| 2026 |
| 06/02 | 1,078 | 1,089 | 1,071 | 1,082 | +0.28% | 46,300 | 199億92万 | +4.54% |
| 06/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/01 | 1,083 | 1,094 | 1,074 | 1,079 | +0.65% | 57,300 | 198億4574万 | +4.05% |
| 05/29 | 1,072 | 1,085 | 1,068 | 1,072 | 0% | 39,500 | 197億1700万 | +2.98% |
| 05/28 | 1,066 | 1,076 | 1,058 | 1,072 | +0.56% | 45,700 | 197億1700万 | +2.68% |
| 05/27 | 1,011 | 1,074 | 1,010 | 1,066 | +4.2% | 100,600 | 196億664万 | +1.72% |
| 05/26 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 05/26 | 1,000 | 1,030 | 1,000 | 1,023 | +3.44% | 55,800 | 188億1575万 | -2.76% |
| 05/25 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 05/25 | 988 | 990 | 979 | 989 | +0.51% | 28,000 | 181億9040万 | -6.52% |
| 05/22 | 981 | 992 | 975 | 984 | +0.61% | 26,500 | 180億9844万 | -7.52% |
| 05/21 | 975 | 995 | 975 | 978 | +0.62% | 15,100 | 179億8808万 | -8.6% |
| 05/20 | 1,000 | 1,005 | 964 | 972 | -2.31% | 49,200 | 178億7772万 | -9.67% |
| 05/19 | 977 | 995 | 962 | 995 | +2.16% | 100,300 | 183億76万 | -8.04% |
| 05/18 | 938 | 987 | 925 | 974 | +9.07% | 181,900 | 179億1451万 | -10.48% |
| 05/15 | 948 | 948 | 889 | 893 | -5.3% | 106,900 | 164億2470万 | -18.37% |
| 05/14 | （自社株買い）取締役会(2026年3月27日)での決議状況(取得期間2026年3月28日～2027年3月27日) |
| 05/14 | 1,032 | 1,032 | 940 | 943 | -5.98% | 148,700 | 173億4433万 | -14.51% |
| 05/13 | （IR情報）12:00 2026年3月期決算短信[日本基準](連結) |
| 05/13 | 1,032 | 1,057 | 988 | 1,003 | -2.72% | 90,000 | 184億4790万 | -9.72% |
| 05/12 | 1,058 | 1,070 | 1,031 | 1,031 | -2.83% | 34,100 | 189億6289万 | -7.62% |
| 05/11 | 1,070 | 1,080 | 1,060 | 1,061 | -0.38% | 31,100 | 195億1468万 | -5.35% |
| 05/08 | 1,051 | 1,071 | 1,051 | 1,065 | +1.24% | 31,400 | 195億8825万 | -5.25% |
| 05/07 | 1,066 | 1,066 | 1,051 | 1,052 | -0.47% | 45,200 | 193億4914万 | -6.57% |
| 05/01 | 1,072 | 1,075 | 1,052 | 1,057 | -1.77% | 46,500 | 194億4110万 | -5.96% |
| 04/30 | 1,086 | 1,094 | 1,073 | 1,076 | -1.37% | 33,700 | 197億9057万 | -4.1% |
| 04/28 | 1,104 | 1,104 | 1,089 | 1,091 | -1.18% | 24,500 | 200億6646万 | -2.42% |
| 04/27 | 1,110 | 1,123 | 1,096 | 1,104 | +0.18% | 29,300 | 203億556万 | -0.9% |
| 04/24 | 1,124 | 1,135 | 1,102 | 1,102 | -0.54% | 42,200 | 202億6878万 | -0.54% |
| 04/23 | 1,139 | 1,139 | 1,108 | 1,108 | -3.4% | 33,400 | 203億7913万 | +0.45% |
| 04/22 | 1,163 | 1,166 | 1,147 | 1,147 | -0.86% | 25,900 | 210億9645万 | +4.37% |
| 04/21 | 1,150 | 1,166 | 1,150 | 1,157 | +0.26% | 19,800 | 212億8038万 | +5.76% |
| 04/20 | 1,172 | 1,176 | 1,152 | 1,154 | -1.54% | 22,700 | 212億2520万 | +6.16% |
| 04/17 | 1,177 | 1,190 | 1,160 | 1,172 | -0.34% | 32,900 | 215億5627万 | +8.42% |
| 04/16 | 1,166 | 1,194 | 1,166 | 1,176 | +1.38% | 64,000 | 216億2984万 | +9.5% |
| 04/15 | 1,150 | 1,162 | 1,146 | 1,160 | +1.4% | 64,400 | 213億3555万 | +8.51% |
| 04/14 | 1,129 | 1,144 | 1,129 | 1,144 | +0.88% | 37,000 | 210億4127万 | +7.52% |
| 04/13 | （自社株買い）取締役会(2026年3月27日)での決議状況(取得期間2026年3月28日～2027年3月27日) |
