| 2026 |
| 06/05 | 674 | 690 | 674 | 679 | -0.15% | 17,300 | 30億1258万 | -5.56% |
| 06/04 | 689 | 689 | 675 | 680 | -2.58% | 22,500 | 30億1702万 | -5.69% |
| 06/03 | 688 | 701 | 672 | 698 | +2.8% | 34,000 | 30億9688万 | -3.59% |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 106,400株（2.39%）-0.06% |
| 06/02 | 700 | 700 | 670 | 679 | -3.28% | 46,100 | 30億1258万 | -6.6% |
| 06/01 | 716 | 716 | 690 | 702 | +0.43% | 49,600 | 31億1463万 | -3.84% |
| 05/29 | 686 | 713 | 683 | 699 | +2.79% | 46,400 | 31億132万 | -4.77% |
| 05/29 | （空売り報告）モルガン・スタンレーMUFG証券 109,000株（2.45%）-0.1% |
| 05/28 | 696 | 696 | 671 | 680 | -1.31% | 33,100 | 30億1702万 | -7.98% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 113,300株（2.55%）+0.14% |
| 05/27 | 675 | 706 | 670 | 689 | +2.53% | 57,600 | 30億5695万 | -7.39% |
| 05/27 | （空売り報告）モルガン・スタンレーMUFG証券 107,300株（2.41%）+0.07% |
| 05/26 | 670 | 674 | 652 | 672 | +0.75% | 30,400 | 29億8152万 | -10.28% |
| 05/25 | 669 | 684 | 657 | 667 | +1.06% | 50,500 | 29億5934万 | -11.3% |
| 05/22 | 635 | 667 | 631 | 660 | +3.77% | 37,100 | 29億2828万 | -12.47% |
| 05/21 | 643 | 643 | 631 | 636 | +0.47% | 30,400 | 28億2180万 | -15.87% |
| 05/20 | 654 | 654 | 625 | 633 | -4.09% | 63,700 | 28億849万 | -16.49% |
| 05/20 | （空売り報告）Nomura International plc 19,286株（0.43%）-0.1%義務消失 |
| 05/20 | （空売り報告）モルガン・スタンレーMUFG証券 103,900株（2.34%）+0.1% |
| 05/19 | 659 | 678 | 652 | 660 | +0.15% | 43,000 | 29億2828万 | -13.27% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 99,700株（2.24%）+0.09% |
| 05/18 | 682 | 682 | 655 | 659 | -4.77% | 98,400 | 29億2385万 | -13.63% |
| 05/18 | （空売り報告）Nomura International plc 23,886株（0.53%）再IN |
| 05/15 | 725 | 745 | 681 | 692 | -6.49% | 199,600 | 30億7026万 | -9.42% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 95,400株（2.15%）+0.11% |
| 05/14 | 770 | 770 | 740 | 740 | -16.85% | 272,500 | 32億8323万 | -3.01% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 90,700株（2.04%）+0.37% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 17,700株（0.39%）-0.11%義務消失 |
| 05/13 | （IR情報）18:15 (訂正)「中期経営計画「VISON30S」の策定のお知らせ」の一部訂正について |
| 05/13 | （IR情報）16:30 通期連結業績予想値と実績値との差異に関するお知らせ |
| 05/13 | （IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）16:30 剰余金の配当に関するお知らせ |
| 05/13 | （IR情報）16:30 2026年3月期連結決算説明資料 |
| 05/13 | （IR情報）16:30 中期経営計画「VISON30S」の策定に関するお知らせ |
| 05/13 | 836 | 892 | 830 | 890 | +7.75% | 229,900 | 39億4875万 | +16.95% |
| 05/13 | （空売り報告）モルガン・スタンレーMUFG証券 74,500株（1.67%）+0.39% |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 22,586株（0.5%）再IN |
| 05/12 | 807 | 847 | 807 | 826 | +2.74% | 86,100 | 36億6479万 | +9.84% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 57,100株（1.28%）+0.12% |
| 05/11 | 848 | 848 | 801 | 804 | -1.71% | 87,900 | 35億6718万 | +7.63% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 51,900株（1.16%）+0.31% |
| 05/08 | 796 | 824 | 782 | 818 | +2.63% | 98,800 | 36億2930万 | +10.24% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 37,900株（0.85%）+0.32% |
| 05/07 | 772 | 808 | 766 | 797 | +5.28% | 68,000 | 35億3612万 | +8.29% |
