| 2026 |
| 04/21 | 4,110 | 4,139 | 4,074 | 4,074 | -0.24% | 120,200 | 1306億4550万 | +2.85% |
| 04/20 | 4,139 | 4,139 | 4,073 | 4,084 | +0.67% | 133,000 | 1309億6618万 | +3.24% |
| 04/17 | 4,132 | 4,138 | 4,027 | 4,057 | -1.96% | 217,500 | 1301億35万 | +2.66% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 194,878株（0.6%）-0.18% |
| 04/16 | 4,259 | 4,293 | 4,129 | 4,138 | -2.47% | 226,100 | 1326億9786万 | +4.73% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 250,378株（0.78%）-0.05% |
| 04/15 | 4,295 | 4,445 | 4,243 | 4,243 | +0.09% | 374,600 | 1360億6502万 | +7.44% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 269,131株（0.83%）+0.28% |
| 04/14 | 4,235 | 4,347 | 4,211 | 4,239 | +1.02% | 309,500 | 1359億3674万 | +7.56% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 178,631株（0.55%）再IN |
| 04/13 | 4,103 | 4,293 | 4,100 | 4,196 | +1.18% | 340,000 | 1345億5781万 | +6.74% |
| 04/10 | 4,100 | 4,223 | 4,092 | 4,147 | +2.5% | 315,000 | 1329億8648万 | +5.41% |
| 04/09 | 4,071 | 4,119 | 4,032 | 4,046 | -1.56% | 180,700 | 1297億4760万 | +2.77% |
| 04/08 | 3,868 | 4,117 | 3,861 | 4,110 | +9.02% | 499,100 | 1317億9996万 | +4.21% |
| 04/07 | 3,735 | 3,781 | 3,734 | 3,770 | +1.29% | 149,800 | 1208億9680万 | -4.8% |
| 04/06 | 3,764 | 3,773 | 3,722 | 3,722 | -1.12% | 224,900 | 1193億5753万 | -6.83% |
| 04/03 | 3,788 | 3,820 | 3,764 | 3,764 | -0.63% | 158,600 | 1207億439万 | -6.65% |
| 04/02 | 3,907 | 3,924 | 3,788 | 3,788 | -2.95% | 246,300 | 1214億7402万 | -6.79% |
| 04/01 | 3,873 | 3,903 | 3,838 | 3,903 | +2.63% | 124,100 | 1251億6186万 | -4.67% |
| 03/31 | 3,780 | 3,842 | 3,726 | 3,803 | +0.13% | 155,700 | 1219億5504万 | -7.74% |
| 03/30 | 3,708 | 3,803 | 3,684 | 3,798 | -3.48% | 177,000 | 1217億9470万 | -8.39% |
| 03/27 | 3,921 | 3,955 | 3,882 | 3,935 | -0.56% | 200,800 | 1261億8804万 | -5.54% |
| 03/26 | 3,919 | 3,970 | 3,903 | 3,957 | +1.18% | 337,900 | 1268億9353万 | -5.38% |
| 03/25 | 3,944 | 3,944 | 3,880 | 3,911 | +2.41% | 265,700 | 1254億1840万 | -6.77% |
| 03/24 | 3,797 | 3,822 | 3,770 | 3,819 | +3.24% | 170,100 | 1224億6813万 | -9.29% |
| 03/23 | 3,712 | 3,775 | 3,667 | 3,699 | -2.71% | 243,700 | 1186億1996万 | -12.49% |
| 03/19 | 3,916 | 3,940 | 3,798 | 3,802 | -6.47% | 421,700 | 1219億2298万 | -10.63% |
| 03/18 | 3,979 | 4,065 | 3,979 | 4,065 | +2.57% | 112,000 | 1303億5689万 | -4.82% |
| 03/17 | 3,984 | 4,009 | 3,951 | 3,963 | +0.51% | 88,000 | 1270億8594万 | -7.51% |
| 03/16 | 3,978 | 4,005 | 3,921 | 3,943 | -0.85% | 102,300 | 1264億4458万 | -8.3% |
| 03/13 | 3,963 | 4,022 | 3,957 | 3,977 | -1.39% | 144,400 | 1275億3490万 | -7.85% |
| 03/12 | 4,060 | 4,067 | 4,007 | 4,033 | -1.42% | 128,800 | 1293億3071万 | -6.86% |
