| 2026 |
| 06/03 | 1,180 | 1,215 | 1,178 | 1,192 | +0.25% | 13,300 | 40億769万 | -6.95% |
| 06/02 | 1,213 | 1,213 | 1,180 | 1,189 | -1.74% | 15,000 | 39億9761万 | -7.76% |
| 06/01 | 1,231 | 1,234 | 1,207 | 1,210 | -1.63% | 14,800 | 40億6821万 | -6.78% |
| 06/01 | （空売り報告）Nomura International plc 24,446株（0.72%）+0.04% |
| 05/29 | 1,235 | 1,257 | 1,230 | 1,230 | -0.16% | 6,300 | 41億3546万 | -5.96% |
| 05/28 | 1,235 | 1,243 | 1,232 | 1,232 | -0.32% | 3,500 | 41億4218万 | -6.38% |
| 05/27 | 1,242 | 1,242 | 1,222 | 1,236 | +0.08% | 10,700 | 41億5563万 | -6.72% |
| 05/26 | 1,244 | 1,244 | 1,227 | 1,235 | +0.16% | 6,700 | 41億5227万 | -7.35% |
| 05/25 | 1,250 | 1,251 | 1,225 | 1,233 | -0.8% | 13,100 | 41億4554万 | -7.99% |
| 05/22 | 1,261 | 1,268 | 1,241 | 1,243 | -0.72% | 10,200 | 41億7916万 | -7.72% |
| 05/21 | 1,281 | 1,281 | 1,252 | 1,252 | +0.08% | 9,600 | 42億942万 | -7.53% |
| 05/21 | （空売り報告）Nomura International plc 22,922株（0.68%）-0.05% |
| 05/20 | （5%ルール）三井住友DSアセットマネジメント（0.04%）三井住友カード（1.59%）三井住友銀行（4.42%）日本総合研究所（0.74%） |
| 05/20 | 1,263 | 1,285 | 1,251 | 1,251 | -1.5% | 16,800 | 42億606万 | -7.95% |
| 05/19 | 1,300 | 1,315 | 1,266 | 1,270 | -2.08% | 16,200 | 42億6994万 | -7.03% |
| 05/19 | （空売り報告）Nomura International plc 24,805株（0.73%）-0.07% |
| 05/18 | 1,301 | 1,312 | 1,261 | 1,297 | -0.31% | 24,100 | 43億6072万 | -5.47% |
| 05/15 | 1,300 | 1,325 | 1,286 | 1,301 | +0.08% | 28,300 | 43億7417万 | -5.45% |
| 05/15 | （空売り報告）Nomura International plc 27,203株（0.8%）-0.18% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 27,513株（0.81%）+0.09% |
| 05/14 | 1,261 | 1,323 | 1,261 | 1,300 | +2.6% | 30,600 | 43億7081万 | -5.8% |
| 05/14 | （空売り報告）Nomura International plc 33,204株（0.98%）-0.17% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 24,513株（0.72%）+0.12% |
| 05/13 | 1,260 | 1,303 | 1,217 | 1,267 | -1.09% | 85,300 | 42億5986万 | -8.45% |
| 05/13 | （空売り報告）Nomura International plc 38,809株（1.15%）+0.51% |
| 05/13 | （空売り報告）モルガン・スタンレーMUFG証券 20,313株（0.6%）新規 |
| 05/12 | 1,299 | 1,312 | 1,268 | 1,281 | -7.58% | 136,800 | 43億693万 | -7.78% |
| 05/12 | （空売り報告）Nomura International plc 21,713株（0.64%）再IN |
| 05/11 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 1,348 | 1,426 | 1,345 | 1,386 | +3.28% | 41,700 | 46億5995万 | -0.57% |
