| 2026 |
| 07/17 | 3,700 | 3,710 | 3,470 | 3,555 | -8.85% | 1,578,800 | 3530億8240万 | -17.38% |
| 07/16 | 4,050 | 4,070 | 3,835 | 3,900 | -6.25% | 1,009,800 | 3873億4778万 | -9.47% |
| 07/15 | 4,125 | 4,220 | 4,030 | 4,160 | +1.46% | 715,000 | 4131億7097万 | -3.17% |
| 07/15 | （空売り報告）BNP Paribas Financial Markets SNC 680,552株（0.68%）-0.1% |
| 07/15 | （空売り報告）Nomura International plc 501,300株（0.5%）再IN |
| 07/14 | 4,100 | 4,160 | 4,025 | 4,100 | -1.68% | 543,200 | 4072億1177万 | -4.12% |
| 07/13 | 4,310 | 4,395 | 4,130 | 4,170 | -3.58% | 807,900 | 4141億6417万 | -2.09% |
| 07/10 | 4,385 | 4,445 | 4,270 | 4,325 | +0.58% | 762,100 | 4295億5876万 | +1.91% |
| 07/09 | 4,350 | 4,380 | 4,225 | 4,300 | +1.42% | 711,300 | 4270億7576万 | +1.53% |
| 07/09 | （空売り報告）BNP Paribas Financial Markets SNC 781,352株（0.78%）-0.04% |
| 07/08 | 4,380 | 4,465 | 4,190 | 4,240 | -5.15% | 1,229,200 | 4211億1656万 | +0.24% |
| 07/08 | （空売り報告）BNP Paribas Financial Markets SNC 823,452株（0.82%）-0.11% |
| 07/07 | 4,450 | 4,620 | 4,395 | 4,470 | -1.76% | 959,300 | 4439億6015万 | +5.72% |
| 07/06 | 4,845 | 4,920 | 4,490 | 4,550 | -4.71% | 1,367,900 | 4519億574万 | +8.02% |
| 07/03 | 4,300 | 4,800 | 4,290 | 4,775 | +2.58% | 1,467,100 | 4742億5273万 | +13.83% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 414,700株（0.41%）-0.18%義務消失 |
| 07/02 | 4,465 | 4,755 | 4,315 | 4,655 | -1.9% | 1,558,800 | 4623億3434万 | +11.15% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 591,700株（0.59%）-0.03% |
| 07/01 | 4,370 | 4,810 | 4,300 | 4,745 | +9.58% | 1,671,200 | 4712億7313万 | +13.44% |
| 06/30 | （IR情報）16:00 支配株主等に関する事項について |
| 06/30 | 4,385 | 4,435 | 4,235 | 4,330 | +0.35% | 682,200 | 4300億5536万 | +3.91% |
| 06/29 | 4,235 | 4,325 | 4,155 | 4,315 | +3.6% | 862,100 | 4285億6556万 | +3.38% |
| 06/29 | （空売り報告）BNP Paribas Financial Markets SNC 929,952株（0.93%）+0.08% |
| 06/26 | 4,365 | 4,425 | 4,090 | 4,165 | -6.51% | 856,500 | 4136億6757万 | -0.57% |
| 06/26 | （空売り報告）BNP Paribas Financial Markets SNC 848,629株（0.85%）再IN |
| 06/25 | 4,510 | 4,635 | 4,380 | 4,455 | +2.41% | 634,100 | 4424億7035万 | +6.45% |
| 06/24 | 4,325 | 4,570 | 4,285 | 4,350 | -1.02% | 807,100 | 4320億4176万 | +4.32% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 618,301株（0.62%）-0.08% |
| 06/23 | 4,545 | 4,720 | 4,385 | 4,395 | -3.19% | 1,466,900 | 4365億1115万 | +5.88% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 702,896株（0.7%）再IN |
| 06/22 | 4,325 | 4,620 | 4,260 | 4,540 | +5.46% | 1,015,500 | 4509億1255万 | +9.64% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 460,320株（0.46%）-0.04%義務消失 |
| 06/19 | 4,300 | 4,405 | 4,180 | 4,305 | +0.47% | 3,110,400 | 4275億7236万 | +4.19% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 505,420株（0.5%）再IN |