| 03/11 | 4,112 | 4,183 | 4,084 | 4,091 | +1.21% | 122,400 | 1311億9066万 | -5.74% |
| 03/10 | 4,078 | 4,151 | 4,023 | 4,042 | +1.15% | 169,900 | 1296億1932万 | -6.93% |
| 03/09 | 4,005 | 4,065 | 3,913 | 3,996 | -6.31% | 214,900 | 1281億4419万 | -8.12% |
| 03/09 | （空売り報告）UBS AG 132,221株（0.41%）-0.16%義務消失 |
| 03/06 | 4,223 | 4,306 | 4,190 | 4,265 | +0.99% | 182,900 | 1367億7051万 | -2.04% |
| 03/05 | 4,355 | 4,390 | 4,213 | 4,223 | +0.14% | 259,800 | 1354億2365万 | -2.85% |
| 03/04 | 4,351 | 4,424 | 4,180 | 4,217 | -6.58% | 275,200 | 1352億3124万 | -2.92% |
| 03/04 | （空売り報告）UBS AG 185,116株（0.57%）再IN |
| 03/03 | 4,605 | 4,695 | 4,503 | 4,514 | -2.67% | 212,600 | 1447億5548万 | +4.01% |
| 03/02 | 4,542 | 4,640 | 4,504 | 4,638 | -0.09% | 183,000 | 1487億3192万 | +7.19% |
| 02/27 | （IR情報）14:30 業績連動要素を追加することに伴う株式報酬制度の一部変更及び継続に関するお知らせ |
| 02/27 | （IR情報）14:30 役員の異動および組織改正に関するお知らせ |
| 02/27 | 4,589 | 4,642 | 4,568 | 4,642 | +1.71% | 178,800 | 1488億6019万 | +7.78% |
| 02/26 | 4,584 | 4,618 | 4,535 | 4,564 | +0.35% | 163,300 | 1463億5888万 | +6.56% |
| 02/25 | 4,600 | 4,600 | 4,487 | 4,548 | -1.13% | 214,100 | 1458億4579万 | +6.69% |
| 02/24 | 4,515 | 4,627 | 4,451 | 4,600 | +4.33% | 414,700 | 1475億1333万 | +8.36% |
| 02/20 | 4,319 | 4,435 | 4,268 | 4,409 | +2.65% | 346,000 | 1413億8832万 | +4.36% |
| 02/19 | 4,332 | 4,365 | 4,250 | 4,295 | -0.85% | 233,200 | 1377億3256万 | +2.02% |
| 02/18 | 4,325 | 4,362 | 4,305 | 4,332 | +1.26% | 172,700 | 1389億1908万 | +3.22% |
| 02/17 | 4,300 | 4,336 | 4,263 | 4,278 | -0.51% | 96,400 | 1371億8740万 | +2.3% |
| 02/16 | 4,248 | 4,311 | 4,220 | 4,300 | +1.15% | 177,900 | 1378億9290万 | +3.19% |
| 02/13 | 4,339 | 4,380 | 4,211 | 4,251 | -2.66% | 271,500 | 1363億2156万 | +2.48% |
| 02/12 | 4,221 | 4,438 | 4,200 | 4,367 | +3.63% | 436,800 | 1400億4146万 | +5.66% |
| 02/10 | （IR情報）14:30 2025年度(2026年3月期)第3四半期決算説明資料 |
| 02/10 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 4,420 | 4,502 | 4,141 | 4,214 | -4.75% | 516,200 | 1351億3504万 | +2.43% |
| 02/09 | 4,470 | 4,470 | 4,393 | 4,424 | +1.84% | 163,300 | 1418億6934万 | +7.96% |
| 02/06 | 4,343 | 4,368 | 4,300 | 4,344 | +0.05% | 92,600 | 1393億390万 | +6.63% |
| 02/05 | 4,399 | 4,405 | 4,322 | 4,342 | +0.3% | 148,200 | 1392億3976万 | +7.1% |
| 02/04 | 4,270 | 4,352 | 4,241 | 4,329 | +1.5% | 147,100 | 1388億2287万 | +7.31% |
| 02/03 | 4,187 | 4,265 | 4,159 | 4,265 | +1.86% | 128,300 | 1367億7051万 | +6.23% |
| 02/02 | 4,189 | 4,267 | 4,176 | 4,187 | +0.43% | 214,400 | 1342億6920万 | +4.73% |
| 01/30 | 4,174 | 4,195 | 4,128 | 4,169 | +0.75% | 144,500 | 1336億9197万 | +4.64% |