| 04/13 | 1,123 | 1,148 | 1,123 | 1,134 | +0.53% | 41,400 | 208億5734万 | +7.08% |
| 04/10 | 1,137 | 1,137 | 1,121 | 1,128 | -0.44% | 44,800 | 207億4699万 | +6.92% |
| 04/09 | 1,144 | 1,145 | 1,125 | 1,133 | -0.53% | 43,700 | 208億3895万 | +7.8% |
| 04/08 | 1,138 | 1,145 | 1,128 | 1,139 | +1.52% | 29,100 | 209億4931万 | +8.89% |
| 04/07 | 1,125 | 1,148 | 1,116 | 1,122 | +0.18% | 60,400 | 206億3663万 | +7.78% |
| 04/06 | （IR情報）15:30 株式会社featの株式の取得(子会社化)に関するお知らせ |
| 04/06 | 1,137 | 1,149 | 1,119 | 1,120 | -1.58% | 39,600 | 205億9985万 | +7.8% |
| 04/03 | 1,139 | 1,150 | 1,134 | 1,138 | +0.62% | 36,200 | 209億3091万 | +9.63% |
| 04/02 | 1,148 | 1,166 | 1,131 | 1,131 | -1.48% | 85,600 | 208億217万 | +9.06% |
| 04/01 | 1,152 | 1,173 | 1,145 | 1,148 | +1.06% | 124,600 | 211億1484万 | +10.92% |
| 03/31 | 1,109 | 1,159 | 1,103 | 1,136 | +1.52% | 322,400 | 208億9413万 | +10.18% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 71,054株（0.38%）-0.22%義務消失 |
| 03/30 | 1,052 | 1,119 | 1,046 | 1,119 | +12.01% | 349,700 | 205億8145万 | +8.64% |
| 03/30 | （空売り報告）モルガン・スタンレーMUFG証券 110,454株（0.6%）-0.19% |
| 03/27 | （IR情報）15:30 連結業績予想の修正および期末配当予想の修正ならびに投資有価証券の売却に関するお知らせ |
| 03/27 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 03/27 | （IR情報）15:30 役員人事に関するお知らせ |
| 03/27 | （IR情報）15:30 国際財務報告基準(IFRS)の任意適用に関するお知らせ |
| 03/27 | 997 | 1,004 | 988 | 999 | -0.1% | 47,900 | 183億7433万 | -3.01% |
| 03/26 | 999 | 1,002 | 992 | 1,000 | +0.4% | 53,100 | 183億9272万 | -3.38% |
| 03/25 | 994 | 1,004 | 991 | 996 | +1.22% | 36,400 | 183億1915万 | -4.23% |
| 03/24 | 973 | 987 | 970 | 984 | +3.36% | 38,300 | 180億9844万 | -5.84% |
| 03/23 | 971 | 971 | 949 | 952 | -3.45% | 95,900 | 175億987万 | -9.33% |
| 03/19 | 995 | 1,008 | 984 | 986 | -2.38% | 50,200 | 181億3522万 | -6.72% |
| 03/18 | 1,003 | 1,012 | 1,003 | 1,010 | +0.7% | 22,400 | 185億7665万 | -5.08% |
| 03/17 | 1,011 | 1,011 | 1,000 | 1,003 | +0.3% | 30,900 | 184億4790万 | -6.09% |
| 03/16 | 997 | 1,007 | 990 | 1,000 | +0.2% | 34,400 | 183億9272万 | -6.98% |
| 03/13 | 988 | 1,005 | 985 | 998 | -0.7% | 54,300 | 183億5593万 | -7.42% |
| 03/13 | （空売り報告）JPM Securities Japan Co Ltd. 8,909株（0.04%）-0.57%義務消失 |
| 03/12 | 1,038 | 1,038 | 999 | 1,005 | -2.33% | 52,800 | 184億8468万 | -7.03% |
| 03/11 | 1,045 | 1,046 | 1,024 | 1,029 | -0.58% | 28,400 | 189億2611万 | -4.99% |
| 03/10 | 1,043 | 1,044 | 1,029 | 1,035 | +1.57% | 26,900 | 190億3646万 | -4.61% |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 145,354株（0.79%）-0.02% |
| 03/09 | 1,030 | 1,030 | 995 | 1,019 | -2.02% | 65,600 | 187億4218万 | -6.17% |
| 03/06 | 1,017 | 1,044 | 1,017 | 1,040 | +0.19% | 31,800 | 191億2843万 | -4.41% |
| 03/05 | 1,025 | 1,044 | 1,024 | 1,038 | +4.22% | 54,900 | 190億9164万 | -4.68% |
| 03/05 | （空売り報告）Morgan Stanley & Co. International plc 0株（0%）-0.96%義務消失 |
| 03/04 | 1,015 | 1,020 | 983 | 996 | -2.16% | 104,700 | 183億1915万 | -8.54% |
| 03/04 | （空売り報告）Morgan Stanley & Co. International plc 177,748株（0.96%）再IN |
