| 2026 |
| 07/31 | 1,545 | 1,551 | 1,514 | 1,514 | -2.01% | 30,900 | 348億2200万 | -0.26% |
| 07/30 | 1,560 | 1,567 | 1,542 | 1,545 | -1.53% | 46,600 | 355億3500万 | +1.85% |
| 07/29 | 1,552 | 1,576 | 1,545 | 1,569 | +1.42% | 55,800 | 360億8700万 | +3.56% |
| 07/28 | 1,552 | 1,557 | 1,542 | 1,547 | -0.32% | 27,800 | 355億8100万 | +2.38% |
| 07/27 | 1,533 | 1,554 | 1,533 | 1,552 | +1.24% | 34,700 | 356億9600万 | +2.85% |
| 07/27 | （空売り報告）UBS AG 228,052株（0.99%）-0.1% |
| 07/24 | 1,536 | 1,537 | 1,523 | 1,533 | -0.13% | 21,400 | 352億5900万 | +1.79% |
| 07/23 | 1,530 | 1,535 | 1,526 | 1,535 | +0.33% | 11,200 | 353億500万 | +2.06% |
| 07/22 | 1,532 | 1,533 | 1,519 | 1,530 | +0.46% | 20,300 | 351億9000万 | +1.93% |
| 07/21 | 1,530 | 1,542 | 1,520 | 1,523 | +0.13% | 33,100 | 350億2900万 | +1.6% |
| 07/17 | 1,510 | 1,529 | 1,510 | 1,521 | +0.66% | 14,400 | 349億8300万 | +1.6% |
| 07/16 | 1,511 | 1,521 | 1,509 | 1,511 | 0% | 13,200 | 347億5300万 | +1.14% |
| 07/15 | 1,511 | 1,518 | 1,508 | 1,511 | +0.07% | 12,600 | 347億5300万 | +1.21% |
| 07/14 | 1,520 | 1,527 | 1,510 | 1,510 | 0% | 15,100 | 347億3000万 | +1.27% |
| 07/14 | （空売り報告）UBS AG 252,952株（1.09%）-0.1% |
| 07/13 | 1,516 | 1,522 | 1,510 | 1,510 | -0.46% | 16,000 | 347億3000万 | +1.48% |
| 07/10 | 1,528 | 1,528 | 1,515 | 1,517 | +0.07% | 22,400 | 348億9100万 | +2.15% |
| 07/09 | （IR情報）15:30 公開買付けへの応募結果及び特別利益の計上に関するお知らせ |
| 07/09 | 1,531 | 1,531 | 1,516 | 1,516 | -0.98% | 24,800 | 348億6800万 | +2.29% |
| 07/08 | 1,516 | 1,532 | 1,514 | 1,531 | +0.99% | 45,900 | 352億1300万 | +3.52% |
| 07/07 | 1,503 | 1,519 | 1,503 | 1,516 | +0.86% | 19,600 | 348億6800万 | +2.71% |
| 07/06 | 1,500 | 1,512 | 1,500 | 1,503 | +0.2% | 19,800 | 345億6900万 | +2.11% |
| 07/03 | 1,507 | 1,515 | 1,500 | 1,500 | -0.33% | 27,700 | 345億 | +2.04% |
| 07/02 | 1,490 | 1,505 | 1,490 | 1,505 | +1.01% | 25,800 | 346億1500万 | +2.52% |
| 07/01 | 1,495 | 1,495 | 1,487 | 1,490 | 0% | 13,500 | 342億7000万 | +1.57% |
| 06/30 | 1,500 | 1,500 | 1,490 | 1,490 | -0.53% | 31,700 | 342億7000万 | +1.71% |
| 06/29 | 1,485 | 1,498 | 1,485 | 1,498 | +0.94% | 41,300 | 344億5400万 | +2.32% |
| 06/26 | 1,487 | 1,491 | 1,480 | 1,484 | +0.13% | 21,700 | 341億3200万 | +1.5% |
| 06/25 | 1,480 | 1,489 | 1,480 | 1,482 | -0.13% | 17,500 | 340億8600万 | +1.37% |
| 06/24 | 1,477 | 1,491 | 1,476 | 1,484 | +0.34% | 28,800 | 341億3200万 | +1.64% |
| 06/23 | 1,486 | 1,490 | 1,475 | 1,479 | -0.47% | 28,600 | 340億1700万 | +1.37% |
