| 2026 |
| 06/26 | 1,151 | 1,176 | 1,134 | 1,138 | -2.98% | 4,270,200 | 3290億6628万 | +16.24% |
| 06/25 | 1,074 | 1,180 | 1,072 | 1,173 | +8.41% | 5,234,700 | 3391億8695万 | +21.18% |
| 06/24 | 1,075 | 1,108 | 1,067 | 1,082 | +2.17% | 3,289,700 | 3128億7322万 | +13.3% |
| 06/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,828,492株（0.63%）+0.01% |
| 06/23 | 1,021 | 1,068 | 1,015 | 1,059 | +4.13% | 3,250,700 | 3062億2249万 | +11.83% |
| 06/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,815,292株（0.62%）-0.03% |
| 06/22 | 985 | 1,028 | 981 | 1,017 | +3.25% | 2,586,400 | 2940億7769万 | +8.19% |
| 06/19 | 1,021 | 1,021 | 968 | 985 | -4.18% | 2,983,000 | 2848億2451万 | +5.46% |
| 06/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,904,196株（0.65%）+0.01% |
| 06/18 | 1,031 | 1,034 | 1,009 | 1,028 | -0.29% | 1,843,000 | 2972億5847万 | +10.9% |
| 06/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,866,596株（0.64%）+0.02% |
| 06/17 | 1,045 | 1,057 | 1,023 | 1,031 | +0.88% | 2,332,200 | 2981億2596万 | +12.19% |
| 06/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,821,696株（0.62%）+0.06% |
| 06/16 | 1,058 | 1,058 | 1,011 | 1,022 | -3.22% | 2,880,300 | 2955億2350万 | +12.06% |
| 06/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,643,621株（0.56%）-0.05% |
| 06/15 | 1,030 | 1,068 | 1,018 | 1,056 | +4.24% | 3,199,100 | 3053億5501万 | +16.69% |
| 06/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,767,821株（0.61%）+0.05% |
| 06/12 | 1,008 | 1,035 | 991 | 1,013 | +2.01% | 3,819,700 | 2929億2104万 | +12.81% |
| 06/11 | 1,004 | 1,005 | 972 | 993 | -1% | 3,347,100 | 2871億3780万 | +11.32% |
| 06/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,638,921株（0.56%）-0.07% |
| 06/10 | 978 | 1,007 | 967 | 1,003 | +4.15% | 3,602,800 | 2900億2942万 | +13.08% |
| 06/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,837,821株（0.63%）+0.01% |
| 06/09 | 937 | 966 | 932 | 963 | +4.45% | 2,575,600 | 2784億6295万 | +9.31% |
| 06/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,795,521株（0.62%）-0.01% |
| 06/08 | 911 | 950 | 909 | 922 | -1.81% | 4,647,100 | 2666億731万 | +5.25% |
| 06/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,825,621株（0.63%）+0.08% |
| 06/05 | 941 | 955 | 925 | 939 | +1.08% | 3,838,700 | 2715億2306万 | +7.31% |
| 06/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,611,021株（0.55%）-0.01% |
| 06/04 | （IR情報）11:30 第47期(2027年3月期)5月の売上の状況に関するお知らせ(速報) |
| 06/04 | 854 | 932 | 841 | 929 | +6.9% | 4,768,600 | 2686億3144万 | +6.41% |
| 06/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,632,921株（0.56%）+0.05% |
| 06/03 | 860 | 881 | 851 | 869 | -1.03% | 2,057,300 | 2512億8172万 | -0.23% |
| 06/02 | 898 | 899 | 866 | 878 | -2.34% | 1,907,300 | 2538億8418万 | +0.57% |