| 03/03 | 1,060 | 1,068 | 1,018 | 1,018 | -4.68% | 98,800 | 187億2379万 | -6.69% |
| 03/02 | 1,086 | 1,086 | 1,055 | 1,068 | -3.61% | 61,200 | 196億4342万 | -2.11% |
| 02/27 | 1,113 | 1,122 | 1,101 | 1,108 | +0.09% | 38,700 | 203億7913万 | +1.74% |
| 02/26 | 1,070 | 1,113 | 1,070 | 1,107 | +3.55% | 78,200 | 203億6074万 | +1.84% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 112,709株（0.61%）+0.02% |
| 02/25 | 1,070 | 1,089 | 1,068 | 1,069 | 0% | 131,400 | 196億6182万 | -1.47% |
| 02/25 | （空売り報告）JPM Securities Japan Co Ltd. 109,809株（0.59%）-0.08% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 150,154株（0.81%）+0.07% |
| 02/24 | 1,078 | 1,080 | 1,060 | 1,069 | -2.2% | 88,100 | 196億6182万 | -1.47% |
| 02/24 | （空売り報告）JPM Securities Japan Co Ltd. 124,409株（0.67%）-0.03% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 137,054株（0.74%）+0.05% |
| 02/20 | 1,125 | 1,129 | 1,091 | 1,093 | -2.84% | 73,800 | 201億324万 | +0.74% |
| 02/19 | 1,121 | 1,125 | 1,108 | 1,125 | -0.79% | 49,300 | 206億9181万 | +3.69% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 127,354株（0.69%）-0.08% |
| 02/18 | 1,129 | 1,153 | 1,127 | 1,134 | +1.07% | 73,500 | 208億5734万 | +4.81% |
| 02/17 | 1,107 | 1,126 | 1,107 | 1,122 | +1.45% | 41,000 | 206億3663万 | +3.99% |
| 02/16 | 1,120 | 1,120 | 1,097 | 1,106 | -1.16% | 51,700 | 203億4235万 | +2.79% |
| 02/13 | 1,135 | 1,138 | 1,114 | 1,119 | -1.67% | 80,100 | 205億8145万 | +4.29% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 142,254株（0.77%）-0.05% |
| 02/12 | 1,155 | 1,161 | 1,134 | 1,138 | -1.22% | 74,300 | 209億3091万 | +6.36% |
| 02/10 | 1,126 | 1,157 | 1,126 | 1,152 | +2.77% | 92,600 | 211億8841万 | +8.07% |
| 02/09 | （5%ルール）アイビー（2.87%） |
| 02/09 | 1,152 | 1,152 | 1,099 | 1,121 | -4.19% | 197,200 | 206億1824万 | +5.56% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 129,609株（0.7%）+0.1% |
| 02/06 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,070 | 1,175 | 1,020 | 1,170 | +9.14% | 484,800 | 215億1948万 | +10.38% |
| 02/06 | （空売り報告）Nomura International plc 79,490株（0.43%）-0.07%義務消失 |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 151,454株（0.82%）再IN |
| 02/05 | 1,053 | 1,078 | 1,053 | 1,072 | +1.13% | 70,100 | 197億1700万 | +1.42% |
| 02/05 | （空売り報告）Nomura International plc 92,595株（0.5%）再IN |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 84,954株（0.46%）-0.12%義務消失 |
| 02/04 | 1,075 | 1,080 | 1,054 | 1,060 | -1.12% | 91,100 | 194億9628万 | +0.09% |
| 02/03 | 1,078 | 1,080 | 1,067 | 1,072 | +0.66% | 52,900 | 197億1700万 | +1.04% |
| 02/02 | 1,078 | 1,091 | 1,065 | 1,065 | -1.21% | 86,700 | 195億8825万 | +0.28% |
| 02/02 | （空売り報告）ベイビュー・アセット・マネジメント 100,000株（0.54%）新規 |
| 02/02 | （空売り報告）Nomura International plc 85,890株（0.46%）-0.07%義務消失 |
| 01/30 | 1,072 | 1,085 | 1,064 | 1,078 | +1.22% | 59,300 | 198億2735万 | +1.51% |
| 01/29 | 1,064 | 1,073 | 1,051 | 1,065 | -0.37% | 87,600 | 195億8825万 | +0.19% |