| 06/18 | 4,250 | 4,395 | 4,240 | 4,285 | +1.66% | 683,900 | 4255億8596万 | +3.8% |
| 06/17 | 4,125 | 4,320 | 4,105 | 4,215 | +0.48% | 580,500 | 4186億3356万 | +2.01% |
| 06/16 | 4,140 | 4,335 | 4,045 | 4,195 | +3.07% | 1,035,800 | 4166億4716万 | +1.01% |
| 06/16 | （空売り報告）BNP Paribas Financial Markets SNC 464,952株（0.46%）-0.07%義務消失 |
| 06/15 | 3,960 | 4,120 | 3,890 | 4,070 | +10.6% | 1,112,000 | 4042億3217万 | -2.54% |
| 06/15 | （空売り報告）BNP Paribas Financial Markets SNC 535,952株（0.53%）新規 |
| 06/12 | 3,900 | 3,975 | 3,635 | 3,680 | +1.66% | 1,019,900 | 3654億9739万 | -12.82% |
| 06/11 | 3,520 | 3,690 | 3,485 | 3,620 | -0.55% | 666,900 | 3595億3820万 | -15.36% |
| 06/10 | 3,650 | 3,795 | 3,620 | 3,640 | -1.22% | 894,000 | 3615億2459万 | -15.6% |
| 06/09 | 3,900 | 3,925 | 3,685 | 3,685 | -3.03% | 798,500 | 3659億9399万 | -14.92% |
| 06/08 | 3,735 | 3,885 | 3,730 | 3,800 | -6.98% | 1,161,900 | 3774億1579万 | -12.58% |
| 06/05 | 4,110 | 4,145 | 3,950 | 4,085 | -2.27% | 698,900 | 4057億2197万 | -6.16% |
| 06/04 | 4,210 | 4,385 | 4,175 | 4,180 | -0.24% | 844,200 | 4151億5737万 | -3.84% |
| 06/03 | 4,105 | 4,315 | 4,000 | 4,190 | +2.82% | 977,600 | 4161億5056万 | -3.43% |
| 06/02 | 4,150 | 4,300 | 3,935 | 4,075 | -1.09% | 1,027,300 | 4047億2877万 | -5.63% |
| 06/01 | 4,650 | 4,670 | 4,070 | 4,120 | -10.34% | 1,592,600 | 4091億9817万 | -4.3% |
| 05/29 | 4,475 | 4,680 | 4,460 | 4,595 | +1.21% | 1,102,600 | 4563億7514万 | +7.01% |
| 05/28 | 4,275 | 4,595 | 4,215 | 4,540 | +4.73% | 1,180,000 | 4509億1255万 | +6.55% |
| 05/27 | 4,590 | 4,635 | 4,310 | 4,335 | -4.09% | 829,800 | 4305億5196万 | +2.46% |
| 05/26 | 4,720 | 4,730 | 4,465 | 4,520 | -3.62% | 1,109,800 | 4489億2615万 | +7.26% |
| 05/25 | 4,445 | 4,755 | 4,425 | 4,690 | +15.38% | 1,592,400 | 4658億1054万 | +11.99% |
| 05/22 | 4,145 | 4,250 | 4,045 | 4,065 | -0.25% | 727,300 | 4037億3557万 | -1.93% |
| 05/21 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/21 | （IR情報）15:30 取締役に対する業績連動型譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/21 | 4,070 | 4,150 | 4,015 | 4,075 | +4.89% | 641,100 | 4047億2877万 | -0.97% |
| 05/20 | 4,060 | 4,065 | 3,845 | 3,885 | -5.93% | 971,800 | 3858億5798万 | -4.83% |
| 05/19 | 4,315 | 4,365 | 4,060 | 4,130 | -4.29% | 887,700 | 4101億9137万 | +1.7% |
| 05/18 | 4,210 | 4,390 | 4,210 | 4,315 | +2.25% | 963,400 | 4285億6556万 | +6.99% |
| 05/15 | 4,410 | 4,430 | 4,165 | 4,220 | -3.32% | 1,355,400 | 4191億3016万 | +5.66% |
| 05/14 | 4,475 | 4,625 | 4,315 | 4,365 | -8.2% | 2,332,300 | 4335億3155万 | +10.34% |
| 05/13 | （IR情報）15:30 2026年3月期通期決算説明会資料 |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/13 | 4,460 | 4,760 | 4,455 | 4,755 | -0.31% | 1,414,800 | 4722億6633万 | +21.46% |
