| 2026 |
| 05/13 | 2,750 | 2,861 | 2,733 | 2,754 | +1.03% | 1,038,500 | 1112億1737万 | -5.75% |
| 05/12 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 3,330 | 3,445 | 2,649 | 2,726 | -18.14% | 2,291,300 | 1100億8662万 | -6.77% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 72,135株（0.17%）-0.69%義務消失 |
| 05/11 | 3,305 | 3,360 | 3,270 | 3,330 | +1.37% | 481,300 | 1344億7853万 | +13.69% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 350,535株（0.86%）再IN |
| 05/08 | 3,185 | 3,300 | 3,140 | 3,285 | +3.14% | 503,800 | 1326億6125万 | +13% |
| 05/07 | 3,155 | 3,245 | 3,115 | 3,185 | +4.94% | 445,500 | 1286億2285万 | +10.32% |
| 05/01 | 3,015 | 3,050 | 2,963 | 3,035 | +0.66% | 310,900 | 1225億6526万 | +5.46% |
| 04/30 | 3,010 | 3,030 | 2,955 | 3,015 | -0.66% | 252,800 | 1217億5758万 | +4.87% |
| 04/28 | 2,968 | 3,035 | 2,962 | 3,035 | +2.26% | 259,900 | 1225億6526万 | +5.64% |
| 04/27 | 3,010 | 3,015 | 2,936 | 2,968 | -1.23% | 412,200 | 1198億5954万 | +3.49% |
| 04/24 | 3,015 | 3,030 | 2,957 | 3,005 | -0.33% | 436,600 | 1213億5374万 | +5% |
| 04/23 | 2,960 | 3,030 | 2,900 | 3,015 | +2.73% | 845,100 | 1217億5758万 | +5.31% |
| 04/22 | 2,832 | 2,988 | 2,832 | 2,935 | +5.96% | 1,260,700 | 1185億2687万 | +2.34% |
| 04/21 | 2,795 | 2,813 | 2,759 | 2,770 | -0.65% | 230,300 | 1118億6352万 | -3.59% |
| 04/20 | （IR情報）13:00 連結子会社富士チタン工業株式会社神戸工場における火災発生に関するお知らせ |
| 04/20 | 2,828 | 2,833 | 2,781 | 2,788 | +0.18% | 209,700 | 1125億9043万 | -3.43% |
| 04/17 | 2,827 | 2,828 | 2,761 | 2,783 | -1.24% | 296,100 | 1123億8851万 | -4.1% |
| 04/16 | 2,835 | 2,851 | 2,790 | 2,818 | -0.42% | 209,600 | 1138億195万 | -3.53% |
| 04/15 | 2,880 | 2,903 | 2,819 | 2,830 | -1.26% | 201,000 | 1142億8655万 | -3.87% |
| 04/14 | 2,874 | 2,881 | 2,840 | 2,866 | +0.92% | 194,200 | 1157億4038万 | -3.4% |
| 04/13 | 2,804 | 2,842 | 2,800 | 2,840 | -0.07% | 210,300 | 1146億9039万 | -4.83% |
| 04/13 | （空売り報告）Barclays Bank PLC 173,600株（0.42%）-0.28%義務消失 |
| 04/10 | 2,884 | 2,915 | 2,837 | 2,842 | -0.7% | 232,500 | 1147億7116万 | -5.68% |
| 04/09 | 2,937 | 2,937 | 2,856 | 2,862 | -2.62% | 262,500 | 1155億7884万 | -5.92% |
| 04/08 | 2,854 | 2,949 | 2,851 | 2,939 | +4.81% | 387,400 | 1186億8840万 | -4.05% |
| 04/07 | 2,800 | 2,818 | 2,775 | 2,804 | -0.11% | 194,300 | 1132億3657万 | -9.31% |