| 01/29 | （空売り報告）Nomura International plc 98,201株（0.53%）再IN |
| 01/28 | 1,038 | 1,069 | 1,034 | 1,069 | +3.48% | 93,800 | 196億6182万 | +0.56% |
| 01/28 | （空売り報告）Nomura International plc 87,052株（0.47%）-0.03%義務消失 |
| 01/27 | 1,034 | 1,044 | 1,028 | 1,033 | -0.1% | 34,300 | 189億9968万 | -2.64% |
| 01/27 | （空売り報告）Nomura International plc 92,152株（0.5%）再IN |
| 01/26 | 1,027 | 1,038 | 1,020 | 1,034 | +0.58% | 61,600 | 190億1807万 | -2.54% |
| 01/23 | 1,038 | 1,042 | 1,025 | 1,028 | +0.1% | 94,100 | 189億772万 | -3.11% |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 107,854株（0.58%）-0.1% |
| 01/22 | 1,042 | 1,055 | 1,027 | 1,027 | -1.82% | 84,200 | 188億8932万 | -3.2% |
| 01/21 | 1,048 | 1,054 | 1,038 | 1,046 | -1.32% | 63,600 | 192億3878万 | -1.32% |
| 01/20 | 1,073 | 1,079 | 1,056 | 1,060 | -1.12% | 42,700 | 194億9628万 | +0.09% |
| 01/19 | 1,077 | 1,078 | 1,068 | 1,072 | -0.28% | 31,600 | 197億1700万 | +1.42% |
| 01/19 | （空売り報告）Nomura International plc 89,808株（0.48%）-0.09%義務消失 |
| 01/16 | 1,073 | 1,077 | 1,062 | 1,075 | +0.19% | 35,300 | 197億7217万 | +1.9% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 125,254株（0.68%）-0.07% |
| 01/15 | 1,055 | 1,076 | 1,055 | 1,073 | +2.19% | 44,900 | 197億3539万 | +1.9% |
| 01/14 | 1,050 | 1,063 | 1,050 | 1,050 | -0.57% | 61,100 | 193億1236万 | -0.1% |
| 01/13 | 1,055 | 1,062 | 1,049 | 1,056 | +0.67% | 67,400 | 194億2271万 | +0.57% |
| 01/09 | 1,049 | 1,057 | 1,044 | 1,049 | 0% | 44,400 | 192億9396万 | +0.1% |
| 01/09 | （空売り報告）JPM Securities Japan Co Ltd. 110,709株（0.6%）+0.01% |
| 01/08 | 1,053 | 1,058 | 1,044 | 1,049 | +0.1% | 39,400 | 192億9396万 | +0.29% |
| 01/07 | 1,028 | 1,051 | 1,019 | 1,048 | +2.14% | 71,800 | 192億7557万 | +0.38% |
| 01/07 | （空売り報告）Nomura International plc 106,266株（0.57%）-0.03% |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 138,854株（0.75%）-0.05% |
| 01/06 | 1,017 | 1,047 | 1,002 | 1,026 | -2.01% | 234,500 | 188億7093万 | -1.63% |
| 01/06 | （空売り報告）JPM Securities Japan Co Ltd. 109,209株（0.59%）-0.01% |
| 01/06 | （空売り報告）Nomura International plc 111,503株（0.6%）+0.01% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 64,339株（0.34%）-0.18%義務消失 |
| 01/05 | 1,086 | 1,090 | 1,046 | 1,047 | -2.79% | 100,500 | 192億5718万 | +0.48% |
| 01/05 | （空売り報告）Nomura International plc 110,350株（0.59%）-0.02% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 147,354株（0.8%）+0.02% |
| 2025 |
| 12/30 | 1,090 | 1,090 | 1,068 | 1,077 | -2.27% | 69,800 | 198億896万 | +3.46% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 96,539株（0.52%）再IN |
| 12/26 | （空売り報告）JPM Securities Japan Co Ltd. 110,409株（0.6%）+0.01% |
| 12/26 | （空売り報告）Nomura International plc 112,684株（0.61%）+0.06% |
| 12/25 | （空売り報告）JPM Securities Japan Co Ltd. 109,709株（0.59%）-0.01% |
| 12/25 | （空売り報告）Nomura International plc 102,921株（0.55%）-0.11% |
| 12/25 | （空売り報告）モルガン・スタンレーMUFG証券 144,154株（0.78%）-0.1% |
| 12/23 | （5%ルール）アイビー（5.79%） |
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。