| 01/29 | 4,087 | 4,138 | 4,055 | 4,138 | +1.17% | 242,500 | 1326億9786万 | +4.23% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 106,843株（0.33%）-0.28%義務消失 |
| 01/28 | 4,116 | 4,121 | 4,049 | 4,090 | -1.06% | 135,100 | 1311億5859万 | +3.44% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 197,044株（0.61%）-0.1% |
| 01/27 | （IR情報）14:30 特別損失の計上に関するお知らせ |
| 01/27 | 4,118 | 4,163 | 4,092 | 4,134 | +0.19% | 135,000 | 1325億6959万 | +4.92% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 230,744株（0.71%）-0.14% |
| 01/26 | 4,130 | 4,194 | 4,103 | 4,126 | -1.39% | 205,200 | 1323億1305万 | +5.2% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 275,344株（0.85%）-0.11% |
| 01/23 | 4,160 | 4,230 | 4,155 | 4,184 | +0.82% | 208,400 | 1341億7300万 | +7.14% |
| 01/22 | 4,097 | 4,150 | 4,008 | 4,150 | +3.05% | 177,400 | 1330億8268万 | +6.71% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 310,044株（0.96%）-0.11% |
| 01/21 | 4,003 | 4,069 | 3,994 | 4,027 | -1.11% | 100,300 | 1291億3830万 | +3.98% |
| 01/20 | 4,057 | 4,097 | 4,043 | 4,072 | -0.46% | 84,500 | 1305億8137万 | +5.49% |
| 01/19 | 4,058 | 4,105 | 4,030 | 4,091 | -0.39% | 138,100 | 1311億9066万 | +6.37% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 344,344株（1.07%）-0.11% |
| 01/16 | 4,024 | 4,108 | 4,019 | 4,107 | +1.94% | 195,100 | 1317億375万 | +7.15% |
| 01/15 | 3,971 | 4,054 | 3,953 | 4,029 | +1.44% | 168,300 | 1292億244万 | +5.5% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 379,144株（1.18%）-0.03% |
| 01/14 | 3,961 | 4,023 | 3,942 | 3,972 | +0.08% | 204,100 | 1273億7456万 | +4.39% |
| 01/13 | 3,952 | 3,973 | 3,894 | 3,969 | +2.11% | 156,100 | 1272億7835万 | +4.58% |
| 01/09 | 3,884 | 3,895 | 3,859 | 3,887 | +1.49% | 123,100 | 1246億4877万 | +2.72% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 388,344株（1.21%）-0.22% |
| 01/08 | 3,877 | 3,900 | 3,818 | 3,830 | -1.52% | 133,400 | 1228億2088万 | +1.35% |
| 01/07 | 3,855 | 3,903 | 3,836 | 3,889 | +0.44% | 142,900 | 1247億1290万 | +2.99% |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 458,944株（1.43%）+0.13% |
| 01/06 | 3,835 | 3,885 | 3,835 | 3,872 | +0.96% | 125,300 | 1241億6774万 | +2.6% |
| 01/05 | 3,800 | 3,862 | 3,777 | 3,835 | +0.92% | 142,800 | 1229億8122万 | +1.64% |
| 2025 |
| 12/30 | 3,867 | 3,870 | 3,800 | 3,800 | -1.68% | 130,500 | 1263億66万 | +0.74% |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 417,344株（1.3%）+0.2% |
| 12/29 | 3,853 | 3,865 | 3,833 | 3,865 | +0.73% | 79,600 | 1284億6107万 | +2.52% |
| 12/26 | 3,821 | 3,853 | 3,820 | 3,837 | -0.21% | 91,800 | 1275億3043万 | +1.78% |
| 12/25 | 3,870 | 3,870 | 3,831 | 3,845 | +0.26% | 64,700 | 1277億9633万 | +2.07% |
