| 2026 |
| 09/11 | 351 | 353 | 343 | 347 | -1.7% | 46,600 | 76億2497万 | -3.61% |
| 09/10 | 353 | 356 | 352 | 353 | 0% | 21,100 | 77億5682万 | -1.94% |
| 09/09 | 355 | 362 | 353 | 353 | -1.4% | 31,000 | 77億5682万 | -1.67% |
| 09/08 | 362 | 364 | 356 | 358 | -1.38% | 56,800 | 78億6669万 | -0.28% |
| 09/07 | 363 | 367 | 362 | 363 | +0.28% | 33,500 | 79億7656万 | +1.4% |
| 09/04 | 361 | 365 | 356 | 362 | 0% | 65,700 | 79億5458万 | +1.4% |
| 09/03 | 366 | 367 | 362 | 362 | -0.55% | 20,500 | 79億5458万 | +1.69% |
| 09/02 | 366 | 367 | 362 | 364 | -1.09% | 48,400 | 79億9853万 | +2.54% |
| 09/02 | （空売り報告）UBS AG 131,900株（0.6%）+0.01% |
| 09/01 | 372 | 374 | 367 | 368 | -1.08% | 35,100 | 80億8643万 | +3.95% |
| 08/31 | 368 | 373 | 365 | 372 | +1.92% | 54,500 | 81億7432万 | +5.38% |
| 08/31 | （空売り報告）UBS AG 130,700株（0.59%）-0.02% |
| 08/28 | 366 | 370 | 363 | 365 | +0.27% | 38,100 | 80億2051万 | +3.69% |
| 08/27 | 363 | 367 | 363 | 364 | 0% | 17,600 | 79億9853万 | +3.7% |
| 08/26 | 365 | 368 | 363 | 364 | +1.11% | 38,500 | 79億9853万 | +3.7% |
| 08/25 | 356 | 363 | 356 | 360 | +0.56% | 29,900 | 79億1064万 | +2.86% |
| 08/24 | 360 | 361 | 353 | 358 | -0.56% | 40,700 | 78億6669万 | +2.29% |
| 08/21 | 354 | 362 | 354 | 360 | +0.56% | 25,800 | 79億1064万 | +2.86% |
| 08/20 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/20 | 355 | 361 | 351 | 358 | +1.13% | 41,800 | 78億6669万 | +2.29% |
| 08/19 | 358 | 358 | 351 | 354 | -1.67% | 58,100 | 77億7879万 | +1.14% |
| 08/18 | 363 | 364 | 359 | 360 | -0.83% | 54,300 | 79億1064万 | +2.56% |
| 08/17 | 361 | 365 | 360 | 363 | +0.83% | 35,100 | 79億7656万 | +3.42% |
| 08/14 | 360 | 364 | 358 | 360 | -0.28% | 39,800 | 79億1064万 | +2.56% |
| 08/13 | 359 | 364 | 359 | 361 | +0.84% | 39,700 | 79億3261万 | +3.14% |
| 08/12 | 355 | 362 | 355 | 358 | +1.13% | 43,700 | 78億6669万 | +1.99% |
| 08/10 | 349 | 358 | 349 | 354 | +1.14% | 50,800 | 77億7879万 | +0.85% |
| 08/07 | 347 | 353 | 341 | 350 | +1.45% | 66,300 | 76億9090万 | -0.28% |
| 08/06 | 344 | 347 | 342 | 345 | -0.29% | 31,600 | 75億8103万 | -1.99% |
| 08/05 | 347 | 350 | 344 | 346 | 0% | 61,000 | 76億300万 | -1.7% |
| 08/05 | （空売り報告）モルガン・スタンレーMUFG証券 106,898株（0.48%）-0.08%義務消失 |
| 08/04 | 341 | 348 | 341 | 346 | +0.29% | 45,900 | 76億300万 | -1.98% |
| 08/03 | 335 | 345 | 329 | 345 | +2.99% | 128,600 | 75億8103万 | -2.27% |
| 07/31 | （IR情報）15:00 2027年3月期通期業績予想の修正に関するお知らせ |
| 07/31 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/31 | 341 | 352 | 334 | 335 | -0.89% | 194,100 | 73億6129万 | -5.37% |
| 07/31 | （空売り報告）モルガン・スタンレーMUFG証券 123,498株（0.56%）再IN |
| 07/30 | 330 | 340 | 329 | 338 | +3.05% | 63,200 | 74億2721万 | -5.06% |
| 07/30 | （空売り報告）モルガン・スタンレーMUFG証券 108,198株（0.49%）-0.01%義務消失 |
| 07/29 | 332 | 335 | 322 | 328 | -1.5% | 220,300 | 72億747万 | -8.12% |
| 07/29 | （空売り報告）モルガン・スタンレーMUFG証券 110,798株（0.5%）再IN |
| 07/28 | 340 | 340 | 333 | 333 | -2.63% | 147,600 | 73億1734万 | -7.24% |