| 06/22 | 1,490 | 1,492 | 1,480 | 1,486 | -0.07% | 27,500 | 341億7800万 | +1.85% |
| 06/22 | （空売り報告）UBS AG 274,352株（1.19%）-0.03% |
| 06/19 | （IR情報）15:30 公開買付けへの応募及び特別利益の計上見込に関するお知らせ |
| 06/19 | 1,472 | 1,487 | 1,472 | 1,487 | +0.61% | 20,000 | 342億100万 | +1.99% |
| 06/18 | 1,474 | 1,479 | 1,466 | 1,478 | +0.27% | 19,200 | 339億9400万 | +1.51% |
| 06/17 | 1,469 | 1,477 | 1,468 | 1,474 | +0.34% | 13,900 | 339億200万 | +1.31% |
| 06/16 | 1,464 | 1,469 | 1,458 | 1,469 | +0.48% | 17,700 | 337億8700万 | +0.96% |
| 06/15 | （IR情報）15:30 組織改定および人事異動に関するお知らせ |
| 06/15 | 1,468 | 1,480 | 1,462 | 1,462 | -0.27% | 22,500 | 336億2600万 | +0.55% |
| 06/12 | 1,457 | 1,472 | 1,456 | 1,466 | +0.07% | 37,300 | 337億1800万 | +0.83% |
| 06/11 | 1,453 | 1,465 | 1,453 | 1,465 | +0.21% | 18,200 | 336億9500万 | +0.76% |
| 06/10 | 1,443 | 1,462 | 1,442 | 1,462 | +1.25% | 30,200 | 336億2600万 | +0.48% |
| 06/09 | 1,444 | 1,453 | 1,443 | 1,444 | -0.07% | 25,600 | 332億1200万 | -0.69% |
| 06/08 | 1,443 | 1,461 | 1,442 | 1,445 | +0.07% | 38,800 | 332億3500万 | -0.69% |
| 06/05 | 1,435 | 1,451 | 1,435 | 1,444 | +0.63% | 20,400 | 332億1200万 | -0.89% |
| 06/04 | 1,445 | 1,446 | 1,435 | 1,435 | -0.83% | 21,600 | 330億500万 | -1.51% |
| 06/03 | 1,432 | 1,447 | 1,426 | 1,447 | +1.05% | 29,200 | 332億8100万 | -0.75% |
| 06/02 | 1,445 | 1,445 | 1,426 | 1,432 | -0.97% | 55,700 | 329億3600万 | -1.78% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 139,887株（0.6%）再IN |
| 06/01 | 1,457 | 1,457 | 1,446 | 1,446 | -0.75% | 44,700 | 332億5800万 | -0.96% |
| 06/01 | （空売り報告）UBS AG 281,652株（1.22%）+0.08% |
| 05/29 | 1,456 | 1,472 | 1,456 | 1,457 | -0.48% | 22,500 | 335億1100万 | -0.27% |
| 05/28 | 1,455 | 1,467 | 1,455 | 1,464 | +0.76% | 25,800 | 336億7200万 | +0.14% |
| 05/27 | 1,450 | 1,459 | 1,450 | 1,453 | 0% | 23,000 | 334億1900万 | -0.68% |
| 05/26 | 1,451 | 1,455 | 1,449 | 1,453 | -0.34% | 32,600 | 334億1900万 | -0.75% |
| 05/26 | （空売り報告）UBS AG 262,352株（1.14%）+0.13% |
| 05/25 | 1,473 | 1,473 | 1,452 | 1,458 | -0.82% | 26,900 | 335億3400万 | -0.48% |
| 05/22 | 1,461 | 1,481 | 1,461 | 1,470 | +1.38% | 37,200 | 338億1000万 | +0.34% |
| 05/21 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/21 | 1,458 | 1,459 | 1,450 | 1,450 | -0.34% | 16,100 | 333億5000万 | -1.02% |
| 05/20 | 1,465 | 1,469 | 1,448 | 1,455 | -0.75% | 30,400 | 334億6500万 | -0.75% |
| 05/19 | 1,453 | 1,469 | 1,450 | 1,466 | +0.55% | 44,300 | 337億1800万 | -0.07% |