| 04/07 | （空売り報告）Barclays Bank PLC 284,000株（0.7%）+0.05% |
| 04/06 | 2,820 | 2,846 | 2,807 | 2,807 | -0.43% | 132,800 | 1133億5772万 | -10.43% |
| 04/03 | 2,793 | 2,823 | 2,788 | 2,819 | +0.71% | 157,400 | 1138億4233万 | -11.3% |
| 04/02 | 2,880 | 2,903 | 2,783 | 2,799 | -2.13% | 329,300 | 1130億3465万 | -13.05% |
| 04/02 | （空売り報告）Barclays Bank PLC 263,200株（0.65%）+0.1% |
| 04/01 | 2,849 | 2,864 | 2,809 | 2,860 | +3.59% | 211,600 | 1154億9807万 | -12.24% |
| 03/31 | 2,722 | 2,823 | 2,705 | 2,761 | -1.29% | 233,800 | 1115億6万 | -16.36% |
| 03/30 | 2,718 | 2,807 | 2,686 | 2,797 | -5.19% | 386,000 | 1129億5388万 | -16.46% |
| 03/27 | 2,910 | 2,960 | 2,883 | 2,950 | -0.27% | 319,800 | 1191億3263万 | -13.01% |
| 03/26 | 3,015 | 3,015 | 2,922 | 2,958 | -0.77% | 247,100 | 1194億5570万 | -13.76% |
| 03/25 | 2,998 | 3,020 | 2,968 | 2,981 | +2.86% | 274,200 | 1203億8453万 | -13.87% |
| 03/24 | 2,946 | 2,957 | 2,866 | 2,898 | +2.4% | 270,000 | 1170億3266万 | -16.8% |
| 03/23 | 2,930 | 2,930 | 2,802 | 2,830 | -6.6% | 397,200 | 1142億8655万 | -19.12% |
| 03/19 | 3,030 | 3,080 | 3,015 | 3,030 | -3.5% | 430,000 | 1223億6334万 | -13.82% |
| 03/18 | 3,095 | 3,150 | 3,080 | 3,140 | +3.12% | 274,400 | 1268億558万 | -10.77% |
| 03/18 | （空売り報告）Barclays Bank PLC 224,800株（0.55%）新規 |
| 03/17 | 3,155 | 3,175 | 3,040 | 3,045 | -2.87% | 373,800 | 1229億6910万 | -13.42% |
| 03/16 | 3,140 | 3,190 | 3,055 | 3,135 | -0.79% | 431,300 | 1266億366万 | -10.84% |
| 03/13 | 3,180 | 3,240 | 3,120 | 3,160 | -2.77% | 512,100 | 1276億1325万 | -9.97% |
| 03/12 | 3,380 | 3,390 | 3,240 | 3,250 | -3.99% | 314,900 | 1312億4781万 | -7.22% |
| 03/11 | 3,445 | 3,480 | 3,385 | 3,385 | -0.73% | 256,400 | 1366億9964万 | -3.04% |
| 03/10 | 3,400 | 3,440 | 3,375 | 3,410 | +3.18% | 232,200 | 1377億924万 | -1.73% |
| 03/09 | 3,275 | 3,325 | 3,170 | 3,305 | -7.03% | 432,400 | 1334億6893万 | -4.23% |
| 03/06 | 3,500 | 3,575 | 3,450 | 3,555 | -0.42% | 219,100 | 1435億6491万 | +3.52% |
| 03/05 | 3,525 | 3,645 | 3,520 | 3,570 | +5.47% | 429,100 | 1441億7067万 | +4.78% |
| 03/04 | 3,505 | 3,565 | 3,340 | 3,385 | -7.89% | 431,300 | 1366億9964万 | +0.12% |
| 03/03 | 3,795 | 3,875 | 3,670 | 3,675 | -4.3% | 263,600 | 1484億1099万 | +9.38% |
| 03/02 | 3,800 | 3,850 | 3,715 | 3,840 | -2.04% | 285,000 | 1550億7434万 | +15.32% |