| 06/01 | 910 | 914 | 895 | 899 | -0.66% | 2,077,100 | 2599億5658万 | +2.74% |
| 06/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,497,378株（0.51%）再IN |
| 05/29 | 896 | 916 | 891 | 905 | +1% | 2,829,000 | 2616億9155万 | +3.19% |
| 05/28 | 896 | 899 | 878 | 896 | +0.67% | 1,726,600 | 2590億8910万 | +2.05% |
| 05/28 | （空売り報告）JPM Securities Japan Co Ltd. 1,369,479株（0.47%）-0.03%義務消失 |
| 05/27 | 889 | 895 | 871 | 890 | -0.56% | 2,086,900 | 2573億5412万 | +1.02% |
| 05/27 | （空売り報告）JPM Securities Japan Co Ltd. 1,463,579株（0.5%）再IN |
| 05/26 | 886 | 899 | 881 | 895 | +0.67% | 2,568,600 | 2587億9993万 | +1.36% |
| 05/26 | （空売り報告）JPM Securities Japan Co Ltd. 1,430,079株（0.49%）-0.04%義務消失 |
| 05/25 | 861 | 889 | 847 | 889 | +3.49% | 2,299,300 | 2570億6496万 | +0.23% |
| 05/25 | （空売り報告）JPM Securities Japan Co Ltd. 1,537,479株（0.53%）-0.1% |
| 05/22 | 860 | 862 | 845 | 859 | +0.23% | 1,832,700 | 2483億9010万 | -3.37% |
| 05/21 | 890 | 891 | 855 | 857 | -2.61% | 1,975,400 | 2478億1178万 | -3.92% |
| 05/20 | 880 | 888 | 857 | 880 | -1.01% | 2,609,800 | 2544億6250万 | -1.57% |
| 05/19 | 870 | 889 | 865 | 889 | +3.98% | 3,204,100 | 2570億6496万 | -0.78% |
| 05/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,386,625株（0.47%）-0.09%義務消失 |
| 05/18 | 871 | 872 | 838 | 855 | +3.51% | 2,605,100 | 2472億3346万 | -4.68% |
| 05/15 | 805 | 831 | 788 | 826 | +2.23% | 3,042,100 | 2388億4776万 | -8.02% |
| 05/15 | （空売り報告）JPM Securities Japan Co Ltd. 1,831,577株（0.63%）新規 |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,626,125株（0.56%）-0.07% |
| 05/14 | 848 | 854 | 805 | 808 | -6.37% | 5,684,100 | 2336億4284万 | -10.22% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,824,764株（0.63%）再IN |
| 05/13 | （IR情報）11:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/13 | （IR情報）11:30 第47期(2027年3月期)4月の売上の状況に関するお知らせ(速報) |
| 05/13 | （IR情報）11:30 2026年3月期決算現況と今後の展望(決算説明会資料) |
| 05/13 | 866 | 900 | 849 | 863 | +0.23% | 6,076,700 | 2495億4675万 | -4.32% |
| 05/12 | 869 | 872 | 855 | 861 | -1.26% | 1,948,500 | 2489億6843万 | -4.44% |
| 05/11 | （5%ルール）アモーヴァ・アセットマネジメント（1.58%）三井住友トラスト・アセットマネジメント（2.55%） |
| 05/11 | 881 | 886 | 863 | 872 | +0.69% | 2,025,300 | 2521億4921万 | -3.22% |
| 05/08 | 869 | 880 | 850 | 866 | +1.41% | 2,464,200 | 2504億1424万 | -3.67% |
| 05/07 | （IR情報）11:30 連結子会社による米国証券取引所への株式上場に向けた登録届出書ドラフトのコンフィデンシャル・サブミッションに関するお知らせ |
| 05/07 | 865 | 868 | 838 | 854 | +0.23% | 2,445,000 | 2469億4429万 | -4.69% |
| 05/01 | 851 | 860 | 841 | 852 | -0.35% | 1,344,300 | 2463億6597万 | -4.91% |
| 04/30 | 870 | 871 | 852 | 855 | -3.06% | 1,269,500 | 2472億3346万 | -4.58% |
| 04/28 | 887 | 890 | 871 | 882 | -0.23% | 1,190,500 | 2550億4083万 | -1.56% |
| 04/27 | 900 | 901 | 882 | 884 | -0.45% | 1,462,000 | 2556億1915万 | -1.23% |
| 04/24 | 891 | 897 | 880 | 888 | -2.63% | 1,758,000 | 2567億7580万 | -0.56% |
