| 2026 |
| 03/06 | 1,647 | 1,689 | 1,620 | 1,669 | -0.65% | 208,700 | 960億4435万 | +8.1% |
| 03/05 | 1,676 | 1,751 | 1,641 | 1,680 | +7.01% | 419,700 | 966億7736万 | +9.88% |
| 03/04 | 1,601 | 1,650 | 1,539 | 1,570 | -8.24% | 673,800 | 903億4729万 | +3.63% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 283,002株（0.49%）-0.09%義務消失 |
| 03/03 | 1,770 | 1,823 | 1,709 | 1,711 | -3% | 370,500 | 984億6129万 | +13.76% |
| 03/02 | 1,744 | 1,795 | 1,743 | 1,764 | -0.06% | 380,900 | 1015億1123万 | +18.63% |
| 02/27 | 1,701 | 1,778 | 1,701 | 1,765 | +2.8% | 281,900 | 1015億6877万 | +20.15% |
| 02/26 | 1,772 | 1,772 | 1,705 | 1,717 | -3.1% | 495,000 | 988億656万 | +18.58% |
| 02/25 | 1,770 | 1,808 | 1,750 | 1,772 | +0.28% | 595,800 | 1019億7160万 | +24% |
| 02/24 | 1,738 | 1,805 | 1,691 | 1,767 | +6.57% | 752,400 | 1016億8387万 | +25.5% |
| 02/20 | 1,700 | 1,700 | 1,644 | 1,658 | -4.16% | 534,600 | 954億1135万 | +19.54% |
| 02/19 | 1,688 | 1,768 | 1,641 | 1,730 | +1.17% | 820,300 | 995億5466万 | +26.28% |
| 02/18 | 1,712 | 1,746 | 1,680 | 1,710 | -0.06% | 542,500 | 984億374万 | +26.76% |
| 02/17 | 1,725 | 1,843 | 1,663 | 1,711 | +1.54% | 1,572,800 | 984億6129万 | +28.74% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 336,902株（0.58%）-0.08% |
| 02/16 | 1,685 | 1,685 | 1,613 | 1,685 | +21.66% | 593,200 | 969億6509万 | +28.92% |
| 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 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 02/13 | 1,442 | 1,449 | 1,371 | 1,385 | -3.48% | 367,700 | 797億127万 | +7.7% |
| 02/12 | 1,396 | 1,440 | 1,374 | 1,435 | +4.44% | 358,500 | 825億7858万 | +12.2% |
| 02/10 | 1,385 | 1,402 | 1,372 | 1,374 | +1.4% | 254,900 | 790億6827万 | +8.45% |
| 02/09 | 1,360 | 1,364 | 1,334 | 1,355 | +2.19% | 365,100 | 779億7489万 | +7.8% |
| 02/06 | 1,303 | 1,328 | 1,291 | 1,326 | +0.23% | 162,000 | 763億606万 | +6.34% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 380,002株（0.66%）-0.04% |
| 02/05 | 1,336 | 1,340 | 1,307 | 1,323 | +0.3% | 244,200 | 761億3342万 | +6.69% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 406,114株（0.7%）+0.03% |
| 02/04 | 1,319 | 1,335 | 1,304 | 1,319 | 0% | 195,400 | 759億323万 | +7.15% |
| 02/03 | 1,300 | 1,330 | 1,288 | 1,319 | +3.05% | 161,600 | 759億323万 | +8.03% |
| 02/02 | 1,300 | 1,345 | 1,280 | 1,280 | -0.85% | 245,200 | 736億5894万 | +5.79% |
| 01/30 | 1,295 | 1,299 | 1,272 | 1,291 | +0.7% | 151,900 | 742億9195万 | +7.4% |
| 01/29 | 1,279 | 1,287 | 1,250 | 1,282 | -0.62% | 189,700 | 737億7403万 | +7.55% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 390,814株（0.67%）-0.03% |
