| 2026 |
| 03/06 | 847 | 885 | 844 | 884 | +8.2% | 6,628,100 | 3188億2927万 | +8.2% |
| 03/05 | 815 | 828 | 810 | 817 | +4.08% | 3,653,900 | 2946億6461万 | -0.12% |
| 03/04 | 788 | 798 | 772 | 785 | +1.16% | 5,551,700 | 2831億2328万 | -4.62% |
| 03/03 | 817 | 817 | 773 | 776 | -5.6% | 6,192,500 | 2798億7728万 | -6.39% |
| 03/02 | （IR情報）11:30 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 03/02 | 850 | 865 | 822 | 822 | -5.84% | 4,219,600 | 2964億6794万 | -1.67% |
| 02/27 | 872 | 894 | 864 | 873 | +2.34% | 5,982,100 | 3148億6194万 | +3.8% |
| 02/26 | 796 | 856 | 796 | 853 | +7.97% | 7,287,600 | 3076億4860万 | +0.95% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 3,507,536株（0.97%）+0.14% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 815,607株（0.22%）-0.36%義務消失 |
| 02/25 | 743 | 796 | 741 | 790 | +8.52% | 6,492,400 | 2849億2661万 | -7.17% |
| 02/25 | （空売り報告）JPM Securities Japan Co Ltd. 2,994,236株（0.83%）+0.04% |
| 02/24 | 738 | 752 | 725 | 728 | -4.96% | 8,414,100 | 2625億6528万 | -15.15% |
| 02/24 | （空売り報告）JPM Securities Japan Co Ltd. 2,850,836株（0.79%）再IN |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 2,106,907株（0.58%）-0.24% |
| 02/20 | 770 | 773 | 750 | 766 | -5.67% | 7,297,500 | 2762億7061万 | -11.85% |
| 02/19 | 806 | 819 | 798 | 812 | +0.87% | 3,450,500 | 2928億6127万 | -7.73% |
| 02/18 | 815 | 818 | 787 | 805 | -1.83% | 4,412,600 | 2903億3661万 | -9.35% |
| 02/17 | 825 | 842 | 810 | 820 | -1.68% | 5,246,300 | 2957億4661万 | -8.69% |
| 02/16 | 780 | 838 | 774 | 834 | +9.02% | 7,701,800 | 3007億9594万 | -8.15% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 2,977,605株（0.82%）-0.13% |
| 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 自己株式の無償取得に関するお知らせ |
| 02/13 | （IR情報）15:30 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ |
| 02/13 | （IR情報）15:30 連結子会社の異動(株式譲渡)および特別利益の計上見込みに関するお知らせ |
| 02/13 | （IR情報）15:30 2026年3月期月次売上高(1月度)のお知らせ |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | 805 | 814 | 762 | 765 | -6.71% | 6,060,600 | 2759億994万 | -16.67% |
| 02/12 | 806 | 841 | 806 | 820 | -4.21% | 6,007,300 | 2957億4661万 | -11.73% |
| 02/10 | 825 | 858 | 823 | 856 | +6.87% | 4,553,900 | 3087億3060万 | -8.64% |
| 02/09 | 802 | 811 | 791 | 801 | +1.39% | 3,076,100 | 2888億9394万 | -15.24% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 3,446,305株（0.95%）+0.09% |
| 02/06 | 784 | 803 | 776 | 790 | -1.13% | 5,096,300 | 2849億2661万 | -17.19% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 3,104,705株（0.86%）+0.15% |
| 02/05 | 756 | 802 | 742 | 799 | +7.83% | 9,931,000 | 2881億7261万 | -17.2% |
| 02/04 | 791 | 816 | 730 | 741 | -12.93% | 16,600,200 | 2672億5395万 | -24% |
| 02/04 | （空売り報告）JPM Securities Japan Co Ltd. 1,696,196株（0.47%）-0.09%義務消失 |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 2,570,237株（0.71%）+0.19% |