| 05/08 | 1,329 | 1,344 | 1,329 | 1,342 | -0.81% | 5,400 | 45億1202万 | -3.8% |
| 05/07 | 1,357 | 1,357 | 1,343 | 1,353 | +1.96% | 8,000 | 45億4900万 | -3.15% |
| 05/01 | 1,320 | 1,336 | 1,320 | 1,327 | +0.38% | 11,900 | 44億6159万 | -5.35% |
| 04/30 | 1,351 | 1,351 | 1,321 | 1,322 | -2.44% | 18,000 | 44億4477万 | -5.97% |
| 04/28 | 1,332 | 1,355 | 1,332 | 1,355 | +1.12% | 18,100 | 45億5573万 | -4.04% |
| 04/27 | 1,375 | 1,391 | 1,323 | 1,340 | -2.19% | 45,400 | 45億529万 | -5.37% |
| 04/24 | 1,406 | 1,413 | 1,363 | 1,370 | -2.56% | 19,600 | 46億616万 | -3.59% |
| 04/23 | 1,421 | 1,425 | 1,389 | 1,406 | -0.85% | 20,600 | 47億2720万 | -1.68% |
| 04/22 | 1,451 | 1,463 | 1,403 | 1,418 | -2.27% | 10,900 | 47億6754万 | -1.32% |
| 04/21 | 1,450 | 1,498 | 1,432 | 1,451 | +0.76% | 25,300 | 48億7849万 | +0.35% |
| 04/20 | 1,447 | 1,451 | 1,428 | 1,440 | -0.48% | 18,900 | 48億4151万 | -0.28% |
| 04/17 | 1,445 | 1,461 | 1,425 | 1,447 | +0.49% | 19,300 | 48億6504万 | +0.56% |
| 04/16 | 1,428 | 1,446 | 1,420 | 1,440 | +1.41% | 10,300 | 48億4151万 | +0.35% |
| 04/15 | 1,422 | 1,455 | 1,418 | 1,420 | +1.07% | 21,200 | 47億7427万 | -0.77% |
| 04/14 | 1,402 | 1,421 | 1,402 | 1,405 | 0% | 12,800 | 47億2383万 | -1.54% |
| 04/13 | 1,392 | 1,425 | 1,381 | 1,405 | +1.66% | 16,800 | 47億2383万 | -1.26% |
| 04/10 | 1,429 | 1,429 | 1,382 | 1,382 | -2.74% | 7,100 | 46億4650万 | -2.74% |
| 04/09 | 1,443 | 1,443 | 1,404 | 1,421 | -0.7% | 7,600 | 47億7763万 | +0.07% |
| 04/08 | 1,404 | 1,443 | 1,404 | 1,431 | +2.29% | 15,000 | 48億1125万 | +0.99% |
| 04/07 | 1,400 | 1,412 | 1,383 | 1,399 | +0.43% | 11,900 | 47億366万 | -0.99% |
| 04/06 | 1,394 | 1,407 | 1,386 | 1,393 | -0.21% | 6,800 | 46億8349万 | -1.42% |
| 04/03 | 1,409 | 1,422 | 1,396 | 1,396 | +0.5% | 14,100 | 46億9357万 | -1.27% |
| 04/02 | 1,419 | 1,419 | 1,386 | 1,389 | -1.91% | 21,500 | 46億7004万 | -1.84% |
| 04/01 | 1,425 | 1,428 | 1,407 | 1,416 | +0.57% | 10,900 | 47億6082万 | +0.07% |
| 03/31 | 1,377 | 1,426 | 1,368 | 1,408 | +1.22% | 15,600 | 47億3392万 | -0.35% |
| 03/30 | 1,394 | 1,399 | 1,365 | 1,391 | -5.37% | 24,700 | 46億7676万 | -1.49% |
| 03/27 | 1,436 | 1,483 | 1,432 | 1,470 | +2.44% | 35,200 | 49億4237万 | +4.03% |
| 03/26 | 1,472 | 1,500 | 1,410 | 1,435 | -2.11% | 58,100 | 48億2470万 | +1.77% |