| 12/24 | 3,846 | 3,874 | 3,829 | 3,835 | -0.29% | 94,800 | 1274億6396万 | +1.91% |
| 12/24 | （空売り報告）モルガン・スタンレーMUFG証券 367,844株（1.1%）+0.09% |
| 12/23 | 3,829 | 3,857 | 3,798 | 3,846 | +0.97% | 180,800 | 1278億2956万 | +2.31% |
| 12/22 | 3,770 | 3,816 | 3,769 | 3,809 | +1.63% | 196,300 | 1265億9979万 | +1.36% |
| 12/22 | （空売り報告）モルガン・スタンレーMUFG証券 336,344株（1.01%）+0.09% |
| 12/19 | （IR情報）14:30 自己株式の消却に関するお知らせ |
| 12/19 | 3,723 | 3,760 | 3,717 | 3,748 | +0.48% | 135,800 | 1245億7233万 | -0.27% |
| 12/18 | 3,720 | 3,731 | 3,686 | 3,730 | +0.95% | 101,900 | 1239億7407万 | -0.77% |
| 12/17 | 3,705 | 3,717 | 3,674 | 3,695 | -0.38% | 127,300 | 1228億1077万 | -1.78% |
| 12/17 | （空売り報告）モルガン・スタンレーMUFG証券 308,544株（0.92%）+0.04% |
| 12/16 | 3,751 | 3,751 | 3,701 | 3,709 | -1.57% | 73,700 | 1232億7609万 | -1.44% |
| 12/15 | 3,755 | 3,789 | 3,740 | 3,768 | +0.51% | 130,400 | 1252億3708万 | -0.11% |
| 12/12 | 3,747 | 3,757 | 3,732 | 3,749 | +1.08% | 91,200 | 1246億557万 | -0.72% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 293,944株（0.88%）-0.02% |
| 12/11 | 3,770 | 3,770 | 3,697 | 3,709 | -0.72% | 81,000 | 1232億7609万 | -1.88% |
| 12/10 | 3,791 | 3,791 | 3,729 | 3,736 | -0.64% | 104,500 | 1241億7349万 | -1.32% |
| 12/10 | （空売り報告）モルガン・スタンレーMUFG証券 301,644株（0.9%）+0.09% |
| 12/09 | 3,743 | 3,760 | 3,728 | 3,760 | +0.45% | 123,100 | 1249億7118万 | -0.79% |
| 12/08 | 3,711 | 3,743 | 3,698 | 3,743 | +1.46% | 101,800 | 1244億615万 | -1.34% |
| 12/05 | 3,694 | 3,725 | 3,676 | 3,689 | -0.7% | 117,800 | 1226億1135万 | -2.9% |
| 12/05 | （空売り報告）モルガン・スタンレーMUFG証券 271,458株（0.81%）+0.11% |
| 12/04 | 3,701 | 3,737 | 3,690 | 3,715 | +0.38% | 111,900 | 1234億7551万 | -2.34% |
| 12/04 | （空売り報告）モルガン・スタンレーMUFG証券 234,858株（0.7%）+0.09% |
| 12/03 | 3,740 | 3,747 | 3,701 | 3,701 | -1.33% | 134,600 | 1230億1019万 | -2.89% |
| 12/02 | 3,761 | 3,761 | 3,719 | 3,751 | -0.27% | 187,700 | 1246億7205万 | -2.01% |
| 12/02 | （空売り報告）モルガン・スタンレーMUFG証券 204,858株（0.61%）+0.11% |
| 12/01 | 3,850 | 3,850 | 3,757 | 3,761 | -2.29% | 124,700 | 1250億442万 | -2.06% |
| 11/28 | 3,815 | 3,867 | 3,815 | 3,849 | +0.34% | 111,300 | 1279億2927万 | -0.05% |
| 11/28 | （空売り報告）モルガン・スタンレーMUFG証券 166,258株（0.5%）再IN |
| 11/27 | 3,820 | 3,844 | 3,808 | 3,836 | +0.6% | 125,100 | 1274億9719万 | -0.52% |
| 11/26 | 3,809 | 3,817 | 3,762 | 3,813 | +1.54% | 126,400 | 1267億3274万 | -1.12% |
| 11/25 | 3,788 | 3,857 | 3,748 | 3,755 | -2.64% | 129,300 | 1248億499万 | -2.62% |
| 11/21 | 3,797 | 3,872 | 3,785 | 3,857 | +2.25% | 164,000 | 1281億9517万 | 0% |
| 11/18 | （空売り報告）モルガン・スタンレーMUFG証券 153,558株（0.46%）-0.1%義務消失 |
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。