| 07/27 | 344 | 347 | 341 | 342 | -0.58% | 83,200 | 75億1510万 | -5.52% |
| 07/24 | 353 | 353 | 342 | 344 | -3.1% | 85,600 | 75億5905万 | -5.75% |
| 07/23 | 355 | 356 | 351 | 355 | +0.28% | 47,300 | 78億77万 | -2.74% |
| 07/22 | 356 | 358 | 352 | 354 | 0% | 58,800 | 77億7879万 | -2.75% |
| 07/21 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/21 | 347 | 357 | 346 | 354 | +2.31% | 137,400 | 77億7879万 | -2.48% |
| 07/17 | 350 | 350 | 342 | 346 | -1.98% | 194,800 | 76億300万 | -4.42% |
| 07/16 | 364 | 368 | 353 | 353 | -4.34% | 135,800 | 77億5682万 | -2.49% |
| 07/15 | 363 | 371 | 361 | 369 | +1.37% | 67,500 | 81億840万 | +2.22% |
| 07/14 | 360 | 365 | 358 | 364 | -0.27% | 71,100 | 79億9853万 | +1.39% |
| 07/13 | 375 | 377 | 361 | 365 | -1.62% | 169,200 | 80億2051万 | +1.96% |
| 07/10 | 354 | 377 | 354 | 371 | +5.1% | 178,300 | 81億5235万 | +3.63% |
| 07/10 | （空売り報告）Nomura International plc 99,200株（0.45%）-0.14%義務消失 |
| 07/09 | 354 | 355 | 350 | 353 | 0% | 56,400 | 77億5682万 | -1.12% |
| 07/08 | 361 | 361 | 353 | 353 | -2.75% | 103,200 | 77億5682万 | -1.12% |
| 07/07 | 369 | 373 | 361 | 363 | -1.36% | 58,900 | 79億7656万 | +1.4% |
| 07/07 | （空売り報告）UBS AG 135,100株（0.61%）+0.06% |
| 07/06 | 366 | 370 | 363 | 368 | +1.38% | 67,400 | 80億8643万 | +2.79% |
| 07/03 | 357 | 363 | 352 | 363 | +1.68% | 76,500 | 79億7656万 | +1.11% |
| 07/02 | 354 | 358 | 351 | 357 | +0.56% | 72,200 | 78億4471万 | -0.56% |
| 07/01 | 365 | 365 | 352 | 355 | -1.39% | 92,800 | 78億77万 | -0.84% |
| 07/01 | （空売り報告）Nomura International plc 130,400株（0.59%）-0.03% |
| 06/30 | 359 | 364 | 348 | 360 | +0.28% | 117,900 | 79億1064万 | +0.56% |
| 06/29 | 372 | 373 | 358 | 359 | -1.91% | 96,400 | 78億8866万 | +0.56% |
| 06/26 | 373 | 373 | 361 | 366 | -2.92% | 118,100 | 80億4248万 | +2.52% |
| 06/25 | 376 | 383 | 371 | 377 | +2.45% | 177,600 | 82億8419万 | +5.9% |
| 06/24 | 375 | 379 | 365 | 368 | -3.16% | 288,900 | 80億8643万 | +3.95% |
| 06/24 | （空売り報告）JPM Securities Japan Co Ltd. 100,449株（0.45%）-0.05%義務消失 |
| 06/24 | （空売り報告）Nomura International plc 138,144株（0.62%）+0.03% |
| 06/23 | 411 | 418 | 375 | 380 | -7.54% | 614,800 | 83億5012万 | +7.65% |
| 06/23 | （空売り報告）JPM Securities Japan Co Ltd. 111,349株（0.5%）再IN |
| 06/23 | （空売り報告）Nomura International plc 130,744株（0.59%）-0.01% |
| 06/22 | 447 | 485 | 411 | 411 | -2.84% | 3,348,200 | 90億3131万 | +17.09% |
| 06/22 | （空売り報告）UBS AG 122,500株（0.55%）再IN |
| 06/22 | （空売り報告）Nomura International plc 133,744株（0.6%）新規 |
| 06/19 | 391 | 423 | 371 | 423 | +23.32% | 1,542,100 | 92億9500万 | +21.2% |
| 06/18 | 338 | 343 | 333 | 343 | +3% | 50,900 | 75億3708万 | -0.58% |
| 06/17 | 330 | 341 | 329 | 333 | +2.46% | 41,300 | 73億1734万 | -3.48% |
| 06/16 | 331 | 332 | 324 | 325 | -2.99% | 50,000 | 71億4155万 | -6.07% |
| 06/15 | 330 | 337 | 330 | 335 | +2.76% | 57,400 | 73億6129万 | -3.74% |
| 06/12 | 326 | 334 | 326 | 326 | -0.61% | 99,400 | 71億6352万 | -6.59% |
| 06/11 | 330 | 331 | 323 | 328 | -2.09% | 133,600 | 72億747万 | -6.02% |