| 05/12 | 5,190 | 5,190 | 4,700 | 4,770 | -8.09% | 2,930,400 | 4737億5613万 | +23.9% |
| 05/11 | 5,170 | 5,290 | 4,950 | 5,190 | +2.37% | 1,664,000 | 5154億7051万 | +37.27% |
| 05/08 | 4,510 | 5,080 | 4,470 | 5,070 | +11.92% | 2,323,200 | 5035億5212万 | +37.36% |
| 05/07 | 4,300 | 4,600 | 4,280 | 4,530 | +10.49% | 1,958,100 | 4499億1935万 | +25.83% |
| 05/01 | 4,050 | 4,120 | 4,000 | 4,100 | +0.74% | 843,000 | 4072億1177万 | +16.15% |
| 04/30 | 3,900 | 4,115 | 3,900 | 4,070 | +3.04% | 1,355,600 | 4042億3217万 | +16.99% |
| 04/28 | 3,980 | 4,045 | 3,890 | 3,950 | 0% | 2,966,300 | 3923億1378万 | +15.16% |
| 04/27 | 4,030 | 4,105 | 3,860 | 3,950 | -0.75% | 1,600,400 | 3923億1378万 | +16.79% |
| 04/24 | 3,730 | 3,985 | 3,720 | 3,980 | +8.74% | 1,559,400 | 3952億9338万 | +19.3% |
| 04/23 | 3,795 | 3,835 | 3,635 | 3,660 | -2.53% | 735,200 | 3635億1099万 | +10.98% |
| 04/22 | 3,845 | 3,935 | 3,700 | 3,755 | -2.09% | 1,180,100 | 3729億4639万 | +14.62% |
| 04/21 | 3,875 | 3,915 | 3,825 | 3,835 | +1.86% | 803,000 | 3808億9198万 | +18.15% |
| 04/20 | 3,805 | 3,810 | 3,710 | 3,765 | -0.53% | 799,400 | 3739億3959万 | +17.11% |
| 04/17 | 3,855 | 3,935 | 3,750 | 3,785 | -3.2% | 746,100 | 3759億2599万 | +18.8% |
| 04/16 | （IR情報）17:00 当社株式の貸借銘柄選定に関するお知らせ |
| 04/16 | 3,930 | 3,970 | 3,795 | 3,910 | +0.9% | 1,699,700 | 3883億4098万 | +23.81% |
| 04/15 | 3,800 | 3,970 | 3,650 | 3,875 | +7.34% | 3,751,000 | 3848億6478万 | +23.92% |
| 04/14 | 3,455 | 3,630 | 3,455 | 3,610 | +8.9% | 2,796,700 | 3585億4500万 | +16.53% |
| 04/13 | 3,285 | 3,325 | 3,210 | 3,315 | +2% | 828,300 | 3292億4561万 | +7.91% |
| 04/10 | 3,390 | 3,445 | 3,250 | 3,250 | -3.56% | 1,032,600 | 3227億8982万 | +6% |
| 04/09 | 3,445 | 3,470 | 3,360 | 3,370 | -1.46% | 1,171,100 | 3347億821万 | +9.99% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 469,346株（0.47%）-0.11%義務消失 |
| 04/08 | 3,400 | 3,460 | 3,350 | 3,420 | +2.09% | 1,493,300 | 3396億7421万 | +12.13% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 584,446株（0.58%）-0.09% |
| 04/07 | 3,265 | 3,350 | 3,240 | 3,350 | +2.6% | 702,800 | 3327億2181万 | +10.16% |
| 04/06 | 3,280 | 3,325 | 3,205 | 3,265 | -2.25% | 530,800 | 3242億7962万 | +7.37% |
| 04/06 | （空売り報告）モルガン・スタンレーMUFG証券 673,452株（0.67%）-0.08% |
| 04/03 | 3,300 | 3,350 | 3,260 | 3,340 | +6.71% | 1,379,500 | 3317億2861万 | +9.69% |
| 04/02 | 3,115 | 3,210 | 3,080 | 3,130 | +2.79% | 1,208,100 | 3108億7142万 | +2.72% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 748,352株（0.75%）-0.06% |
| 04/01 | 3,095 | 3,135 | 3,035 | 3,045 | +3.36% | 1,236,900 | 3024億2923万 | +0.26% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 812,552株（0.81%）-0.12% |
| 03/31 | 2,901 | 2,988 | 2,862 | 2,946 | +5.48% | 2,024,900 | 2925億9655万 | -2.87% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 925,752株（0.93%）+0.04% |