| 05/01 | 770 | 770 | 744 | 757 | -1.56% | 24,200 | 33億5865万 | +3.42% |
| 04/30 | 764 | 777 | 740 | 769 | -1.03% | 38,900 | 34億1189万 | +5.34% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 23,600株（0.53%）再IN |
| 04/28 | 757 | 777 | 738 | 777 | +4.3% | 52,500 | 34億4739万 | +6.73% |
| 04/27 | 740 | 768 | 719 | 745 | +0.68% | 38,800 | 33億541万 | +2.76% |
| 04/24 | 780 | 780 | 740 | 740 | -5.13% | 31,900 | 32億8323万 | +2.49% |
| 04/23 | 773 | 800 | 764 | 780 | +2.23% | 53,600 | 34億6070万 | +8.18% |
| 04/22 | 780 | 805 | 763 | 763 | -3.66% | 43,300 | 33億8527万 | +6.12% |
| 04/21 | 835 | 860 | 792 | 792 | -4.58% | 91,600 | 35億1394万 | +10.31% |
| 04/20 | 800 | 872 | 770 | 830 | +4.27% | 174,700 | 36億8254万 | +15.92% |
| 04/17 | 835 | 874 | 777 | 796 | -3.63% | 187,300 | 35億3169万 | +11.64% |
| 04/16 | 736 | 829 | 736 | 826 | +12.69% | 120,800 | 36億6479万 | +16.17% |
| 04/15 | 728 | 740 | 722 | 733 | +0.69% | 38,600 | 32億5217万 | +3.39% |
| 04/14 | 701 | 729 | 700 | 728 | +4.3% | 23,800 | 32億2999万 | +2.25% |
| 04/13 | 704 | 713 | 691 | 698 | -0.29% | 16,600 | 30億9688万 | -2.24% |
| 04/10 | 713 | 718 | 698 | 700 | +0.29% | 19,400 | 31億576万 | -2.51% |
| 04/09 | 711 | 711 | 698 | 698 | -1.41% | 10,500 | 30億9688万 | -3.32% |
| 04/08 | 688 | 719 | 688 | 708 | +3.81% | 27,100 | 31億4125万 | -2.21% |
| 04/07 | 690 | 697 | 676 | 682 | -0.58% | 6,500 | 30億2589万 | -6.19% |
| 04/06 | 671 | 696 | 671 | 686 | +2.08% | 10,300 | 30億4364万 | -6.54% |
| 04/03 | 675 | 688 | 670 | 672 | -1.03% | 12,500 | 29億8152万 | -9.56% |
| 04/02 | 705 | 707 | 671 | 679 | -3.28% | 29,500 | 30億1258万 | -9.71% |
| 04/01 | 672 | 704 | 670 | 702 | +6.04% | 28,200 | 31億1463万 | -7.75% |
| 03/31 | 677 | 687 | 659 | 662 | -1.19% | 21,900 | 29億3716万 | -13.8% |
| 03/30 | 687 | 691 | 666 | 670 | -4.56% | 43,300 | 29億7265万 | -13.32% |
| 03/27 | 702 | 713 | 687 | 702 | -0.28% | 80,700 | 31億1463万 | -10.23% |
| 03/26 | 730 | 730 | 702 | 704 | -3.3% | 16,100 | 31億2350万 | -11.56% |
| 03/25 | 715 | 730 | 712 | 728 | +5.51% | 20,700 | 32億2999万 | -9.45% |
| 03/24 | 682 | 694 | 681 | 690 | +2.07% | 19,700 | 30億6139万 | -14.29% |
| 03/23 | 690 | 690 | 672 | 676 | -5.32% | 44,800 | 29億9927万 | -15.92% |
| 03/19 | 740 | 740 | 708 | 714 | -4.29% | 35,700 | 31億6787万 | -11.08% |
| 03/18 | 735 | 749 | 735 | 746 | +1.08% | 19,700 | 33億985万 | -6.75% |
| 03/17 | 743 | 751 | 730 | 738 | 0% | 22,900 | 32億7435万 | -7.17% |
| 03/16 | 742 | 753 | 731 | 738 | -0.94% | 25,800 | 32億7435万 | -6.58% |
| 03/13 | 735 | 745 | 728 | 745 | -0.4% | 18,100 | 33億541万 | -5.1% |
| 03/12 | 795 | 795 | 748 | 748 | -4.83% | 37,100 | 33億1872万 | -4.1% |
| 03/11 | 799 | 815 | 786 | 786 | -1.5% | 37,300 | 34億8732万 | +1.55% |
| 03/10 | 785 | 805 | 780 | 798 | +2.31% | 41,000 | 35億4056万 | +4.04% |
| 03/09 | 770 | 790 | 763 | 780 | -3.35% | 58,600 | 34億6070万 | +2.5% |
| 03/06 | 786 | 808 | 771 | 807 | +2.54% | 35,100 | 35億8049万 | +7.03% |
| 03/05 | 771 | 814 | 771 | 787 | +6.21% | 90,200 | 34億9176万 | +5.07% |
| 03/04 | 755 | 777 | 715 | 741 | -7.38% | 112,400 | 32億8766万 | 0% |
