| 2026 |
| 07/13 | 2,711 | 2,746 | 2,659 | 2,682 | -0.92% | 267,400 | 1662億6723万 | -6.19% |
| 07/10 | 2,662 | 2,735 | 2,662 | 2,707 | +2.69% | 493,000 | 1678億1708万 | -5.91% |
| 07/09 | 2,636 | 2,667 | 2,617 | 2,636 | +0.53% | 347,000 | 1634億1552万 | -9.07% |
| 07/08 | 2,680 | 2,686 | 2,620 | 2,622 | -2.64% | 396,700 | 1625億4761万 | -10.24% |
| 07/07 | 2,752 | 2,775 | 2,681 | 2,693 | -2.14% | 321,700 | 1669億4916万 | -8.62% |
| 07/06 | 2,779 | 2,800 | 2,733 | 2,752 | -0.43% | 228,800 | 1706億680万 | -7.22% |
| 07/03 | 2,726 | 2,774 | 2,708 | 2,764 | +1.39% | 247,700 | 1713億5072万 | -7.28% |
| 07/02 | 2,735 | 2,754 | 2,701 | 2,726 | -0.58% | 285,900 | 1689億9496万 | -9.04% |
| 07/01 | 2,745 | 2,764 | 2,717 | 2,742 | +0.77% | 402,900 | 1699億8686万 | -9.05% |
| 06/30 | 2,825 | 2,825 | 2,719 | 2,721 | -2.65% | 420,500 | 1686億8499万 | -10.32% |
| 06/29 | 2,843 | 2,850 | 2,745 | 2,795 | -0.85% | 352,500 | 1732億7253万 | -8.54% |
| 06/26 | 2,835 | 2,885 | 2,790 | 2,819 | -0.11% | 341,100 | 1747億6038万 | -8.3% |
| 06/25 | 2,870 | 2,888 | 2,817 | 2,822 | -1.64% | 328,600 | 1749億4636万 | -8.5% |
| 06/24 | 2,923 | 2,970 | 2,858 | 2,869 | -1.41% | 279,000 | 1778億6006万 | -7.24% |
| 06/23 | 3,015 | 3,035 | 2,910 | 2,910 | -3.32% | 254,900 | 1804億181万 | -6.16% |
| 06/22 | 2,997 | 3,035 | 2,996 | 3,010 | +0.91% | 189,600 | 1866億118万 | -3.15% |
| 06/19 | 2,971 | 3,000 | 2,960 | 2,983 | +0.44% | 297,500 | 1849億2735万 | -4.18% |
| 06/18 | 2,960 | 3,005 | 2,960 | 2,970 | +0.41% | 386,400 | 1841億2143万 | -4.78% |
| 06/17 | 3,035 | 3,065 | 2,945 | 2,958 | -1.73% | 315,700 | 1833億7751万 | -5.25% |
| 06/16 | 3,060 | 3,085 | 2,999 | 3,010 | -3.06% | 263,200 | 1866億118万 | -3.56% |
| 06/15 | 3,110 | 3,130 | 3,075 | 3,105 | +2.14% | 268,200 | 1924億9059万 | -0.45% |
| 06/12 | 3,080 | 3,105 | 3,015 | 3,040 | +1.81% | 286,000 | 1884億6100万 | -2.28% |
| 06/11 | 2,927 | 3,005 | 2,893 | 2,986 | -2.58% | 406,300 | 1851億1333万 | -3.89% |
| 06/10 | 3,090 | 3,140 | 3,040 | 3,065 | -0.97% | 273,400 | 1900億1084万 | -1.26% |
| 06/09 | 3,195 | 3,195 | 3,030 | 3,095 | -1.28% | 431,200 | 1918億7065万 | 0% |
| 06/08 | 3,160 | 3,205 | 3,090 | 3,135 | -3.69% | 309,300 | 1943億5040万 | +1.62% |
| 06/05 | 3,195 | 3,255 | 3,115 | 3,255 | +2.52% | 319,100 | 2017億8965万 | +5.89% |
| 06/04 | 3,230 | 3,275 | 3,145 | 3,175 | -2.91% | 226,700 | 1968億3015万 | +3.76% |