| 02/03 | 859 | 865 | 850 | 851 | -2.41% | 2,750,000 | 3069億2727万 | -13.87% |
| 02/02 | 877 | 883 | 861 | 872 | -1.02% | 2,092,300 | 3145億127万 | -12.45% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 1,911,453株（0.52%）再IN |
| 01/30 | 881 | 892 | 875 | 881 | -0.45% | 2,505,600 | 3177億4727万 | -12.08% |
| 01/30 | （空売り報告）JPM Securities Japan Co Ltd. 2,049,010株（0.56%）再IN |
| 01/29 | 905 | 908 | 879 | 885 | -3.8% | 3,212,100 | 3191億8994万 | -12.2% |
| 01/28 | 922 | 932 | 917 | 920 | -1.81% | 2,015,700 | 3318億1327万 | -9.36% |
| 01/27 | 933 | 946 | 931 | 937 | +0.86% | 2,117,000 | 3379億4460万 | -8.14% |
| 01/26 | 949 | 950 | 926 | 929 | -1.48% | 3,120,700 | 3350億5927万 | -9.28% |
| 01/23 | 956 | 959 | 934 | 943 | -0.74% | 4,769,500 | 3401億860万 | -8.18% |
| 01/22 | 975 | 981 | 950 | 950 | -3.55% | 2,831,700 | 3426億3327万 | -7.77% |
| 01/21 | 980 | 987 | 971 | 985 | -0.2% | 2,798,200 | 3552億5660万 | -4.74% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 1,408,453株（0.39%）-0.21%義務消失 |
| 01/20 | 997 | 1,018 | 987 | 987 | +1.96% | 2,751,800 | 3559億7793万 | -4.82% |
| 01/19 | （IR情報）15:30 2026年3月期月次売上高(12月度)のお知らせ |
| 01/19 | 1,002 | 1,002 | 968 | 968 | -3.97% | 3,157,500 | 3491億2526万 | -7.01% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 2,166,753株（0.6%）+0.06% |
| 01/16 | 1,030 | 1,041 | 1,001 | 1,008 | -3.17% | 1,911,700 | 3635億5193万 | -3.63% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 1,976,853株（0.54%）再IN |
| 01/15 | 1,025 | 1,046 | 1,024 | 1,041 | +1.66% | 2,159,600 | 3754億5393万 | -0.95% |
| 01/15 | （空売り報告）Nomura International plc 1,624,456株（0.45%）-0.08%義務消失 |
| 01/14 | 1,046 | 1,048 | 1,023 | 1,024 | -2.75% | 1,859,900 | 3693億2259万 | -2.85% |
| 01/14 | （空売り報告）Nomura International plc 1,938,100株（0.53%）-0.07% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 1,763,053株（0.48%）-0.02%義務消失 |
| 01/13 | 1,073 | 1,083 | 1,050 | 1,053 | -1.59% | 2,089,100 | 3797億8192万 | -0.57% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 1,834,853株（0.5%）再IN |
| 01/09 | 1,070 | 1,077 | 1,061 | 1,070 | +0.28% | 1,631,600 | 3859億1326万 | +0.56% |
| 01/08 | 1,048 | 1,075 | 1,047 | 1,067 | +2.69% | 1,531,300 | 3848億3126万 | -0.19% |
| 01/07 | 1,042 | 1,059 | 1,037 | 1,039 | +0.29% | 1,203,400 | 3747億3259万 | -3.35% |
| 01/06 | 1,043 | 1,064 | 1,029 | 1,036 | -0.58% | 1,901,600 | 3736億5059万 | -4.34% |
| 01/05 | 1,033 | 1,049 | 1,016 | 1,042 | +0.19% | 1,844,000 | 3758億1459万 | -4.49% |
| 2025 |
| 12/30 | 1,056 | 1,056 | 1,032 | 1,040 | -1.42% | 1,020,000 | 3750億9326万 | -5.28% |
| 12/29 | 1,064 | 1,064 | 1,043 | 1,055 | -0.19% | 1,240,300 | 3805億326万 | -4.44% |
| 12/26 | 1,059 | 1,061 | 1,048 | 1,057 | -0.09% | 975,700 | 3812億2459万 | -4.95% |
| 12/25 | 1,044 | 1,060 | 1,035 | 1,058 | +1.34% | 874,600 | 3815億8526万 | -5.37% |