| 06/10 | 339 | 341 | 330 | 335 | -2.05% | 125,700 | 73億6129万 | -4.56% |
| 06/09 | 345 | 349 | 338 | 342 | -0.87% | 85,200 | 75億1510万 | -2.56% |
| 06/08 | 351 | 352 | 341 | 345 | -4.7% | 108,600 | 75億8103万 | -1.71% |
| 06/05 | 360 | 369 | 357 | 362 | +0.84% | 68,800 | 79億5458万 | +3.13% |
| 06/05 | （空売り報告）UBS AG 109,700株（0.49%）-0.01%義務消失 |
| 06/04 | 367 | 367 | 356 | 359 | -2.18% | 87,900 | 78億8866万 | +2.28% |
| 06/03 | 364 | 374 | 359 | 367 | +1.1% | 106,600 | 80億6445万 | +4.56% |
| 06/02 | 388 | 388 | 350 | 363 | -7.4% | 298,400 | 79億7656万 | +3.42% |
| 06/02 | （空売り報告）UBS AG 110,500株（0.5%）再IN |
| 06/01 | 356 | 410 | 340 | 392 | +10.11% | 687,900 | 86億1380万 | +11.68% |
| 05/29 | 352 | 364 | 350 | 356 | +1.42% | 77,600 | 78億2274万 | +1.71% |
| 05/28 | 341 | 352 | 341 | 351 | +2.93% | 39,100 | 77億1287万 | 0% |
| 05/27 | 341 | 345 | 339 | 341 | 0% | 36,000 | 74億9313万 | -3.13% |
| 05/26 | 347 | 347 | 340 | 341 | -1.73% | 42,100 | 74億9313万 | -3.67% |
| 05/25 | 345 | 351 | 341 | 347 | +1.76% | 80,900 | 76億2497万 | -2.25% |
| 05/22 | 344 | 345 | 340 | 341 | +0.29% | 28,500 | 74億9313万 | -4.21% |
| 05/21 | 337 | 343 | 337 | 340 | +1.19% | 45,000 | 74億7116万 | -5.03% |
| 05/20 | 347 | 347 | 332 | 336 | -2.33% | 90,300 | 73億8326万 | -6.41% |
| 05/19 | （IR情報）15:00 新中期経営計画の策定に関するお知らせ |
| 05/19 | （IR情報）15:00 人事異動に関するお知らせ |
| 05/19 | 346 | 353 | 343 | 344 | +0.58% | 49,500 | 75億5905万 | -4.71% |
| 05/18 | 344 | 353 | 339 | 342 | +0.29% | 98,000 | 75億1510万 | -6.04% |
| 05/15 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/15 | 345 | 350 | 341 | 341 | -0.87% | 104,300 | 74億9313万 | -6.58% |
| 05/14 | 356 | 357 | 344 | 344 | -3.37% | 53,700 | 75億5905万 | -6.27% |
| 05/13 | 356 | 360 | 354 | 356 | -0.28% | 44,000 | 78億2274万 | -3.52% |
| 05/12 | 358 | 362 | 354 | 357 | 0% | 44,800 | 78億4471万 | -3.77% |
| 05/11 | 349 | 362 | 349 | 357 | +2.29% | 50,800 | 78億4471万 | -4.03% |
| 05/08 | 355 | 355 | 346 | 349 | -1.69% | 36,100 | 76億6892万 | -6.68% |
| 05/07 | 352 | 358 | 352 | 355 | +1.72% | 55,900 | 78億77万 | -5.59% |
| 05/01 | 346 | 352 | 342 | 349 | +0.87% | 52,900 | 76億6892万 | -7.67% |
| 04/30 | 351 | 357 | 343 | 346 | -1.14% | 47,100 | 76億300万 | -8.95% |
| 04/28 | 348 | 351 | 346 | 350 | +0.57% | 82,300 | 76億9090万 | -8.38% |
| 04/27 | 355 | 357 | 345 | 348 | -2.25% | 81,400 | 76億4695万 | -9.61% |
| 04/27 | （空売り報告）UBS AG 109,600株（0.49%）-0.1%義務消失 |
| 04/24 | 359 | 364 | 355 | 356 | -1.39% | 81,800 | 78億2274万 | -8.01% |
| 04/23 | 364 | 366 | 359 | 361 | -1.63% | 62,300 | 79億3261万 | -7.2% |
| 04/22 | 377 | 379 | 366 | 367 | -2.65% | 57,300 | 80億6445万 | -6.38% |
| 04/21 | 384 | 384 | 377 | 377 | -0.53% | 20,400 | 82億8419万 | -4.31% |
| 04/20 | 376 | 382 | 376 | 379 | +0.8% | 35,100 | 83億2814万 | -4.53% |
| 04/17 | 379 | 380 | 374 | 376 | -1.31% | 44,000 | 82億6222万 | -5.53% |
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。