| 06/03 | 3,235 | 3,290 | 3,215 | 3,270 | +3.32% | 269,500 | 2027億1956万 | +7.32% |
| 06/02 | 3,105 | 3,190 | 3,045 | 3,165 | +1.12% | 278,200 | 1962億1021万 | +4.46% |
| 06/01 | 3,120 | 3,145 | 3,065 | 3,130 | -1.11% | 306,500 | 1940億4043万 | +3.64% |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 287,936株（0.46%）-0.07%義務消失 |
| 05/29 | 3,230 | 3,270 | 3,150 | 3,165 | -0.78% | 372,100 | 1962億1021万 | +5.04% |
| 05/28 | 3,155 | 3,195 | 3,040 | 3,190 | -0.31% | 352,000 | 1977億6006万 | +6.16% |
| 05/27 | 3,290 | 3,325 | 3,195 | 3,200 | -2.74% | 279,800 | 1983億8000万 | +6.81% |
| 05/26 | 3,245 | 3,320 | 3,205 | 3,290 | +1.39% | 252,700 | 2039億5943万 | +10.03% |
| 05/25 | 3,190 | 3,330 | 3,145 | 3,245 | +6.39% | 388,000 | 2011億6971万 | +8.93% |
| 05/22 | 3,100 | 3,140 | 3,035 | 3,050 | -0.49% | 243,300 | 1890億8093万 | +2.66% |
| 05/21 | 3,120 | 3,125 | 3,030 | 3,065 | +0.49% | 342,400 | 1900億1084万 | +3.23% |
| 05/20 | 3,045 | 3,070 | 3,000 | 3,050 | -1.13% | 301,100 | 1890億8093万 | +2.87% |
| 05/20 | （空売り報告）モルガン・スタンレーMUFG証券 331,183株（0.53%）再IN |
| 05/19 | 3,140 | 3,140 | 3,035 | 3,085 | -2.06% | 366,100 | 1912億5071万 | +4.19% |
| 05/18 | 3,065 | 3,200 | 3,010 | 3,150 | +0.96% | 476,200 | 1952億8031万 | +6.53% |
| 05/15 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）14:00 長期ビジョン「2035ビジョン」、中期経営計画「26中計」の策定について |
| 05/15 | 3,050 | 3,260 | 3,025 | 3,120 | +2.63% | 824,000 | 1934億2050万 | +5.87% |
| 05/14 | 2,969 | 3,080 | 2,907 | 3,040 | +3.02% | 551,900 | 1884億6100万 | +3.51% |
| 05/13 | 2,939 | 2,965 | 2,911 | 2,951 | -0.3% | 310,800 | 1829億4355万 | +0.72% |
| 05/12 | 2,928 | 2,971 | 2,901 | 2,960 | +2% | 235,900 | 1835億150万 | +1.27% |
| 05/11 | 2,956 | 2,966 | 2,869 | 2,902 | -0.89% | 269,300 | 1799億586万 | -0.55% |
| 05/08 | 2,854 | 2,928 | 2,820 | 2,928 | -0.07% | 327,600 | 1815億1770万 | +0.51% |
| 05/07 | 2,899 | 2,939 | 2,856 | 2,930 | +3.79% | 352,700 | 1816億4168万 | +0.96% |
| 05/01 | 2,703 | 2,834 | 2,703 | 2,823 | -1.05% | 279,100 | 1750億835万 | -2.45% |
| 04/30 | 2,834 | 2,854 | 2,788 | 2,853 | -0.52% | 210,900 | 1768億6816万 | -1.28% |
| 04/28 | 2,876 | 2,880 | 2,838 | 2,868 | -0.62% | 167,000 | 1777億9807万 | -0.59% |
| 04/27 | 2,876 | 2,909 | 2,838 | 2,886 | +0.98% | 197,500 | 1789億1396万 | +0.35% |
| 04/24 | 2,847 | 2,879 | 2,831 | 2,858 | +0.11% | 162,700 | 1771億7813万 | -0.14% |
| 04/23 | 2,915 | 2,918 | 2,809 | 2,855 | -1.82% | 232,800 | 1769億9215万 | -0.1% |
