| 2026 |
| 03/06 | 1,463 | 1,491 | 1,443 | 1,491 | +1.84% | 97,900 | 476億2701万 | +2.19% |
| 03/05 | 1,473 | 1,478 | 1,430 | 1,464 | +2.31% | 98,800 | 467億6455万 | -0.07% |
| 03/04 | 1,446 | 1,465 | 1,410 | 1,431 | -1.31% | 114,100 | 457億1043万 | -2.85% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 153,676株（0.48%）-0.02%義務消失 |
| 03/03 | 1,444 | 1,473 | 1,430 | 1,450 | -0.96% | 90,700 | 463億1735万 | -2.16% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 160,176株（0.5%）再IN |
| 03/02 | （IR情報）15:30 第三者割当による自己株式処分の払込完了に関するお知らせ |
| 03/02 | 1,475 | 1,484 | 1,452 | 1,464 | -1.74% | 108,800 | 467億6455万 | -1.88% |
| 02/27 | 1,473 | 1,500 | 1,462 | 1,490 | +3.76% | 89,000 | 475億9507万 | -0.8% |
| 02/26 | 1,433 | 1,457 | 1,410 | 1,436 | +3.38% | 105,500 | 458億7014万 | -4.9% |
| 02/25 | 1,405 | 1,417 | 1,375 | 1,389 | -0.64% | 126,700 | 443億6882万 | -8.68% |
| 02/24 | 1,413 | 1,419 | 1,390 | 1,398 | -2.1% | 87,700 | 446億5631万 | -8.87% |
| 02/24 | （空売り報告）UBS AG 215,963株（0.67%）-0.05% |
| 02/20 | 1,435 | 1,458 | 1,428 | 1,428 | -0.49% | 73,100 | 456億1460万 | -7.75% |
| 02/19 | 1,423 | 1,456 | 1,419 | 1,435 | +0.84% | 66,200 | 458億3820万 | -8.01% |
| 02/18 | 1,404 | 1,439 | 1,399 | 1,423 | +1.35% | 76,500 | 454億5488万 | -9.48% |
| 02/17 | 1,353 | 1,430 | 1,350 | 1,404 | +3.62% | 83,100 | 448億4797万 | -11.31% |
| 02/17 | （空売り報告）UBS AG 230,163株（0.72%）+0.04% |
| 02/16 | （5%ルール）さくら損害保険（1.29%）光通信（6.09%）UH Partners 2（5.87%）UH5（0.2%）ザッパラス（0.31%） |
| 02/16 | 1,380 | 1,417 | 1,347 | 1,355 | -3.08% | 141,400 | 432億8276万 | -15.1% |
| 02/16 | （空売り報告）UBS AG 218,563株（0.68%）-0.03% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 156,476株（0.48%）-0.02%義務消失 |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 資本業務提携契約の締結及び第三者割当による自己株式の処分に関するお知らせ |
| 02/13 | 1,434 | 1,449 | 1,396 | 1,398 | -2.44% | 98,400 | 446億5631万 | -13.22% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 162,176株（0.5%）再IN |
| 02/12 | 1,474 | 1,474 | 1,433 | 1,433 | -1.44% | 109,100 | 457億7431万 | -11.87% |
| 02/10 | （IR情報）12:00 2026年3月期(第57期)通期連結業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 02/10 | 1,479 | 1,537 | 1,450 | 1,454 | -0.41% | 104,700 | 464億4512万 | -11.29% |
| 02/09 | 1,435 | 1,472 | 1,425 | 1,460 | +0.69% | 94,500 | 466億3678万 | -11.57% |
| 02/09 | （空売り報告）UBS AG 227,663株（0.71%）+0.04% |
| 02/06 | 1,443 | 1,453 | 1,407 | 1,450 | -1.09% | 100,700 | 463億1735万 | -12.7% |
| 02/05 | 1,443 | 1,489 | 1,443 | 1,466 | +1.1% | 87,400 | 468億2843万 | -12.32% |
