| 2026 |
| 05/15 | 3,390 | 3,495 | 3,365 | 3,430 | +1.03% | 193,600 | 548億8000万 | -6.84% |
| 05/14 | 3,630 | 3,635 | 3,315 | 3,395 | -7.24% | 389,500 | 543億2000万 | -7.89% |
| 05/13 | （IR情報）15:00 「特別転進支援プログラム」の実施結果に関するお知らせ |
| 05/13 | （IR情報）15:00 個別業績の前期実績との差異に関するお知らせ |
| 05/13 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 3,990 | 4,100 | 3,535 | 3,660 | -9.29% | 238,700 | 585億6000万 | -0.84% |
| 05/12 | 4,040 | 4,120 | 4,000 | 4,035 | 0% | 189,100 | 645億6000万 | +9.53% |
| 05/11 | 3,960 | 4,120 | 3,960 | 4,035 | +2.93% | 140,500 | 645億6000万 | +10.07% |
| 05/08 | 3,855 | 3,925 | 3,810 | 3,920 | 0% | 122,800 | 627億2000万 | +7.6% |
| 05/07 | 3,975 | 3,990 | 3,920 | 3,920 | +2.22% | 101,600 | 627億2000万 | +8.11% |
| 05/01 | 3,715 | 3,860 | 3,665 | 3,835 | +3.37% | 138,700 | 613億6000万 | +6.09% |
| 04/30 | 3,585 | 3,740 | 3,575 | 3,710 | +2.77% | 153,600 | 593億6000万 | +2.83% |
| 04/28 | 3,555 | 3,610 | 3,555 | 3,610 | +1.55% | 64,700 | 577億6000万 | +0.14% |
| 04/27 | 3,475 | 3,600 | 3,455 | 3,555 | +0.28% | 70,300 | 568億8000万 | -1.3% |
| 04/24 | 3,540 | 3,570 | 3,505 | 3,545 | +0.57% | 73,800 | 567億2000万 | -1.5% |
| 04/23 | 3,555 | 3,570 | 3,490 | 3,525 | -1.26% | 59,500 | 564億 | -2.14% |
| 04/22 | 3,650 | 3,650 | 3,545 | 3,570 | -2.19% | 110,400 | 571億2000万 | -1.22% |
| 04/21 | 3,720 | 3,720 | 3,640 | 3,650 | -1.75% | 83,900 | 584億 | +0.86% |
| 04/20 | 3,850 | 3,870 | 3,670 | 3,715 | +0.54% | 164,200 | 594億4000万 | +2.6% |
| 04/17 | 3,685 | 3,745 | 3,660 | 3,695 | +0.27% | 142,300 | 591億2000万 | +1.99% |
| 04/16 | 3,650 | 3,700 | 3,640 | 3,685 | +1.1% | 72,100 | 589億6000万 | +1.63% |
| 04/15 | 3,715 | 3,765 | 3,630 | 3,645 | -0.14% | 83,600 | 583億2000万 | +0.28% |
| 04/14 | 3,605 | 3,655 | 3,600 | 3,650 | +1.81% | 99,500 | 584億 | +0.16% |
| 04/13 | 3,600 | 3,660 | 3,560 | 3,585 | -2.18% | 68,500 | 573億6000万 | -1.67% |
| 04/10 | 3,700 | 3,740 | 3,645 | 3,665 | -0.68% | 84,900 | 586億4000万 | +0.22% |
| 04/09 | 3,740 | 3,745 | 3,675 | 3,690 | -1.34% | 72,700 | 590億4000万 | +0.63% |
| 04/08 | 3,715 | 3,750 | 3,680 | 3,740 | +4.62% | 78,400 | 598億4000万 | +1.94% |
| 04/07 | 3,570 | 3,580 | 3,540 | 3,575 | +1.13% | 38,800 | 572億 | -2.91% |
| 04/06 | 3,505 | 3,570 | 3,505 | 3,535 | +0.57% | 44,900 | 565億6000万 | -4.61% |
| 04/03 | 3,535 | 3,570 | 3,505 | 3,515 | +0.43% | 54,600 | 562億4000万 | -5.79% |
| 04/02 | 3,580 | 3,630 | 3,450 | 3,500 | -2.23% | 105,800 | 560億 | -6.74% |
| 04/02 | （空売り報告）Citigroup Global Markets Limited 64,780株（0.4%）-0.29%義務消失 |
| 04/01 | 3,530 | 3,580 | 3,505 | 3,580 | +3.47% | 79,500 | 572億8000万 | -5.17% |