| 05/18 | 1,457 | 1,462 | 1,455 | 1,458 | +0.07% | 19,300 | 335億3400万 | -0.68% |
| 05/15 | 1,457 | 1,459 | 1,453 | 1,457 | +0.28% | 14,500 | 335億1100万 | -0.82% |
| 05/14 | 1,459 | 1,463 | 1,453 | 1,453 | -0.48% | 25,700 | 334億1900万 | -1.16% |
| 05/14 | （空売り報告）UBS AG 234,552株（1.01%）+0.08% |
| 05/13 | 1,460 | 1,465 | 1,454 | 1,460 | 0% | 25,400 | 335億8000万 | -0.75% |
| 05/12 | （IR情報）13:30 2026年3月期決算説明会 |
| 05/12 | 1,460 | 1,466 | 1,453 | 1,460 | +0.48% | 21,300 | 335億8000万 | -0.75% |
| 05/11 | （IR情報）15:30 取締役候補者および執行役の就任内定に関するお知らせ |
| 05/11 | （IR情報）15:30 中期経営計画の数値目標の修正に関するお知らせ |
| 05/11 | （IR情報）15:30 2026年3月期決算短信補足資料 |
| 05/11 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 1,470 | 1,473 | 1,452 | 1,453 | -1.36% | 25,900 | 334億1900万 | -1.29% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 97,887株（0.42%）-0.18%義務消失 |
| 05/08 | 1,473 | 1,476 | 1,466 | 1,473 | +0.14% | 24,800 | 338億7900万 | +0.07% |
| 05/07 | 1,466 | 1,473 | 1,463 | 1,471 | +1.17% | 15,900 | 338億3300万 | -0.07% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 138,387株（0.6%）+0.01% |
| 05/01 | 1,461 | 1,462 | 1,441 | 1,454 | -0.48% | 44,300 | 334億4200万 | -1.29% |
| 05/01 | （空売り報告）UBS AG 214,052株（0.93%）+0.05% |
| 05/01 | （空売り報告）Barclays Capital Securities Ltd 137,687株（0.59%）-0.01% |
| 04/30 | 1,471 | 1,477 | 1,459 | 1,461 | -2.21% | 38,400 | 336億300万 | -0.88% |
| 04/30 | （空売り報告）UBS AG 204,052株（0.88%）-0.02% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 138,187株（0.6%）+0.1% |
| 04/28 | 1,454 | 1,494 | 1,452 | 1,494 | +3.03% | 41,000 | 343億6200万 | +1.22% |
| 04/27 | 1,455 | 1,456 | 1,447 | 1,450 | 0% | 36,700 | 333億5000万 | -1.76% |
| 04/27 | （空売り報告）UBS AG 208,752株（0.9%）+0.1% |
| 04/24 | 1,455 | 1,459 | 1,450 | 1,450 | -0.34% | 30,600 | 333億5000万 | -1.83% |
| 04/23 | 1,466 | 1,466 | 1,452 | 1,455 | -0.95% | 37,800 | 334億6500万 | -1.56% |
| 04/22 | 1,478 | 1,478 | 1,469 | 1,469 | -0.47% | 20,700 | 337億8700万 | -0.74% |
| 04/21 | 1,494 | 1,494 | 1,476 | 1,476 | -0.87% | 21,100 | 339億4800万 | -0.4% |
| 04/20 | 1,490 | 1,495 | 1,484 | 1,489 | -0.07% | 24,400 | 342億4700万 | +0.4% |
| 04/17 | 1,478 | 1,492 | 1,476 | 1,490 | +1.15% | 38,400 | 342億7000万 | +0.34% |
| 04/16 | 1,479 | 1,479 | 1,473 | 1,473 | -0.2% | 24,900 | 338億7900万 | -0.81% |
| 04/15 | 1,471 | 1,481 | 1,471 | 1,476 | +0.34% | 33,300 | 339億4800万 | -0.81% |
| 04/14 | 1,476 | 1,478 | 1,469 | 1,471 | +0.2% | 17,600 | 338億3300万 | -1.28% |