| 02/05 | （空売り報告）UBS AG 217,063株（0.67%）-0.03% |
| 02/04 | 1,526 | 1,545 | 1,438 | 1,450 | -6.45% | 162,700 | 463億1735万 | -13.79% |
| 02/04 | （空売り報告）UBS AG 224,563株（0.7%）+0.1% |
| 02/03 | 1,502 | 1,577 | 1,500 | 1,550 | +1.31% | 85,200 | 495億1165万 | -8.45% |
| 02/02 | 1,600 | 1,610 | 1,530 | 1,530 | -4.97% | 94,100 | 488億7279万 | -9.89% |
| 01/30 | 1,606 | 1,632 | 1,593 | 1,610 | 0% | 66,400 | 514億2823万 | -5.41% |
| 01/30 | （空売り報告）UBS AG 192,663株（0.6%）+0.07% |
| 01/29 | 1,630 | 1,632 | 1,588 | 1,610 | -2.25% | 64,900 | 514億2823万 | -5.52% |
| 01/28 | 1,642 | 1,660 | 1,621 | 1,647 | -0.48% | 41,700 | 526億1012万 | -3.4% |
| 01/27 | 1,634 | 1,674 | 1,633 | 1,655 | -0.12% | 48,500 | 528億6566万 | -2.88% |
| 01/26 | 1,681 | 1,685 | 1,642 | 1,657 | -2.82% | 97,400 | 529億2955万 | -2.64% |
| 01/26 | （空売り報告）UBS AG 172,263株（0.53%）再IN |
| 01/23 | 1,707 | 1,728 | 1,690 | 1,705 | -0.41% | 47,600 | 544億6281万 | +0.35% |
| 01/22 | 1,685 | 1,731 | 1,685 | 1,712 | +1.6% | 53,800 | 546億8641万 | +1% |
| 01/21 | 1,689 | 1,749 | 1,677 | 1,685 | -1.92% | 54,500 | 538億2395万 | -0.24% |
| 01/20 | 1,705 | 1,730 | 1,696 | 1,718 | -0.41% | 43,100 | 548億7807万 | +2.02% |
| 01/19 | 1,748 | 1,755 | 1,711 | 1,725 | -0.98% | 47,700 | 551億167万 | +2.62% |
| 01/16 | 1,715 | 1,742 | 1,705 | 1,742 | +0.69% | 34,700 | 556億4470万 | +3.88% |
| 01/15 | 1,695 | 1,743 | 1,695 | 1,730 | +0.41% | 38,600 | 552億6139万 | +3.47% |
| 01/14 | 1,699 | 1,740 | 1,695 | 1,723 | +0.7% | 47,300 | 550億3778万 | +3.36% |
| 01/13 | 1,750 | 1,750 | 1,707 | 1,711 | -0.87% | 47,400 | 546億5447万 | +2.89% |
| 01/09 | 1,712 | 1,756 | 1,712 | 1,726 | +0.12% | 62,600 | 551億3361万 | +4.1% |
| 01/08 | 1,784 | 1,794 | 1,724 | 1,724 | -3.04% | 76,800 | 550億6973万 | +4.3% |
| 01/07 | 1,761 | 1,800 | 1,735 | 1,778 | +0.91% | 44,800 | 567億9465万 | +7.95% |
| 01/06 | 1,745 | 1,802 | 1,745 | 1,762 | +0.97% | 50,000 | 562億8356万 | +7.31% |
| 01/05 | 1,710 | 1,761 | 1,692 | 1,745 | +1.51% | 74,100 | 557億4053万 | +6.53% |
| 2025 |
| 12/30 | 1,724 | 1,753 | 1,712 | 1,719 | -0.29% | 49,000 | 549億1001万 | +5.01% |
| 12/29 | 1,703 | 1,725 | 1,701 | 1,724 | +0.82% | 38,000 | 550億6973万 | +5.31% |
| 12/26 | 1,719 | 1,725 | 1,691 | 1,710 | -0.52% | 29,300 | 546億2253万 | +4.27% |
| 12/25 | 1,685 | 1,735 | 1,680 | 1,719 | +2.02% | 54,000 | 549億1001万 | +4.82% |
| 12/24 | 1,658 | 1,695 | 1,658 | 1,685 | +2.93% | 57,500 | 538億2395万 | +2.87% |
| 12/23 | 1,630 | 1,664 | 1,630 | 1,637 | -0.37% | 34,600 | 522億9069万 | -0.06% |