| 03/25 | 1,460 | 1,498 | 1,440 | 1,466 | +0.96% | 47,100 | 49億2893万 | +4.19% |
| 03/24 | 1,457 | 1,458 | 1,406 | 1,452 | -1.29% | 39,700 | 48億8186万 | +3.49% |
| 03/23 | 1,490 | 1,514 | 1,347 | 1,471 | -7.48% | 177,000 | 49億4574万 | +5.07% |
| 03/19 | 1,570 | 1,598 | 1,511 | 1,590 | -0.19% | 103,100 | 53億4583万 | +13.98% |
| 03/18 | （IR情報）15:30 執行役員の異動に関するお知らせ |
| 03/18 | 1,599 | 1,621 | 1,532 | 1,593 | -2.81% | 292,800 | 53億5592万 | +15.02% |
| 03/17 | 1,400 | 1,649 | 1,399 | 1,639 | +16.32% | 1,119,200 | 55億1058万 | +19.29% |
| 03/16 | 1,369 | 1,412 | 1,366 | 1,409 | +7.39% | 24,400 | 47億3728万 | +3.53% |
| 03/13 | 1,335 | 1,335 | 1,309 | 1,312 | -2.02% | 7,100 | 44億1115万 | -3.39% |
| 03/12 | 1,332 | 1,345 | 1,315 | 1,339 | +0.37% | 2,100 | 45億193万 | -1.47% |
| 03/11 | 1,340 | 1,348 | 1,333 | 1,334 | +0.6% | 3,200 | 44億8512万 | -1.77% |
| 03/10 | 1,323 | 1,329 | 1,319 | 1,326 | +1.69% | 6,400 | 44億5822万 | -2.36% |
| 03/09 | 1,307 | 1,322 | 1,282 | 1,304 | -3.55% | 12,700 | 43億8426万 | -4.12% |
| 03/06 | 1,365 | 1,365 | 1,352 | 1,352 | -1.31% | 2,100 | 45億4564万 | -0.73% |
| 03/05 | 1,350 | 1,370 | 1,350 | 1,370 | +3.09% | 7,400 | 46億616万 | +0.59% |
| 03/04 | 1,324 | 1,358 | 1,305 | 1,329 | -1.85% | 12,800 | 44億6831万 | -2.42% |
| 03/03 | 1,400 | 1,405 | 1,352 | 1,354 | -3.15% | 6,600 | 45億5236万 | -0.73% |
| 03/02 | 1,393 | 1,430 | 1,393 | 1,398 | -0.85% | 7,400 | 47億30万 | +2.34% |
| 02/27 | （IR情報）15:30 取締役の異動ならびに人事異動に関するお知らせ |
| 02/27 | 1,401 | 1,415 | 1,400 | 1,410 | +0.21% | 2,000 | 47億4064万 | +3.3% |
| 02/26 | 1,410 | 1,478 | 1,400 | 1,407 | +0.5% | 13,900 | 47億3056万 | +3.23% |
| 02/25 | 1,389 | 1,406 | 1,366 | 1,400 | +1.6% | 9,900 | 47億702万 | +2.71% |
| 02/24 | 1,379 | 1,390 | 1,378 | 1,378 | +0.07% | 7,600 | 46億3306万 | +1.1% |
| 02/20 | 1,411 | 1,445 | 1,365 | 1,377 | -2.41% | 23,100 | 46億2969万 | +0.95% |
| 02/19 | 1,407 | 1,442 | 1,407 | 1,411 | +1.58% | 17,500 | 47億4401万 | +3.52% |
| 02/18 | 1,366 | 1,389 | 1,366 | 1,389 | +1.68% | 7,900 | 46億7004万 | +1.91% |
| 02/17 | 1,375 | 1,375 | 1,358 | 1,366 | -0.8% | 1,900 | 45億9271万 | +0.37% |
| 02/16 | 1,359 | 1,381 | 1,350 | 1,377 | +1.4% | 11,800 | 46億2969万 | +1.4% |
| 02/13 | 1,343 | 1,368 | 1,343 | 1,358 | +1.12% | 20,200 | 45億6581万 | +0.15% |