| 04/13 | 1,479 | 1,479 | 1,468 | 1,468 | -0.61% | 23,500 | 337億6400万 | -1.61% |
| 04/10 | 1,485 | 1,485 | 1,469 | 1,477 | -0.07% | 30,500 | 339億7100万 | -1.14% |
| 04/10 | （空売り報告）Barclays Capital Securities Ltd 116,587株（0.5%）新規 |
| 04/09 | 1,488 | 1,489 | 1,477 | 1,478 | -0.54% | 39,800 | 339億9400万 | -1.2% |
| 04/08 | 1,487 | 1,490 | 1,480 | 1,486 | +0.13% | 34,800 | 341億7800万 | -0.8% |
| 04/07 | 1,477 | 1,484 | 1,474 | 1,484 | +0.41% | 23,500 | 341億3200万 | -1.07% |
| 04/06 | 1,480 | 1,480 | 1,468 | 1,478 | 0% | 22,600 | 339億9400万 | -1.66% |
| 04/03 | 1,473 | 1,483 | 1,472 | 1,478 | +0.34% | 28,600 | 339億9400万 | -1.92% |
| 04/02 | 1,473 | 1,484 | 1,467 | 1,473 | +0.48% | 34,300 | 338億7900万 | -2.45% |
| 04/01 | 1,469 | 1,472 | 1,463 | 1,466 | -0.2% | 48,200 | 337億1800万 | -3.17% |
| 03/31 | （IR情報）13:00 スポンサードリサーチフルレポート発行のお知らせ |
| 03/31 | 1,460 | 1,471 | 1,456 | 1,469 | +0.75% | 35,200 | 337億8700万 | -3.23% |
| 03/30 | 1,465 | 1,468 | 1,451 | 1,458 | -2.15% | 138,400 | 335億3400万 | -4.14% |
| 03/27 | 1,502 | 1,502 | 1,490 | 1,490 | -0.4% | 196,400 | 342億7000万 | -2.3% |
| 03/27 | （空売り報告）UBS AG 184,252株（0.8%）+0.1% |
| 03/26 | 1,497 | 1,499 | 1,489 | 1,496 | -0.27% | 120,500 | 344億800万 | -2.03% |
| 03/25 | 1,506 | 1,508 | 1,497 | 1,500 | +0.07% | 63,600 | 345億 | -1.9% |
| 03/24 | 1,491 | 1,502 | 1,488 | 1,499 | +1.56% | 62,800 | 344億7700万 | -2.09% |
| 03/23 | 1,475 | 1,485 | 1,464 | 1,476 | +0.89% | 118,800 | 339億4800万 | -3.78% |
| 03/19 | 1,524 | 1,526 | 1,463 | 1,463 | -4.25% | 152,300 | 336億4900万 | -4.88% |
| 03/18 | 1,517 | 1,528 | 1,515 | 1,528 | +1.13% | 38,400 | 351億4400万 | -0.91% |
| 03/17 | 1,515 | 1,518 | 1,511 | 1,511 | +0.07% | 31,900 | 347億5300万 | -2.07% |
| 03/16 | 1,515 | 1,517 | 1,507 | 1,510 | -0.46% | 42,100 | 347億3000万 | -2.2% |
| 03/13 | 1,509 | 1,523 | 1,507 | 1,517 | +0.33% | 62,100 | 348億9100万 | -1.88% |
| 03/12 | 1,528 | 1,528 | 1,512 | 1,512 | -1.11% | 51,400 | 347億7600万 | -2.26% |
| 03/11 | 1,535 | 1,540 | 1,529 | 1,529 | 0% | 33,300 | 351億6700万 | -1.23% |
| 03/10 | 1,539 | 1,541 | 1,522 | 1,529 | +0.46% | 46,000 | 351億6700万 | -1.23% |
| 03/09 | 1,513 | 1,530 | 1,504 | 1,522 | +0.13% | 65,400 | 350億600万 | -1.68% |
| 03/06 | 1,529 | 1,529 | 1,513 | 1,520 | -1.04% | 38,100 | 349億6000万 | -1.81% |
| 03/02 | （IR情報）15:30 執行役の管掌変更に関するお知らせ |
| 03/02 | （IR情報）15:30 組織改定および人事異動に関するお知らせ |
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。
