 | +1.61% | 180,200 | 553億4512万 | +2.61% |
| 11/19 | 615 | 625 | 613 | 620 | +0.49% | 176,100 | 544億6662万 | +0.98% |
| 11/18 | 612 | 617 | 609 | 617 | +1.15% | 143,000 | 542億307万 | +0.65% |
| 11/17 | 611 | 615 | 608 | 610 | -0.33% | 205,300 | 535億8813万 | -0.49% |
| 11/14 | 616 | 617 | 609 | 612 | -0.65% | 257,300 | 537億6383万 | -0.16% |
| 11/13 | 620 | 620 | 609 | 616 | -0.96% | 283,700 | 541億1523万 | +0.49% |
| 11/13 | （空売り報告）モルガン・スタンレーMUFG証券 419,616株（0.47%）-0.04%義務消失 |
| 11/12 | （IR情報）14:45 通期業績予想の修正(上方修正)に関するお知らせ |
| 11/12 | （IR情報）14:45 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 610 | 624 | 607 | 622 | +1.3% | 466,400 | 546億4232万 | +1.3% |
| 11/11 | 620 | 621 | 610 | 614 | -0.32% | 183,000 | 539億3953万 | 0% |
| 11/10 | 607 | 617 | 603 | 616 | +2.5% | 203,100 | 541億1523万 | +0.33% |
| 11/07 | 589 | 601 | 588 | 601 | +1.52% | 149,400 | 527億9748万 | -1.96% |
| 11/06 | 597 | 598 | 591 | 592 | -1.5% | 195,300 | 520億684万 | -3.43% |
| 11/05 | 597 | 601 | 588 | 601 | +0.84% | 320,200 | 527億9748万 | -2.28% |
| 11/04 | 593 | 599 | 590 | 596 | +0.17% | 133,700 | 523億5824万 | -3.25% |
| 10/31 | 595 | 599 | 587 | 595 | 0% | 207,700 | 522億7039万 | -3.41% |
| 10/30 | 601 | 604 | 595 | 595 | -0.83% | 263,600 | 522億7039万 | -3.57% |
| 10/29 | 612 | 613 | 600 | 600 | -1.96% | 171,300 | 527億964万 | -2.91% |
| 10/28 | 624 | 624 | 611 | 612 | -1.92% | 132,700 | 537億6383万 | -0.97% |
| 10/27 | 630 | 630 | 622 | 624 | +0.32% | 124,500 | 548億1802万 | +0.97% |
| 10/24 | 629 | 630 | 620 | 622 | -0.96% | 130,700 | 546億4232万 | +0.65% |
| 10/23 | 633 | 639 | 628 | 628 | -0.79% | 254,700 | 551億6942万 | +1.78% |
| 10/22 | 629 | 634 | 628 | 633 | +0.96% | 132,300 | 556億867万 | +2.59% |
| 10/22 | （空売り報告）モルガン・スタンレーMUFG証券 449,916株（0.51%）再IN |
| 10/21 | 633 | 633 | 624 | 627 | -0.79% | 108,400 | 550億8157万 | +1.62% |
| 10/20 | 624 | 632 | 621 | 632 | +2.76% | 266,600 | 555億2082万 | +2.43% |
| 10/17 | 620 | 622 | 613 | 615 | -1.13% | 101,800 | 540億2738万 | -0.32% |
| 10/16 | 618 | 625 | 618 | 622 | +0.65% | 192,400 | 546億4232万 | +0.81% |
| 10/16 | （空売り報告）Barclays Capital Securities Ltd 424,922株（0.48%）-0.11%義務消失 |
| 10/15 | 610 | 618 | 610 | 618 | +1.98% | 111,000 | 542億9092万 | 0% |
| 10/14 | 606 | 616 | 604 | 606 | -1.14% | 229,900 | 532億3673万 | -1.94% |
| 10/10 | 618 | 621 | 611 | 613 | -1.13% | 159,100 | 538億5168万 | -0.97% |
| 10/09 | 615 | 621 | 613 | 620 | +0.65% | 154,800 | 544億6662万 | +0.16% |
| 10/08 | 620 | 628 | 616 | 616 | -1.12% | 146,400 | 541億1523万 | -0.65% |
| 10/08 | （空売り報告）Barclays Capital Securities Ltd 524,022株（0.59%）-0.02% |
| 10/07 | 625 | 632 | 620 | 623 | -0.64% | 366,200 | 547億3017万 | +0.48% |
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。