| 01/28 | 1,320 | 1,323 | 1,283 | 1,290 | -3.3% | 230,600 | 742億3440万 | +9.14% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 407,914株（0.7%）+0.08% |
| 01/27 | 1,285 | 1,345 | 1,275 | 1,334 | +3.81% | 329,100 | 767億6643万 | +13.92% |
| 01/26 | 1,277 | 1,305 | 1,262 | 1,285 | -1.68% | 219,200 | 739億4667万 | +10.87% |
| 01/23 | 1,306 | 1,318 | 1,301 | 1,307 | +0.23% | 152,900 | 752億1268万 | +13.85% |
| 01/22 | 1,283 | 1,337 | 1,274 | 1,304 | +4.07% | 466,600 | 750億4004万 | +14.79% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 359,114株（0.62%）+0.03% |
| 01/21 | 1,230 | 1,253 | 1,219 | 1,253 | +1.38% | 184,300 | 721億520万 | +11.38% |
| 01/20 | 1,252 | 1,252 | 1,225 | 1,236 | -1.28% | 158,700 | 711億2691万 | +10.85% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 344,214株（0.59%）-0.09% |
| 01/19 | 1,237 | 1,260 | 1,232 | 1,252 | +1.71% | 333,100 | 720億4765万 | +13.2% |
| 01/16 | 1,225 | 1,240 | 1,215 | 1,231 | +0.24% | 139,700 | 708億3918万 | +12.22% |
| 01/15 | 1,213 | 1,232 | 1,201 | 1,228 | +1.49% | 147,000 | 706億6654万 | +12.87% |
| 01/14 | 1,206 | 1,222 | 1,196 | 1,210 | +0.25% | 241,800 | 696億3072万 | +12.14% |
| 01/13 | 1,201 | 1,228 | 1,183 | 1,207 | +3.78% | 289,100 | 694億5808万 | +12.7% |
| 01/09 | 1,170 | 1,192 | 1,163 | 1,163 | +0.87% | 205,200 | 669億2605万 | +9.51% |
| 01/08 | 1,191 | 1,198 | 1,150 | 1,153 | -4.39% | 288,700 | 663億5059万 | +9.19% |
| 01/07 | （IR情報）15:30 渋川工場火災事故についてのお知らせ(第7報) |
| 01/07 | 1,138 | 1,215 | 1,137 | 1,206 | +5.7% | 353,800 | 694億53万 | +14.75% |
| 01/06 | 1,140 | 1,165 | 1,137 | 1,141 | +0.35% | 167,400 | 656億6004万 | +9.29% |
| 01/05 | 1,127 | 1,137 | 1,118 | 1,137 | +2.9% | 169,200 | 654億2985万 | +9.33% |
| 2025 |
| 12/30 | 1,134 | 1,136 | 1,102 | 1,105 | -3.24% | 126,600 | 635億8838万 | +6.87% |
| 12/29 | 1,098 | 1,142 | 1,096 | 1,142 | +4.29% | 305,000 | 657億1758万 | +10.87% |
| 12/26 | 1,078 | 1,096 | 1,070 | 1,095 | +2.24% | 176,100 | 630億1292万 | +6.93% |
| 12/25 | 1,062 | 1,080 | 1,057 | 1,071 | +1.71% | 108,800 | 616億3181万 | +4.9% |
| 12/24 | 1,070 | 1,070 | 1,047 | 1,053 | -0.85% | 70,700 | 605億9599万 | +3.44% |
| 12/23 | 1,062 | 1,065 | 1,055 | 1,062 | -0.19% | 84,400 | 611億1390万 | +4.42% |
| 12/22 | 1,041 | 1,078 | 1,036 | 1,064 | +3.4% | 196,200 | 612億2899万 | +4.93% |
| 12/22 | （空売り報告）モルガン・スタンレーMUFG証券 394,714株（0.68%）-0.09% |
| 12/19 | 1,018 | 1,039 | 1,018 | 1,029 | +1.08% | 107,500 | 592億1488万 | +1.68% |