| 03/03 | 832 | 843 | 800 | 800 | -6.21% | 117,900 | 35億4944万 | +8.84% |
| 03/02 | 853 | 867 | 825 | 853 | -5.01% | 132,500 | 37億8459万 | +17.33% |
| 02/27 | 900 | 917 | 870 | 898 | 0% | 119,300 | 39億8424万 | +25.42% |
| 02/26 | 896 | 914 | 863 | 898 | -2.92% | 206,600 | 39億8424万 | +27.74% |
| 02/25 | 877 | 982 | 860 | 925 | +8.19% | 596,400 | 41億404万 | +33.86% |
| 02/24 | 857 | 881 | 802 | 855 | +7.28% | 327,300 | 37億9346万 | +26.48% |
| 02/20 | 840 | 845 | 773 | 797 | -12.22% | 341,700 | 35億3612万 | +20.21% |
| 02/19 | 1,182 | 1,185 | 874 | 908 | -13.52% | 1,219,800 | 40億2861万 | +39.26% |
| 02/18 | 1,050 | 1,050 | 1,050 | 1,050 | +16.67% | 32,100 | 46億5864万 | +65.09% |
| 02/17 | 900 | 900 | 900 | 900 | +20% | 42,700 | 39億9312万 | +46.34% |
| 02/16 | 690 | 750 | 688 | 750 | +15.38% | 328,400 | 33億2760万 | +25% |
| 02/13 | （IR情報）16:30 2026年3月期第3四半期連結決算説明資料(差替) |
| 02/13 | （IR情報）16:00 通期連結業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）16:00 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）16:00 2026年3月期第3四半期連結決算説明資料 |
| 02/13 | 660 | 684 | 647 | 650 | -0.61% | 105,800 | 28億8392万 | +9.98% |
| 02/12 | 648 | 658 | 648 | 654 | +1.4% | 40,700 | 29億166万 | +11.6% |
| 02/10 | 624 | 645 | 620 | 645 | +3.37% | 36,300 | 28億6173万 | +11.21% |
| 02/09 | 626 | 635 | 613 | 624 | +2.46% | 38,000 | 27億6856万 | +8.52% |
| 02/06 | 609 | 619 | 601 | 609 | -1.62% | 24,700 | 27億201万 | +6.47% |
| 02/05 | 635 | 635 | 606 | 619 | -1.59% | 42,400 | 27億4637万 | +8.79% |
| 02/04 | 599 | 629 | 592 | 629 | +5.01% | 49,500 | 27億9074万 | +11.13% |
| 02/03 | 595 | 613 | 592 | 599 | +1.53% | 37,200 | 26億5764万 | +6.77% |
| 02/02 | 645 | 645 | 590 | 590 | -8.53% | 108,300 | 26億1771万 | +5.73% |
| 01/30 | 605 | 660 | 605 | 645 | +5.56% | 164,400 | 28億6173万 | +16.01% |
| 01/29 | 682 | 689 | 605 | 611 | -10.01% | 215,200 | 27億1088万 | +11.09% |
| 01/28 | 628 | 696 | 612 | 679 | +13.93% | 634,500 | 30億1258万 | +24.59% |
| 01/27 | 605 | 606 | 585 | 596 | +0.17% | 19,100 | 26億4433万 | +10.99% |
| 01/26 | 584 | 619 | 571 | 595 | +1.88% | 74,800 | 26億3989万 | +11.84% |
| 01/23 | 580 | 589 | 570 | 584 | 0% | 22,700 | 25億9109万 | +10.61% |
| 01/22 | 585 | 586 | 570 | 584 | +0.69% | 13,500 | 25億9109万 | +11.45% |
| 01/21 | 587 | 587 | 560 | 580 | -1.86% | 34,600 | 25億7334万 | +11.54% |
| 01/20 | 560 | 596 | 560 | 591 | +6.49% | 71,300 | 26億2214万 | +14.53% |
| 01/19 | 545 | 555 | 534 | 555 | +3.74% | 28,800 | 24億6242万 | +8.4% |
| 01/16 | 536 | 541 | 519 | 535 | +1.71% | 26,100 | 23億7368万 | +5.11% |
| 01/15 | 513 | 526 | 513 | 526 | +2.73% | 26,500 | 23億3375万 | +3.34% |
| 01/14 | 520 | 520 | 510 | 512 | -1.35% | 23,900 | 22億7164万 | +0.79% |
| 01/13 | 520 | 526 | 513 | 519 | +0.39% | 22,500 | 23億269万 | +2.17% |
| 01/09 | 520 | 521 | 513 | 517 | -0.58% | 15,400 | 22億9382万 | +1.97% |
| 01/08 | 525 | 525 | 516 | 520 | -0.38% | 10,800 | 23億713万 | +2.77% |
| 01/07 | 525 | 525 | 516 | 522 | -0.57% | 11,200 | 23億1600万 | +3.16% |
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。