| 12/22 | 1,638 | 1,656 | 1,625 | 1,643 | +0.31% | 39,900 | 523億6273万 | +0.31% |
| 12/19 | 1,606 | 1,648 | 1,606 | 1,638 | +1.36% | 27,800 | 522億338万 | +0.37% |
| 12/18 | 1,618 | 1,639 | 1,611 | 1,616 | +0.06% | 54,100 | 515億224万 | -0.74% |
| 12/17 | 1,599 | 1,619 | 1,582 | 1,615 | +2.09% | 34,900 | 514億7037万 | -0.55% |
| 12/16 | 1,617 | 1,617 | 1,581 | 1,582 | -2.16% | 39,900 | 504億1865万 | -2.35% |
| 12/15 | 1,555 | 1,629 | 1,550 | 1,617 | +3.65% | 52,000 | 515億3411万 | -0.06% |
| 12/12 | 1,568 | 1,581 | 1,555 | 1,560 | +0.13% | 31,800 | 497億1751万 | -3.29% |
| 12/11 | 1,629 | 1,640 | 1,544 | 1,558 | -4.42% | 94,700 | 496億5377万 | -3.23% |
| 12/10 | 1,629 | 1,662 | 1,625 | 1,630 | 0% | 41,500 | 519億4842万 | +1.37% |
| 12/09 | 1,612 | 1,630 | 1,600 | 1,630 | +1.05% | 27,200 | 519億4842万 | +1.68% |
| 12/08 | 1,600 | 1,628 | 1,600 | 1,613 | +0.88% | 30,800 | 514億663万 | +1% |
| 12/05 | 1,619 | 1,630 | 1,599 | 1,599 | -2.02% | 25,200 | 509億6044万 | +0.44% |
| 12/04 | 1,589 | 1,640 | 1,589 | 1,632 | +3.23% | 64,700 | 520億1216万 | +2.77% |
| 12/03 | （IR情報）17:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 12/03 | 1,607 | 1,608 | 1,581 | 1,581 | -0.94% | 49,000 | 503億8678万 | -0.25% |
| 12/02 | 1,565 | 1,609 | 1,552 | 1,596 | +1.27% | 43,600 | 508億6483万 | +0.63% |
| 12/01 | 1,645 | 1,645 | 1,573 | 1,576 | -5% | 60,600 | 502億2743万 | -0.76% |
| 11/28 | 1,660 | 1,677 | 1,634 | 1,659 | -1.07% | 43,300 | 528億7266万 | +4.34% |
| 11/28 | （空売り報告）モルガン・スタンレーMUFG証券 155,432株（0.48%）-0.04%義務消失 |
| 11/27 | 1,698 | 1,701 | 1,662 | 1,677 | -1.53% | 64,100 | 534億4632万 | +5.74% |
| 11/26 | 1,751 | 1,763 | 1,670 | 1,703 | -1.67% | 70,000 | 542億7495万 | +7.78% |
| 11/25 | 1,775 | 1,775 | 1,725 | 1,732 | -3.56% | 42,200 | 551億9918万 | +10.04% |
| 11/21 | 1,701 | 1,797 | 1,688 | 1,796 | +5.77% | 80,800 | 572億3887万 | +14.83% |
| 11/20 | 1,675 | 1,715 | 1,659 | 1,698 | +1.68% | 46,800 | 537億2200万 | +9.34% |
| 11/19 | 1,694 | 1,694 | 1,646 | 1,670 | -1.42% | 73,600 | 528億3612万 | +8.16% |
| 11/18 | 1,603 | 1,715 | 1,603 | 1,694 | +3.1% | 146,000 | 535億9544万 | +10.21% |
| 11/17 | 1,619 | 1,680 | 1,590 | 1,643 | +10.27% | 212,200 | 519億8189万 | +7.46% |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 166,932株（0.52%）再IN |
| 11/14 | （IR情報）16:00 2026年3月期(第57期)通期連結業績予想の修正及び配当予想の修正(記念配当の実施)に関するお知らせ |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 1,507 | 1,530 | 1,475 | 1,490 | -2.3% | 85,400 | 471億4121万 | -2.17% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 156,932株（0.49%）-0.09%義務消失 |