| 12/24 | 1,032 | 1,048 | 1,025 | 1,044 | +0.58% | 1,294,600 | 3765億3593万 | -7.2% |
| 12/23 | 1,040 | 1,054 | 1,038 | 1,038 | +0.29% | 1,365,400 | 3743億7193万 | -8.3% |
| 12/22 | 1,050 | 1,052 | 1,023 | 1,035 | -1.43% | 1,741,800 | 3732億8993万 | -9.29% |
| 12/22 | （空売り報告）Nomura International plc 2,194,806株（0.6%）+0.08% |
| 12/19 | 1,047 | 1,074 | 1,044 | 1,050 | -0.57% | 2,094,700 | 3786億9993万 | -8.62% |
| 12/18 | 1,022 | 1,063 | 1,020 | 1,056 | +4.04% | 2,991,600 | 3808億6392万 | -8.73% |
| 12/17 | 1,008 | 1,018 | 990 | 1,015 | +1% | 2,292,200 | 3660億7659万 | -12.95% |
| 12/16 | 1,016 | 1,027 | 1,005 | 1,005 | -2.24% | 1,984,400 | 3624億6993万 | -14.32% |
| 12/15 | 1,042 | 1,049 | 1,022 | 1,028 | -2.1% | 2,147,700 | 3707億6526万 | -12.96% |
| 12/12 | （IR情報）15:30 2026年3月期月次売上高(11月度)のお知らせ |
| 12/12 | 1,057 | 1,077 | 1,041 | 1,050 | -0.1% | 1,810,600 | 3786億9993万 | -11.62% |
| 12/11 | 1,094 | 1,095 | 1,047 | 1,051 | -3.31% | 2,301,500 | 3790億6059万 | -11.98% |
| 12/10 | 1,103 | 1,104 | 1,074 | 1,087 | -0.64% | 1,812,100 | 3920億4459万 | -9.49% |
| 12/10 | （空売り報告）Nomura International plc 1,901,961株（0.52%）再IN |
| 12/09 | 1,134 | 1,138 | 1,090 | 1,094 | -3.36% | 2,253,500 | 3945億6926万 | -9.36% |
| 12/08 | 1,138 | 1,149 | 1,121 | 1,132 | 0% | 1,813,700 | 4082億7459万 | -6.68% |
| 12/05 | 1,150 | 1,158 | 1,130 | 1,132 | -1.74% | 1,735,600 | 4082億7459万 | -6.98% |
| 12/04 | 1,175 | 1,177 | 1,147 | 1,152 | -2.12% | 2,420,300 | 4154億8792万 | -5.81% |
| 12/03 | 1,185 | 1,204 | 1,175 | 1,177 | -0.84% | 1,504,500 | 4245億458万 | -4.15% |
| 12/02 | 1,212 | 1,220 | 1,187 | 1,187 | -1.9% | 1,275,900 | 4281億1125万 | -3.81% |
| 12/01 | 1,240 | 1,248 | 1,209 | 1,210 | -2.1% | 1,396,400 | 4364億658万 | -2.26% |
| 11/28 | 1,240 | 1,244 | 1,221 | 1,236 | -0.32% | 1,008,500 | 4457億8391万 | -0.4% |
| 11/27 | 1,228 | 1,259 | 1,221 | 1,240 | +1.64% | 1,228,400 | 4472億2658万 | -0.16% |
| 11/26 | 1,200 | 1,224 | 1,194 | 1,220 | +2.01% | 1,142,300 | 4400億1325万 | -1.85% |
| 11/25 | 1,238 | 1,243 | 1,181 | 1,196 | -3.47% | 2,662,300 | 4313億5725万 | -3.94% |
| 11/21 | 1,210 | 1,242 | 1,209 | 1,239 | +1.31% | 1,695,100 | 4468億6591万 | -0.56% |
| 11/20 | 1,239 | 1,251 | 1,221 | 1,223 | -0.16% | 1,565,300 | 4410億9525万 | -1.77% |
| 11/19 | 1,216 | 1,235 | 1,198 | 1,225 | -0.24% | 1,615,100 | 4418億1658万 | -1.53% |
| 11/18 | 1,230 | 1,241 | 1,212 | 1,228 | -2.54% | 2,116,500 | 4428億9858万 | -1.29% |
| 11/17 | 1,222 | 1,293 | 1,213 | 1,260 | +2.11% | 2,602,800 | 4544億3991万 | +1.2% |
| 11/17 | （空売り報告）Nomura International plc 1,683,421株（0.46%）-0.08%義務消失 |
| 11/14 | （IR情報）15:30 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 | （IR情報）15:30 2026年3月期月次売上高(10月度)のお知らせ |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/14 | （IR情報）15:30 2026年3月期通期連結業績予想及び配当予想の修正に関するお知らせ |
| 11/14 | （IR情報）15:30 株式会社プラスアルファ・コンサルティングとの資本業務提携契約の締結に関するお知らせ |