| 02/27 | 3,795 | 3,925 | 3,765 | 3,920 | +2.48% | 173,300 | 1583億505万 | +19% |
| 02/26 | 3,875 | 3,915 | 3,795 | 3,825 | +0.53% | 210,900 | 1544億6858万 | +17.66% |
| 02/25 | 3,880 | 3,880 | 3,775 | 3,805 | -2.56% | 329,200 | 1536億6090万 | +18.5% |
| 02/24 | 3,945 | 4,035 | 3,825 | 3,905 | -1.14% | 371,100 | 1576億9929万 | +23.07% |
| 02/20 | 3,940 | 3,955 | 3,855 | 3,950 | +2.07% | 310,900 | 1595億1657万 | +26.08% |
| 02/19 | 3,880 | 3,905 | 3,780 | 3,870 | -1.65% | 418,100 | 1562億8585万 | +25.16% |
| 02/18 | 3,730 | 3,960 | 3,730 | 3,935 | +5.64% | 584,500 | 1589億1081万 | +28.97% |
| 02/17 | 3,540 | 3,740 | 3,520 | 3,725 | +5.97% | 604,100 | 1504億3018万 | +23.96% |
| 02/16 | 3,380 | 3,540 | 3,335 | 3,515 | +5.87% | 453,500 | 1419億4955万 | +18.47% |
| 02/13 | （IR情報）13:00 2026年3月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 |
| 02/13 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 3,215 | 3,380 | 3,110 | 3,320 | +2.47% | 656,000 | 1340億7469万 | +13.04% |
| 02/12 | 3,180 | 3,280 | 3,150 | 3,240 | +4.01% | 400,600 | 1308億4397万 | +11.15% |
| 02/10 | 3,100 | 3,150 | 3,090 | 3,115 | +0.97% | 209,700 | 1257億9598万 | +7.6% |
| 02/09 | 3,160 | 3,160 | 3,050 | 3,085 | +1.98% | 204,000 | 1245億8446万 | +7.08% |
| 02/06 | 2,965 | 3,035 | 2,953 | 3,025 | +1.48% | 141,600 | 1221億6142万 | +5.51% |
| 02/05 | 3,050 | 3,050 | 2,976 | 2,981 | -0.3% | 149,800 | 1203億8453万 | +4.34% |
| 02/04 | 2,945 | 2,999 | 2,943 | 2,990 | +1.67% | 187,900 | 1207億4798万 | +5.02% |
| 02/03 | 2,900 | 2,951 | 2,893 | 2,941 | +2.9% | 184,600 | 1187億6917万 | +3.67% |
| 02/02 | 2,931 | 2,965 | 2,855 | 2,858 | -2.49% | 191,400 | 1154億1730万 | +0.99% |
| 01/30 | 2,899 | 2,933 | 2,883 | 2,931 | +1.1% | 212,300 | 1183億6533万 | +3.72% |
| 01/29 | 2,885 | 2,910 | 2,843 | 2,899 | +0.83% | 199,400 | 1170億7305万 | +2.8% |
| 01/28 | 2,880 | 2,889 | 2,857 | 2,875 | -1.37% | 167,400 | 1161億383万 | +2.17% |
| 01/27 | 2,855 | 2,924 | 2,841 | 2,915 | +1.92% | 245,900 | 1177億1919万 | +3.85% |
| 01/26 | 2,880 | 2,892 | 2,857 | 2,860 | -2.32% | 185,600 | 1154億9807万 | +2.14% |
| 01/23 | 2,926 | 2,954 | 2,904 | 2,928 | -0.07% | 156,300 | 1182億4418万 | +4.8% |
| 01/22 | 2,900 | 2,932 | 2,880 | 2,930 | +2.56% | 190,000 | 1183億2495万 | +5.09% |
| 01/21 | 2,794 | 2,858 | 2,786 | 2,857 | +1.64% | 273,200 | 1153億7692万 | +2.73% |