| 12/18 | 1,012 | 1,021 | 1,006 | 1,018 | +0.49% | 105,600 | 585億8187万 | +0.59% |
| 12/17 | 1,013 | 1,029 | 1,005 | 1,013 | 0% | 106,000 | 582億9414万 | +0.2% |
| 12/16 | 1,035 | 1,035 | 1,003 | 1,013 | -0.98% | 126,900 | 582億9414万 | +0.5% |
| 12/15 | 1,025 | 1,030 | 1,012 | 1,023 | -0.2% | 76,400 | 588億6960万 | +1.39% |
| 12/12 | 1,017 | 1,033 | 1,012 | 1,025 | +2.19% | 149,400 | 589億8470万 | +1.59% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 444,514株（0.77%）-0.12% |
| 12/11 | 1,015 | 1,022 | 1,001 | 1,003 | -0.99% | 90,900 | 577億1868万 | -0.5% |
| 12/10 | 1,007 | 1,023 | 1,005 | 1,013 | +0.3% | 69,200 | 582億9414万 | +0.4% |
| 12/09 | 1,017 | 1,022 | 1,006 | 1,010 | -0.49% | 94,600 | 581億2151万 | 0% |
| 12/08 | 1,025 | 1,026 | 1,003 | 1,015 | 0% | 94,300 | 584億924万 | +0.4% |
| 12/05 | 1,000 | 1,016 | 994 | 1,015 | +1.6% | 73,300 | 584億924万 | +0.2% |
| 12/04 | 992 | 1,003 | 991 | 999 | +0.91% | 75,700 | 574億8850万 | -1.38% |
| 12/03 | 1,004 | 1,016 | 990 | 990 | -1.88% | 89,300 | 569億7058万 | -2.56% |
| 12/02 | 1,023 | 1,025 | 1,005 | 1,009 | -0.69% | 66,900 | 580億6396万 | -1.08% |
| 12/01 | 1,030 | 1,030 | 1,006 | 1,016 | -1.84% | 110,800 | 584億6678万 | -0.68% |
| 11/28 | 1,034 | 1,036 | 1,025 | 1,035 | 0% | 84,400 | 595億6016万 | +1.07% |
| 11/27 | 1,010 | 1,037 | 1,010 | 1,035 | +3.09% | 188,600 | 595億6016万 | +1.07% |
| 11/26 | 1,001 | 1,010 | 992 | 1,004 | +1.72% | 97,500 | 577億7623万 | -1.95% |
| 11/25 | 1,013 | 1,017 | 985 | 987 | -1.6% | 124,700 | 567億9795万 | -3.8% |
| 11/21 | 997 | 1,013 | 993 | 1,003 | -0.59% | 168,600 | 577億1868万 | -2.43% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 514,065株（0.89%）-0.01% |
| 11/20 | （IR情報）15:30 2026年3月期第2四半期決算説明会資料 |
| 11/20 | 1,033 | 1,037 | 1,006 | 1,009 | -0.2% | 275,300 | 580億6396万 | -1.85% |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 519,865株（0.9%）+0.09% |
| 11/19 | 1,012 | 1,021 | 999 | 1,011 | -0.2% | 192,900 | 581億7905万 | -1.56% |
| 11/18 | 997 | 1,026 | 997 | 1,013 | +0.3% | 269,500 | 582億9414万 | -1.27% |
| 11/17 | 998 | 1,015 | 998 | 1,010 | +0.7% | 151,900 | 581億2151万 | -1.56% |
| 11/14 | 995 | 1,024 | 995 | 1,003 | -1.67% | 236,100 | 577億1868万 | -2.24% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 470,514株（0.81%）+0.06% |
| 11/13 | 1,006 | 1,039 | 1,005 | 1,020 | +1.9% | 228,900 | 586億9697万 | -0.58% |
| 11/12 | 986 | 1,004 | 978 | 1,001 | +6.38% | 324,200 | 576億359万 | -2.25% |
| 11/11 | 990 | 996 | 930 | 941 | -8.82% | 642,000 | 541億5083万 | -8.11% |
| 11/11 | （空売り報告）モルガン・スタンレーMUFG証券 432,831株（0.75%）+0.06% |