| 11/14 | 1,256 | 1,270 | 1,219 | 1,234 | -2.06% | 2,492,000 | 4450億6258万 | -0.88% |
| 11/14 | （空売り報告）Nomura International plc 1,957,669株（0.54%）再IN |
| 11/13 | 1,265 | 1,273 | 1,244 | 1,260 | -0.08% | 1,408,100 | 4544億3991万 | +1.12% |
| 11/12 | 1,208 | 1,274 | 1,207 | 1,261 | +4.39% | 2,611,300 | 4548億58万 | +1.12% |
| 11/11 | 1,220 | 1,222 | 1,199 | 1,208 | +0.17% | 673,200 | 4356億8525万 | -3.21% |
| 11/10 | 1,215 | 1,220 | 1,193 | 1,206 | +0.17% | 1,042,600 | 4349億6391万 | -3.6% |
| 11/07 | 1,190 | 1,218 | 1,190 | 1,204 | +0.58% | 1,398,700 | 4342億4258万 | -3.99% |
| 11/06 | 1,227 | 1,231 | 1,192 | 1,197 | -1.4% | 1,291,900 | 4317億1792万 | -4.85% |
| 11/05 | 1,220 | 1,230 | 1,196 | 1,214 | -1.78% | 1,511,900 | 4378億4925万 | -4.03% |
| 11/04 | 1,240 | 1,246 | 1,220 | 1,236 | -0.88% | 1,489,900 | 4457億8391万 | -2.75% |
| 10/31 | 1,253 | 1,256 | 1,234 | 1,247 | +0.73% | 1,182,600 | 4497億5125万 | -2.35% |
| 10/30 | 1,256 | 1,263 | 1,236 | 1,238 | -2.21% | 1,152,400 | 4465億525万 | -3.43% |
| 10/29 | 1,298 | 1,302 | 1,248 | 1,266 | -2.09% | 1,079,200 | 4566億391万 | -1.56% |
| 10/28 | 1,320 | 1,324 | 1,287 | 1,293 | -1.9% | 1,231,200 | 4663億4191万 | +0.31% |
| 10/28 | （空売り報告）モルガン・スタンレーMUFG証券 1,793,539株（0.49%）-0.03%義務消失 |
| 10/27 | 1,310 | 1,330 | 1,308 | 1,318 | +1.38% | 1,245,600 | 4753億5857万 | +2.09% |
| 10/24 | 1,278 | 1,307 | 1,266 | 1,300 | +2.12% | 1,181,600 | 4688億6658万 | +0.62% |
| 10/23 | 1,281 | 1,291 | 1,273 | 1,273 | +0.08% | 1,037,200 | 4591億2858万 | -1.47% |
| 10/22 | 1,275 | 1,287 | 1,272 | 1,272 | +0.55% | 933,100 | 4587億6791万 | -1.7% |
| 10/22 | （空売り報告）モルガン・スタンレーMUFG証券 1,882,239株（0.52%）再IN |
| 10/21 | 1,270 | 1,277 | 1,256 | 1,265 | +1.04% | 1,387,900 | 4562億4324万 | -2.62% |
| 10/20 | 1,245 | 1,269 | 1,243 | 1,252 | +2.45% | 1,434,500 | 4515億5458万 | -3.91% |
| 10/17 | 1,226 | 1,234 | 1,208 | 1,222 | -0.16% | 1,042,600 | 4407億3458万 | -6.5% |
| 10/17 | （空売り報告）Nomura International plc 1,788,032株（0.49%）-0.01%義務消失 |
| 10/16 | 1,221 | 1,237 | 1,214 | 1,224 | +1.32% | 1,179,000 | 4414億5591万 | -6.78% |
| 10/16 | （空売り報告）Nomura International plc 1,808,544株（0.5%）再IN |
| 10/15 | （IR情報）15:30 2026年3月期月次売上高(9月度)のお知らせ |
| 10/15 | 1,220 | 1,230 | 1,197 | 1,208 | -0.98% | 1,416,600 | 4356億8525万 | -8.35% |
| 10/15 | （空売り報告）Nomura International plc 1,781,640株（0.49%）-0.05%義務消失 |
| 10/14 | 1,218 | 1,238 | 1,196 | 1,220 | -2.01% | 1,950,100 | 4400億1325万 | -7.85% |
| 10/10 | 1,255 | 1,262 | 1,242 | 1,245 | -1.5% | 1,164,900 | 4490億2991万 | -6.18% |
| 10/09 | 1,262 | 1,272 | 1,242 | 1,264 | -0.39% | 1,465,700 | 4558億8258万 | -4.89% |
| 10/08 | 1,280 | 1,283 | 1,259 | 1,269 | -1.17% | 920,200 | 4576億8591万 | -4.51% |
| 10/07 | 1,301 | 1,301 | 1,275 | 1,284 | 0% | 689,500 | 4630億9591万 | -3.53% |
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。