| 04/01 | （空売り報告）Citigroup Global Markets Limited 111,180株（0.69%）-0.02% |
| 03/31 | 3,430 | 3,515 | 3,395 | 3,460 | -0.86% | 107,900 | 553億6000万 | -8.78% |
| 03/31 | （空売り報告）Citigroup Global Markets Limited 114,980株（0.71%）+0.09% |
| 03/30 | 3,370 | 3,490 | 3,355 | 3,490 | -4.64% | 103,600 | 558億4000万 | -8.25% |
| 03/27 | 3,580 | 3,670 | 3,550 | 3,660 | +0.27% | 114,200 | 585億6000万 | -4.09% |
| 03/26 | 3,660 | 3,685 | 3,610 | 3,650 | +0.69% | 83,800 | 584億 | -4.35% |
| 03/25 | 3,690 | 3,690 | 3,625 | 3,625 | +1.97% | 100,900 | 580億 | -4.96% |
| 03/25 | （空売り報告）Citigroup Global Markets Limited 100,780株（0.62%）-0.19% |
| 03/24 | （IR情報）15:30 固定資産の譲渡に関するお知らせ |
| 03/24 | 3,560 | 3,595 | 3,515 | 3,555 | +2.45% | 84,100 | 568億8000万 | -6.69% |
| 03/24 | （空売り報告）Citigroup Global Markets Limited 130,780株（0.81%）+0.21% |
| 03/23 | （IR情報）15:00 役員の異動に関するお知らせ |
| 03/23 | 3,485 | 3,510 | 3,395 | 3,470 | -4.28% | 133,900 | 555億2000万 | -8.88% |
| 03/19 | 3,710 | 3,715 | 3,605 | 3,625 | -5.35% | 137,900 | 580億 | -4.83% |
| 03/18 | 3,750 | 3,830 | 3,750 | 3,830 | +3.93% | 96,400 | 612億8000万 | +0.55% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 48,391株（0.3%）-0.66%義務消失 |
| 03/18 | （空売り報告）Citigroup Global Markets Limited 97,080株（0.6%）+0.03% |
| 03/17 | 3,715 | 3,750 | 3,680 | 3,685 | -0.14% | 100,900 | 589億6000万 | -2.98% |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 92,280株（0.57%）再IN |
| 03/16 | 3,740 | 3,765 | 3,655 | 3,690 | -2.25% | 98,000 | 590億4000万 | -2.69% |
| 03/13 | 3,745 | 3,785 | 3,690 | 3,775 | -0.13% | 110,900 | 604億 | -0.26% |
| 03/12 | 3,860 | 3,900 | 3,760 | 3,780 | -3.08% | 104,900 | 604億8000万 | +0.13% |
| 03/11 | 3,900 | 3,970 | 3,870 | 3,900 | +0.91% | 111,100 | 624億 | +3.75% |
| 03/10 | 3,740 | 3,875 | 3,720 | 3,865 | +4.6% | 147,400 | 618億4000万 | +3.45% |
| 03/09 | 3,650 | 3,695 | 3,580 | 3,695 | -4.27% | 241,600 | 591億2000万 | -0.51% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 154,391株（0.96%）新規 |
| 03/06 | 3,850 | 3,895 | 3,760 | 3,860 | -1.53% | 163,700 | 617億6000万 | +4.38% |
| 03/05 | 3,915 | 4,025 | 3,845 | 3,920 | +4.67% | 249,900 | 627億2000万 | +6.64% |
| 03/04 | 3,885 | 3,990 | 3,690 | 3,745 | -7.87% | 367,100 | 599億2000万 | +2.52% |
| 03/03 | 4,120 | 4,265 | 4,060 | 4,065 | -2.63% | 264,000 | 650億4000万 | +11.74% |
| 03/02 | 4,020 | 4,175 | 3,980 | 4,175 | +0.6% | 186,400 | 668億 | +15.62% |
| 02/27 | 4,040 | 4,165 | 4,030 | 4,150 | +1.72% | 233,500 | 664億 | +15.92% |
| 02/26 | 4,075 | 4,120 | 4,035 | 4,080 | +0.62% | 290,000 | 652億8000万 | +14.99% |