| 11/10 | （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) |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 11/10 | （IR情報）15:30 渋川工場火災事故についてのお知らせ(第6報) |
| 11/10 | 1,030 | 1,042 | 1,019 | 1,032 | +1.67% | 238,300 | 593億8752万 | +0.68% |
| 11/07 | 1,015 | 1,020 | 999 | 1,015 | 0% | 129,700 | 584億924万 | -0.59% |
| 11/06 | 1,025 | 1,028 | 1,011 | 1,015 | +0.1% | 91,800 | 584億924万 | -0.2% |
| 11/05 | 1,024 | 1,033 | 979 | 1,014 | -2.22% | 212,100 | 583億5169万 | -0.1% |
| 11/04 | 1,027 | 1,053 | 1,024 | 1,037 | -0.48% | 197,500 | 596億7525万 | +2.37% |
| 10/31 | 1,055 | 1,060 | 1,022 | 1,042 | -1.51% | 362,000 | 599億6298万 | +3.17% |
| 10/31 | （空売り報告）モルガン・スタンレーMUFG証券 401,025株（0.69%）-0.12% |
| 10/30 | 1,028 | 1,068 | 1,028 | 1,058 | +2.52% | 558,900 | 608億8372万 | +5.06% |
| 10/29 | 1,070 | 1,070 | 1,030 | 1,032 | -3.1% | 233,200 | 593億8752万 | +2.99% |
| 10/28 | 1,088 | 1,092 | 1,063 | 1,065 | -2.2% | 203,600 | 612億8654万 | +6.61% |
| 10/27 | 1,083 | 1,092 | 1,079 | 1,089 | +1.21% | 187,500 | 626億6764万 | +9.67% |
| 10/24 | 1,068 | 1,079 | 1,059 | 1,076 | +2.48% | 178,100 | 619億1954万 | +9.02% |
| 10/24 | （空売り報告）モルガン・スタンレーMUFG証券 469,248株（0.81%）+0.07% |
| 10/23 | 1,046 | 1,055 | 1,040 | 1,050 | +0.38% | 132,400 | 604億2335万 | +7.03% |
| 10/22 | 1,033 | 1,050 | 1,031 | 1,046 | +1.06% | 200,100 | 601億9316万 | +7.17% |
| 10/21 | 1,055 | 1,058 | 1,035 | 1,035 | -1.71% | 220,700 | 595億6016万 | +6.59% |
| 10/20 | 1,058 | 1,060 | 1,032 | 1,053 | +3.44% | 303,400 | 605億9599万 | +9.12% |
| 10/17 | 1,003 | 1,018 | 999 | 1,018 | +1.29% | 171,200 | 585億8187万 | +6.37% |
| 10/16 | 1,000 | 1,011 | 996 | 1,005 | +1.01% | 115,100 | 578億3378万 | +5.57% |
| 10/15 | 988 | 995 | 977 | 995 | +1.43% | 165,100 | 572億5831万 | +5.18% |
| 10/14 | 980 | 1,008 | 973 | 981 | -2.39% | 307,400 | 564億5267万 | +4.25% |
| 10/10 | 1,007 | 1,012 | 993 | 1,005 | -1.28% | 283,300 | 578億3378万 | +7.37% |
| 10/09 | 1,014 | 1,020 | 1,001 | 1,018 | +1.39% | 190,400 | 585億8187万 | +9.58% |
| 10/08 | （IR情報）15:30 主要株主である筆頭株主の異動に関するお知らせ |
| 10/08 | 983 | 1,011 | 981 | 1,004 | +2.76% | 235,300 | 577億7623万 | +8.89% |
| 10/07 | 985 | 992 | 970 | 977 | -1.31% | 161,000 | 562億2249万 | +6.66% |
| 10/06 | （空売り報告）モルガン・スタンレーMUFG証券 430,115株（0.74%）+0.14% |
| 10/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 269,381株（0.46%）-0.04%義務消失 |
| 10/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 292,781株（0.5%）再IN |
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。