| 04/23 | 922 | 925 | 901 | 912 | -2.67% | 1,820,300 | 2637億1569万 | +2.24% |
| 04/22 | 959 | 960 | 933 | 937 | -1.58% | 1,821,300 | 2709億4473万 | +5.16% |
| 04/21 | 945 | 954 | 935 | 952 | +1.71% | 1,845,700 | 2752億8216万 | +7.09% |
| 04/21 | （空売り報告）AHL Partners LLP 1,435,700株（0.49%）-0.1%義務消失 |
| 04/20 | 970 | 970 | 934 | 936 | -1.99% | 1,796,800 | 2706億5557万 | +5.64% |
| 04/17 | 951 | 973 | 949 | 955 | +0.95% | 2,134,000 | 2761億4965万 | +8.03% |
| 04/16 | 987 | 1,007 | 946 | 946 | -4.35% | 3,249,700 | 2735億4719万 | +7.26% |
| 04/15 | 962 | 994 | 958 | 989 | +4.32% | 2,716,800 | 2859億8116万 | +12.26% |
| 04/14 | 945 | 953 | 941 | 948 | +2.16% | 1,781,200 | 2741億2552万 | +7.85% |
| 04/13 | 915 | 933 | 912 | 928 | +0.43% | 1,802,300 | 2683億4228万 | +5.45% |
| 04/10 | 925 | 936 | 918 | 924 | +0.54% | 1,899,100 | 2671億8563万 | +4.64% |
| 04/09 | （IR情報）11:30 第46期(2026年3月期)3月の売上の状況に関するお知らせ(速報) |
| 04/09 | 905 | 944 | 902 | 919 | 0% | 3,086,100 | 2657億3982万 | +3.84% |
| 04/08 | 896 | 928 | 895 | 919 | +4.31% | 2,771,900 | 2657億3982万 | +3.72% |
| 04/07 | 875 | 888 | 870 | 881 | +1.15% | 1,732,500 | 2547億5167万 | -0.9% |
| 04/06 | 865 | 878 | 861 | 871 | +1.75% | 1,641,700 | 2518億6005万 | -2.68% |
| 04/03 | 857 | 870 | 854 | 856 | +0.82% | 1,978,600 | 2475億2262万 | -5.2% |
| 04/03 | （空売り報告）AHL Partners LLP 1,730,800株（0.59%）-0.01% |
| 04/02 | 854 | 868 | 842 | 849 | +0.83% | 2,468,200 | 2454億9848万 | -6.81% |
| 04/01 | 829 | 845 | 826 | 842 | +2.93% | 2,140,200 | 2434億7435万 | -8.18% |
| 03/31 | 815 | 827 | 806 | 818 | +2% | 2,297,800 | 2365億3446万 | -11.38% |
| 03/30 | 805 | 808 | 796 | 802 | -5.98% | 2,553,000 | 2319億787万 | -13.76% |
| 03/27 | 854 | 856 | 840 | 853 | +0.24% | 3,247,100 | 2466億5513万 | -9.16% |
| 03/27 | （空売り報告）AHL Partners LLP 1,757,700株（0.6%）+0.1% |
| 03/26 | 860 | 868 | 841 | 851 | -2.18% | 2,538,900 | 2460億7681万 | -9.95% |
| 03/25 | 845 | 874 | 844 | 870 | +2.72% | 2,083,300 | 2515億7088万 | -8.42% |
| 03/24 | 850 | 853 | 835 | 847 | +2.42% | 2,086,000 | 2449億2016万 | -11.31% |
| 03/23 | 842 | 844 | 823 | 827 | -3.39% | 3,009,200 | 2391億3692万 | -13.94% |
| 03/23 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-1.08%義務消失 |
| 03/19 | 875 | 877 | 856 | 856 | -3.82% | 2,574,400 | 2475億2262万 | -11.75% |
| 03/18 | 888 | 891 | 883 | 890 | +0.68% | 1,887,500 | 2573億5412万 | -9% |
| 03/18 | （空売り報告）AHL Partners LLP 1,449,000株（0.5%）新規 |
| 03/17 | 902 | 902 | 879 | 884 | -0.67% | 1,579,100 | 2556億1915万 | -10.34% |
| 03/16 | 890 | 908 | 888 | 890 | -0.34% | 1,836,200 | 2573億5412万 | -10.55% |
| 03/13 | 887 | 918 | 886 | 893 | -0.89% | 3,068,000 | 2582億2161万 | -10.97% |
| 03/12 | 911 | 914 | 887 | 901 | -1.1% | 3,834,600 | 2605億3490万 | -10.88% |