| 02/25 | 4,010 | 4,125 | 3,990 | 4,055 | +0.62% | 250,600 | 648億8000万 | +15.26% |
| 02/24 | （IR情報）15:00 特別転進支援プログラム実施のお知らせ |
| 02/24 | 3,800 | 4,030 | 3,775 | 4,030 | +7.9% | 365,200 | 644億8000万 | +15.41% |
| 02/24 | （空売り報告）Citigroup Global Markets Limited 61,800株（0.38%）-0.26%義務消失 |
| 02/20 | 3,765 | 3,765 | 3,670 | 3,735 | -1.06% | 117,100 | 597億6000万 | +7.73% |
| 02/20 | （空売り報告）Citigroup Global Markets Limited 102,400株（0.64%）-0.15% |
| 02/19 | 3,790 | 3,790 | 3,675 | 3,775 | +3% | 225,400 | 604億 | +9.33% |
| 02/19 | （空売り報告）Citigroup Global Markets Limited 127,500株（0.79%）-0.03% |
| 02/18 | 3,650 | 3,735 | 3,600 | 3,665 | +1.81% | 274,100 | 586億4000万 | +6.66% |
| 02/17 | 3,540 | 3,605 | 3,510 | 3,600 | +2.13% | 117,500 | 576億 | +5.2% |
| 02/17 | （空売り報告）Citigroup Global Markets Limited 132,400株（0.82%）+0.05% |
| 02/16 | 3,535 | 3,580 | 3,490 | 3,525 | +0.43% | 139,800 | 564億 | +3.43% |
| 02/16 | （空売り報告）Citigroup Global Markets Limited 123,700株（0.77%）+0.11% |
| 02/13 | 3,480 | 3,545 | 3,410 | 3,510 | +0.29% | 171,900 | 561億6000万 | +3.33% |
| 02/12 | （IR情報）15:00 特別損失(減損損失)の計上と連結業績予想の修正ならびに配当予想の修正(増配)に関するお知らせ |
| 02/12 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 3,620 | 3,790 | 3,285 | 3,500 | -2.91% | 540,200 | 560億 | +3.24% |
| 02/10 | 3,570 | 3,620 | 3,560 | 3,605 | +0.84% | 89,300 | 576億8000万 | +6.66% |
| 02/10 | （空売り報告）Citigroup Global Markets Limited 105,700株（0.66%）-0.08% |
| 02/09 | 3,605 | 3,620 | 3,535 | 3,575 | +1.13% | 83,000 | 572億 | +6.24% |
| 02/06 | 3,470 | 3,550 | 3,450 | 3,535 | +0.86% | 60,100 | 565億6000万 | +5.55% |
| 02/05 | 3,585 | 3,605 | 3,505 | 3,505 | -0.28% | 118,000 | 560億8000万 | +5.07% |
| 02/04 | 3,405 | 3,525 | 3,405 | 3,515 | +3.38% | 138,600 | 562億4000万 | +5.81% |
| 02/03 | 3,350 | 3,400 | 3,350 | 3,400 | +2.41% | 58,700 | 544億 | +2.81% |
| 02/02 | 3,345 | 3,405 | 3,310 | 3,320 | 0% | 92,300 | 531億2000万 | +0.76% |
| 01/30 | 3,295 | 3,330 | 3,270 | 3,320 | +0.76% | 57,900 | 564億4000万 | +0.97% |
| 01/30 | （空売り報告）Citigroup Global Markets Limited 119,100株（0.74%）+0.06% |
| 01/29 | 3,295 | 3,300 | 3,240 | 3,295 | +0.15% | 71,200 | 560億1500万 | +0.43% |
| 01/28 | 3,335 | 3,335 | 3,260 | 3,290 | -2.08% | 73,500 | 559億3000万 | +0.52% |
| 01/27 | 3,340 | 3,360 | 3,315 | 3,360 | +0.15% | 65,200 | 571億2000万 | +3% |
| 01/27 | （空売り報告）Citigroup Global Markets Limited 116,800株（0.68%）-0.03% |
| 01/26 | 3,350 | 3,370 | 3,315 | 3,355 | -1.47% | 58,500 | 570億3500万 | +3.29% |
| 01/23 | 3,405 | 3,435 | 3,380 | 3,405 | 0% | 42,000 | 578億8500万 | +5.22% |