| 03/30 | 2,692 | 2,793 | 2,671 | 2,793 | +0.36% | 1,103,700 | 2774億60万 | -7.91% |
| 03/27 | （IR情報）16:00 通期業績予想及び配当予想の修正に関するお知らせ |
| 03/27 | 2,764 | 2,799 | 2,729 | 2,783 | -1.1% | 813,500 | 2764億740万 | -8.54% |
| 03/26 | 2,870 | 2,875 | 2,796 | 2,814 | -1.64% | 753,300 | 2794億8632万 | -7.92% |
| 03/25 | 2,821 | 2,904 | 2,816 | 2,861 | +4% | 800,000 | 2841億5436万 | -6.75% |
| 03/25 | （空売り報告）モルガン・スタンレーMUFG証券 884,856株（0.89%）-0.01% |
| 03/24 | 2,899 | 2,902 | 2,730 | 2,751 | -1.71% | 909,700 | 2732億2916万 | -10.57% |
| 03/23 | 2,940 | 2,947 | 2,780 | 2,799 | -7.78% | 1,019,300 | 2779億7623万 | -9.51% |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 895,456株（0.9%）+0.08% |
| 03/19 | 3,090 | 3,150 | 3,035 | 3,035 | -2.1% | 574,800 | 3014億1402万 | -2.29% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 815,775株（0.82%）+0.1% |
| 03/18 | 3,025 | 3,100 | 3,010 | 3,100 | +3.51% | 238,600 | 3078億6935万 | -0.29% |
| 03/17 | 3,080 | 3,090 | 2,985 | 2,995 | -2.12% | 343,100 | 2974億4152万 | -3.57% |
| 03/16 | 3,045 | 3,080 | 3,005 | 3,060 | +0.49% | 245,300 | 3038億9684万 | -1.42% |
| 03/13 | 3,015 | 3,070 | 2,992 | 3,045 | -1.3% | 323,400 | 3024億715万 | -1.71% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 715,317株（0.72%）+0.11% |
| 03/12 | 3,115 | 3,130 | 3,045 | 3,085 | -1.59% | 283,200 | 3063億7966万 | -0.26% |
| 03/11 | 3,190 | 3,210 | 3,125 | 3,135 | -0.48% | 383,000 | 3113億4529万 | +1.49% |
| 03/10 | 3,115 | 3,160 | 3,090 | 3,150 | +6.1% | 528,300 | 3128億3498万 | +2.24% |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 606,187株（0.61%）+0.07% |
| 03/09 | 2,990 | 3,035 | 2,875 | 2,969 | -6.19% | 1,100,300 | 2948億5939万 | -3.48% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 545,387株（0.54%）再IN |
| 03/06 | 3,165 | 3,190 | 3,095 | 3,165 | -0.94% | 450,200 | 3143億2467万 | +2.86% |
| 03/05 | 3,200 | 3,300 | 3,140 | 3,195 | +6.15% | 898,700 | 3173億406万 | +4.04% |
| 03/04 | 3,180 | 3,315 | 3,000 | 3,010 | -6.08% | 1,320,700 | 2989億3121万 | -1.76% |
| 03/03 | 3,415 | 3,475 | 3,190 | 3,205 | -4.19% | 1,336,500 | 3182億9718万 | +4.64% |
| 03/02 | 3,200 | 3,345 | 3,190 | 3,345 | -1.04% | 1,053,300 | 3322億96万 | +9.42% |
| 02/27 | 3,300 | 3,485 | 3,265 | 3,380 | +0.15% | 4,131,400 | 3356億7690万 | +10.93% |
| 02/26 | 2,970 | 3,400 | 2,951 | 3,375 | +16.54% | 3,994,400 | 3351億8034万 | +11.35% |
| 02/25 | 2,978 | 3,010 | 2,893 | 2,896 | -1.6% | 757,500 | 2876億956万 | -3.92% |
| 02/24 | 2,930 | 2,962 | 2,911 | 2,943 | -0.1% | 544,500 | 2922億7726万 | -2.55% |
| 02/20 | 3,025 | 3,030 | 2,934 | 2,946 | -3.09% | 548,600 | 2925億6974万 | -2.51% |
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。