| 01/20 | 2,860 | 2,860 | 2,811 | 2,811 | -1.78% | 174,400 | 1135億1926万 | +1.3% |
| 01/19 | 2,886 | 2,894 | 2,832 | 2,862 | -1.72% | 193,800 | 1155億7884万 | +3.25% |
| 01/16 | 2,882 | 2,915 | 2,852 | 2,912 | +0.07% | 176,600 | 1175億9804万 | +5.24% |
| 01/15 | 2,870 | 2,918 | 2,863 | 2,910 | +2.25% | 250,400 | 1175億1727万 | +5.43% |
| 01/14 | 2,809 | 2,846 | 2,800 | 2,846 | +1.93% | 241,500 | 1149億3270万 | +3.42% |
| 01/13 | 2,830 | 2,833 | 2,777 | 2,792 | +0.25% | 240,700 | 1127億5196万 | +1.64% |
| 01/09 | 2,783 | 2,787 | 2,760 | 2,785 | +0.58% | 140,600 | 1124億6928万 | +1.46% |
| 01/08 | 2,740 | 2,787 | 2,733 | 2,769 | +0.69% | 209,700 | 1118億2313万 | +0.91% |
| 01/07 | 2,735 | 2,775 | 2,717 | 2,750 | +0.11% | 228,300 | 1110億5584万 | +0.22% |
| 01/06 | 2,773 | 2,802 | 2,742 | 2,747 | -0.54% | 230,300 | 1109億3469万 | +0.04% |
| 01/05 | 2,752 | 2,770 | 2,742 | 2,762 | +0.73% | 146,700 | 1115億4045万 | +0.51% |
| 2025 |
| 12/30 | 2,775 | 2,780 | 2,742 | 2,742 | -0.69% | 117,400 | 1107億3277万 | -0.22% |
| 12/29 | 2,750 | 2,776 | 2,748 | 2,761 | +0.51% | 76,000 | 1115億6万 | +0.58% |
| 12/26 | 2,768 | 2,770 | 2,734 | 2,747 | +0.04% | 90,800 | 1109億3469万 | +0.29% |
| 12/25 | 2,770 | 2,771 | 2,740 | 2,746 | -0.29% | 89,700 | 1108億9430万 | +0.48% |
| 12/24 | 2,780 | 2,784 | 2,751 | 2,754 | -0.58% | 117,300 | 1112億1737万 | +1.03% |
| 12/23 | 2,766 | 2,785 | 2,746 | 2,770 | +0.07% | 158,800 | 1118億6352万 | +1.88% |
| 12/22 | 2,771 | 2,780 | 2,761 | 2,768 | +0.58% | 138,000 | 1117億8275万 | +1.95% |
| 12/19 | 2,714 | 2,766 | 2,710 | 2,752 | +1.89% | 196,100 | 1111億3661万 | +1.55% |
| 12/18 | 2,714 | 2,727 | 2,677 | 2,701 | -1.1% | 118,900 | 1090億7703万 | -0.26% |
| 12/17 | 2,730 | 2,736 | 2,692 | 2,731 | +0.7% | 120,800 | 1102億8854万 | +0.92% |
| 12/16 | 2,768 | 2,768 | 2,707 | 2,712 | -2.41% | 120,800 | 1095億2125万 | +0.37% |
| 12/15 | 2,755 | 2,793 | 2,725 | 2,779 | +0.72% | 165,600 | 1122億2697万 | +2.93% |
| 12/12 | 2,749 | 2,760 | 2,735 | 2,759 | +2.22% | 203,000 | 1114億1929万 | +2.41% |
| 12/11 | 2,772 | 2,774 | 2,696 | 2,699 | -1.82% | 109,900 | 1089億9626万 | +0.45% |
| 12/10 | 2,748 | 2,775 | 2,731 | 2,749 | +0.77% | 156,800 | 1110億1545万 | +2.73% |
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。