| 02/12 | 1,347 | 1,350 | 1,342 | 1,343 | +0.15% | 6,400 | 45億1538万 | -0.74% |
| 02/10 | 1,339 | 1,348 | 1,338 | 1,341 | +0.83% | 7,700 | 45億866万 | -0.74% |
| 02/09 | 1,332 | 1,340 | 1,324 | 1,330 | +0.61% | 13,500 | 44億7167万 | -1.41% |
| 02/06 | 1,325 | 1,326 | 1,320 | 1,322 | -0.38% | 6,400 | 44億4477万 | -1.86% |
| 02/05 | 1,327 | 1,334 | 1,320 | 1,327 | -0.15% | 10,700 | 44億6159万 | -1.41% |
| 02/04 | 1,321 | 1,336 | 1,321 | 1,329 | +0.3% | 10,700 | 44億6831万 | -1.04% |
| 02/03 | 1,324 | 1,329 | 1,318 | 1,325 | +0.15% | 9,300 | 44億5486万 | -1.19% |
| 02/02 | 1,300 | 1,336 | 1,298 | 1,323 | -4.48% | 22,500 | 44億4814万 | -1.12% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,363 | 1,385 | 1,353 | 1,385 | +2.37% | 2,900 | 46億5659万 | +3.75% |
| 01/29 | 1,357 | 1,365 | 1,353 | 1,353 | -0.29% | 1,200 | 45億4900万 | +1.73% |
| 01/28 | 1,373 | 1,373 | 1,353 | 1,357 | -1.17% | 3,600 | 45億6245万 | +2.42% |
| 01/27 | 1,372 | 1,379 | 1,372 | 1,373 | -0.22% | 1,800 | 46億1624万 | +3.94% |
| 01/26 | 1,388 | 1,390 | 1,376 | 1,376 | -0.79% | 7,600 | 46億2633万 | +4.56% |
| 01/23 | 1,391 | 1,395 | 1,380 | 1,387 | +0.51% | 4,200 | 46億6332万 | +5.8% |
| 01/22 | 1,369 | 1,380 | 1,366 | 1,380 | +0.73% | 2,400 | 46億3978万 | +5.67% |
| 01/21 | 1,383 | 1,383 | 1,365 | 1,370 | -1.3% | 5,000 | 46億616万 | +5.3% |
| 01/20 | 1,401 | 1,403 | 1,371 | 1,388 | -0.79% | 4,300 | 46億6668万 | +7.1% |
| 01/19 | 1,400 | 1,410 | 1,390 | 1,399 | -0.64% | 3,800 | 47億366万 | +8.37% |
| 01/16 | 1,372 | 1,413 | 1,371 | 1,408 | +2.77% | 14,900 | 47億3392万 | +9.49% |
| 01/15 | 1,376 | 1,383 | 1,369 | 1,370 | -1.23% | 5,500 | 46億616万 | +7.11% |
| 01/14 | 1,343 | 1,387 | 1,340 | 1,387 | +3.51% | 16,100 | 46億6332万 | +8.78% |
| 01/13 | 1,313 | 1,342 | 1,313 | 1,340 | +2.13% | 11,000 | 45億529万 | +5.51% |
| 01/09 | 1,314 | 1,314 | 1,301 | 1,312 | +0.15% | 4,100 | 44億1115万 | +3.55% |
| 01/08 | 1,299 | 1,312 | 1,299 | 1,310 | +1.47% | 9,600 | 44億443万 | +3.56% |
| 01/07 | 1,291 | 1,295 | 1,286 | 1,291 | +0.08% | 12,000 | 43億4055万 | +2.14% |
| 01/06 | 1,285 | 1,290 | 1,285 | 1,290 | +0.39% | 1,300 | 43億3719万 | +2.14% |
| 01/05 | 1,291 | 1,293 | 1,285 | 1,285 | -0.39% | 4,900 | 43億2037万 | +1.82% |
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。