| 03/12 | （空売り報告）J.P. MORGAN SECURITIES PLC 3,141,578株（1.08%）+0.25% |
| 03/11 | 940 | 940 | 905 | 911 | -3.7% | 5,635,100 | 2634億2652万 | -10.6% |
| 03/10 | 970 | 974 | 940 | 946 | -2.47% | 2,754,900 | 2735億4719万 | -7.8% |
| 03/10 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,423,078株（0.83%）再IN |
| 03/09 | 948 | 973 | 941 | 970 | -2.61% | 2,875,500 | 2804億8708万 | -6.01% |
| 03/06 | 979 | 996 | 969 | 996 | +2.47% | 1,915,200 | 2880億529万 | -3.86% |
| 03/05 | （IR情報）11:30 第46期(2026年3月期)2月の売上の状況に関するお知らせ(速報) |
| 03/05 | 976 | 1,002 | 972 | 972 | +0.93% | 2,504,700 | 2810億6540万 | -6.54% |
| 03/04 | 955 | 983 | 941 | 963 | -2.33% | 3,576,100 | 2784億6295万 | -7.93% |
| 03/03 | 1,017 | 1,018 | 984 | 986 | -5.01% | 2,616,000 | 2851億1367万 | -6.27% |
| 03/02 | 1,049 | 1,056 | 1,032 | 1,038 | -3.35% | 1,811,200 | 3001億5009万 | -1.89% |
| 02/27 | 1,047 | 1,077 | 1,038 | 1,074 | +3.77% | 2,907,700 | 3105億5992万 | +1.23% |
| 02/26 | 1,025 | 1,040 | 1,025 | 1,035 | +2.07% | 2,188,900 | 2992億8260万 | -2.54% |
| 02/25 | 998 | 1,024 | 998 | 1,014 | +3.05% | 1,921,200 | 2932億1020万 | -4.97% |
| 02/24 | 974 | 1,003 | 970 | 984 | -0.4% | 1,971,700 | 2845億3535万 | -8.04% |
| 02/20 | 1,016 | 1,017 | 984 | 988 | -3.8% | 2,722,100 | 2856億9199万 | -8.18% |
| 02/19 | 1,019 | 1,045 | 1,009 | 1,027 | +0.88% | 2,066,100 | 2969億6931万 | -5.08% |
| 02/18 | 995 | 1,023 | 992 | 1,018 | +3.88% | 2,922,900 | 2943億6685万 | -6.35% |
| 02/17 | 995 | 999 | 974 | 980 | -0.51% | 3,171,900 | 2833億7870万 | -10.34% |
| 02/16 | 995 | 1,007 | 981 | 985 | -0.3% | 3,111,900 | 2848億2451万 | -10.54% |
| 02/13 | 1,050 | 1,059 | 988 | 988 | -6.97% | 3,914,200 | 2856億9199万 | -10.83% |
| 02/12 | 1,050 | 1,072 | 1,026 | 1,062 | +0.28% | 3,281,000 | 3070億8998万 | -4.58% |
| 02/10 | （IR情報）11:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/10 | （IR情報）11:30 第46期(2026年3月期)1月の売上の状況に関するお知らせ(速報) |
| 02/10 | （IR情報）11:30 2026年3月期第3四半期決算現況と今後の展望(決算説明会資料) |
| 02/10 | 1,105 | 1,134 | 1,029 | 1,059 | -3.46% | 6,683,800 | 3062億2249万 | -5.02% |
| 02/09 | 1,103 | 1,110 | 1,083 | 1,097 | -0.18% | 1,857,100 | 3172億1065万 | -1.88% |
| 02/06 | 1,085 | 1,104 | 1,075 | 1,099 | 0% | 1,238,500 | 3177億8897万 | -1.79% |
| 02/05 | 1,095 | 1,120 | 1,088 | 1,099 | +1.01% | 1,524,300 | 3177億8897万 | -1.96% |
| 02/04 | 1,092 | 1,096 | 1,076 | 1,088 | -0.91% | 1,546,300 | 3146億819万 | -3.2% |
| 02/03 | 1,088 | 1,104 | 1,083 | 1,098 | +1.39% | 1,327,900 | 3174億9981万 | -2.57% |
| 02/02 | 1,100 | 1,107 | 1,083 | 1,083 | -0.37% | 1,233,100 | 3131億6238万 | -3.99% |
| 01/30 | 1,086 | 1,098 | 1,080 | 1,087 | +0.83% | 1,180,200 | 3143億1903万 | -3.81% |
| 01/29 | 1,086 | 1,090 | 1,071 | 1,078 | -2% | 1,645,700 | 3117億1657万 | -4.6% |
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。