| 11/13 | 1,519 | 1,543 | 1,517 | 1,525 | -0.26% | 41,600 | 482億4856万 | 0% |
| 11/12 | 1,525 | 1,540 | 1,513 | 1,529 | +0.72% | 42,600 | 483億7511万 | +0.2% |
| 11/11 | 1,526 | 1,542 | 1,504 | 1,518 | -0.39% | 30,900 | 480億2709万 | -0.46% |
| 11/10 | 1,509 | 1,537 | 1,499 | 1,524 | +1.67% | 49,600 | 482億1692万 | 0% |
| 11/07 | 1,480 | 1,499 | 1,471 | 1,499 | +0.87% | 35,200 | 474億2596万 | -1.38% |
| 11/06 | 1,483 | 1,509 | 1,480 | 1,486 | -1.13% | 28,300 | 470億1466万 | -1.98% |
| 11/05 | 1,478 | 1,514 | 1,457 | 1,503 | +0.2% | 56,500 | 475億5251万 | -0.86% |
| 11/05 | （空売り報告）モルガン・スタンレーMUFG証券 185,932株（0.58%）-0.11% |
| 11/04 | 1,463 | 1,507 | 1,458 | 1,500 | +0.47% | 32,400 | 474億5760万 | -1.12% |
| 10/31 | 1,487 | 1,517 | 1,487 | 1,493 | +0.47% | 38,000 | 472億3613万 | -1.71% |
| 10/30 | 1,471 | 1,517 | 1,471 | 1,486 | -0.4% | 162,400 | 470億1466万 | -2.3% |
| 10/29 | 1,519 | 1,525 | 1,455 | 1,492 | -3.31% | 55,000 | 472億449万 | -2.1% |
| 10/28 | 1,608 | 1,613 | 1,540 | 1,543 | -4.99% | 66,200 | 488億1805万 | +1.05% |
| 10/27 | 1,635 | 1,661 | 1,618 | 1,624 | -0.67% | 38,400 | 513億8076万 | +6.21% |
| 10/24 | 1,625 | 1,654 | 1,604 | 1,635 | +0.62% | 65,300 | 517億2878万 | +7% |
| 10/23 | 1,543 | 1,664 | 1,543 | 1,625 | +4.17% | 79,900 | 514億1240万 | +6.35% |
| 10/22 | 1,539 | 1,572 | 1,532 | 1,560 | +2.16% | 73,000 | 493億5590万 | +2.09% |
| 10/21 | 1,535 | 1,547 | 1,510 | 1,527 | -1.23% | 57,000 | 480億5652万 | -0.33% |
| 10/20 | 1,502 | 1,553 | 1,500 | 1,546 | +3.34% | 84,000 | 486億5447万 | +0.59% |
| 10/17 | 1,472 | 1,505 | 1,460 | 1,496 | -0.86% | 105,500 | 470億8091万 | -2.98% |
| 10/17 | （空売り報告）モルガン・スタンレーMUFG証券 220,732株（0.69%）-0.05% |
| 10/16 | 1,481 | 1,520 | 1,479 | 1,509 | +1% | 62,400 | 474億9004万 | -2.33% |
| 10/15 | 1,482 | 1,500 | 1,473 | 1,494 | +0.81% | 54,700 | 470億1797万 | -3.55% |
| 10/14 | 1,465 | 1,490 | 1,439 | 1,482 | -1.2% | 82,900 | 466億4031万 | -4.63% |
| 10/10 | 1,475 | 1,514 | 1,469 | 1,500 | +0.33% | 54,500 | 472億680万 | -3.54% |
| 10/09 | 1,544 | 1,544 | 1,485 | 1,495 | -3.17% | 97,600 | 470億4944万 | -4.04% |
| 10/09 | （空売り報告）モルガン・スタンレーMUFG証券 235,032株（0.74%）-0.14% |
| 10/08 | 1,533 | 1,575 | 1,533 | 1,544 | +0.72% | 53,100 | 485億9153万 | -1.15% |
| 10/07 | 1,520 | 1,533 | 1,494 | 1,533 | +0.86% | 61,200 | 482億4534万 | -1.98% |
| 10/02 | （空売り報告）モルガン・スタンレーMUFG証券 277,044株（0.88%）-0.1% |
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。