| 01/22 | 3,390 | 3,420 | 3,370 | 3,405 | +2.1% | 60,400 | 578億8500万 | +5.58% |
| 01/21 | 3,280 | 3,350 | 3,280 | 3,335 | 0% | 49,900 | 566億9500万 | +3.8% |
| 01/20 | 3,400 | 3,400 | 3,335 | 3,335 | -2.06% | 54,400 | 566億9500万 | +4.15% |
| 01/20 | （空売り報告）Citigroup Global Markets Limited 121,600株（0.71%）-0.1% |
| 01/19 | 3,410 | 3,425 | 3,345 | 3,405 | +0.29% | 55,000 | 578億8500万 | +6.64% |
| 01/16 | 3,350 | 3,405 | 3,340 | 3,395 | +0.3% | 59,700 | 577億1500万 | +6.79% |
| 01/15 | 3,360 | 3,410 | 3,350 | 3,385 | +0.59% | 63,900 | 575億4500万 | +6.85% |
| 01/14 | 3,300 | 3,375 | 3,290 | 3,365 | +1.82% | 99,800 | 572億500万 | +6.72% |
| 01/13 | 3,335 | 3,335 | 3,280 | 3,305 | +1.23% | 67,900 | 561億8500万 | +5.19% |
| 01/09 | 3,255 | 3,290 | 3,250 | 3,265 | +0.62% | 46,800 | 555億500万 | +4.21% |
| 01/08 | 3,315 | 3,325 | 3,245 | 3,245 | -2.41% | 84,900 | 551億6500万 | +3.81% |
| 01/07 | 3,255 | 3,325 | 3,255 | 3,325 | +2.15% | 96,800 | 565億2500万 | +6.6% |
| 01/06 | 3,260 | 3,295 | 3,255 | 3,255 | +0.77% | 74,800 | 553億3500万 | +4.66% |
| 01/06 | （空売り報告）Citigroup Global Markets Limited 138,600株（0.81%）+0.11% |
| 01/05 | 3,220 | 3,260 | 3,200 | 3,230 | +1.57% | 72,800 | 549億1000万 | +4.13% |
| 2025 |
| 12/30 | 3,205 | 3,220 | 3,165 | 3,180 | -0.78% | 91,900 | 540億6000万 | +2.78% |
| 12/30 | （空売り報告）Citigroup Global Markets Limited 119,800株（0.7%）+0.11% |
| 12/29 | 3,195 | 3,230 | 3,165 | 3,205 | +1.26% | 116,500 | 544億8500万 | +3.86% |
| 12/29 | （空売り報告）Citigroup Global Markets Limited 101,600株（0.59%）再IN |
| 12/26 | 3,160 | 3,180 | 3,140 | 3,165 | +0.96% | 42,400 | 538億500万 | +2.89% |
| 12/25 | 3,150 | 3,150 | 3,125 | 3,135 | +0.97% | 29,800 | 532億9500万 | +2.22% |
| 12/24 | 3,150 | 3,150 | 3,100 | 3,105 | -1.27% | 43,800 | 527億8500万 | +1.54% |
| 12/23 | （IR情報）14:00 自己株式の消却に関するお知らせ(会社法第178条の規定に基づく自己株式の消却) |
| 12/23 | 3,145 | 3,160 | 3,115 | 3,145 | +0.32% | 43,100 | 534億6500万 | +3.05% |
| 12/22 | 3,115 | 3,155 | 3,095 | 3,135 | +1.62% | 65,000 | 532億9500万 | +2.96% |
| 12/19 | 3,035 | 3,090 | 3,035 | 3,085 | +1.98% | 58,400 | 524億4500万 | +1.51% |
| 12/18 | 3,025 | 3,035 | 3,005 | 3,025 | +0.17% | 27,700 | 514億2500万 | -0.43% |
| 12/17 | 3,050 | 3,060 | 3,005 | 3,020 | -0.98% | 37,200 | 513億4000万 | -0.59% |
| 12/16 | 3,125 | 3,135 | 3,045 | 3,050 | -2.24% | 73,800 | 518億5000万 | +0.39% |
| 12/15 | 3,100 | 3,140 | 3,085 | 3,120 | +0.32% | 68,900 | 530億4000万 | +2.8% |
| 12/12 | 3,100 | 3,115 | 3,085 | 3,110 | +1.3% | 47,800 | 528億7000万 | +2.64% |
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。