| 04/22 | 2,939 | 2,939 | 2,898 | 2,908 | -1.86% | 151,800 | 1802億7782万 | +1.68% |
| 04/21 | 3,025 | 3,025 | 2,954 | 2,963 | +0.51% | 178,300 | 1836億8748万 | +3.75% |
| 04/20 | 2,999 | 3,005 | 2,934 | 2,948 | -1.14% | 158,200 | 1827億5757万 | +3.44% |
| 04/17 | 3,020 | 3,035 | 2,979 | 2,982 | -2.07% | 180,700 | 1848億6536万 | +4.74% |
| 04/16 | 3,030 | 3,050 | 3,015 | 3,045 | +1.16% | 144,800 | 1887億7096万 | +7.11% |
| 04/15 | 3,070 | 3,090 | 3,000 | 3,010 | -0.99% | 194,200 | 1866億118万 | +6.02% |
| 04/14 | 3,030 | 3,095 | 3,020 | 3,040 | +1.37% | 190,900 | 1884億6100万 | +7.23% |
| 04/13 | 2,981 | 3,030 | 2,959 | 2,999 | +0.54% | 172,700 | 1859億1925万 | +6.12% |
| 04/13 | （空売り報告）Barclays Bank PLC 159,214株（0.25%）-0.36%義務消失 |
| 04/10 | 2,998 | 3,000 | 2,964 | 2,983 | +1.29% | 229,600 | 1849億2735万 | +5.56% |
| 04/09 | 2,988 | 2,988 | 2,923 | 2,945 | -1.11% | 252,400 | 1825億7159万 | +4.28% |
| 04/08 | 2,980 | 2,993 | 2,936 | 2,978 | +2.94% | 407,100 | 1846億1738万 | +5.6% |
| 04/07 | 2,867 | 2,900 | 2,860 | 2,893 | +0.91% | 133,100 | 1793億4791万 | +2.52% |
| 04/06 | 2,880 | 2,916 | 2,867 | 2,867 | -0.21% | 144,600 | 1777億3608万 | +1.2% |
| 04/03 | 2,801 | 2,879 | 2,801 | 2,873 | +3.57% | 247,300 | 1781億804万 | +1.06% |
| 04/02 | 2,880 | 2,917 | 2,756 | 2,774 | -2.29% | 284,000 | 1719億7066万 | -2.7% |
| 04/02 | （空売り報告）Citigroup Global Markets Limited 232,590株（0.37%）-0.27%義務消失 |
| 04/01 | 2,856 | 2,880 | 2,831 | 2,839 | +2.27% | 360,700 | 1760億25万 | -0.87% |
| 03/31 | 2,656 | 2,794 | 2,633 | 2,776 | +4.52% | 514,800 | 1720億9465万 | -3.34% |
| 03/30 | 2,580 | 2,663 | 2,571 | 2,656 | -2.78% | 259,700 | 1646億5540万 | -7.75% |
| 03/27 | 2,700 | 2,732 | 2,671 | 2,732 | +0.52% | 351,300 | 1693億6692万 | -5.53% |
| 03/26 | 2,746 | 2,761 | 2,677 | 2,718 | -0.62% | 186,500 | 1684億9901万 | -6.34% |
| 03/25 | 2,717 | 2,746 | 2,701 | 2,735 | +3.6% | 255,500 | 1695億5290万 | -6.11% |
| 03/24 | 2,644 | 2,666 | 2,597 | 2,640 | +3.77% | 255,600 | 1636億6350万 | -9.65% |
| 03/23 | 2,536 | 2,590 | 2,511 | 2,544 | -7.02% | 462,200 | 1577億1210万 | -13.23% |
| 03/19 | 2,795 | 2,799 | 2,726 | 2,736 | -5.85% | 523,200 | 1696億1490万 | -7.44% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 398,490株（0.64%）+0.06% |
| 03/18 | 2,862 | 2,911 | 2,839 | 2,906 | +3.34% | 220,200 | 1801億5383万 | -2.09% |
| 03/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 145,100株（0.23%）-0.31%義務消失 |
| 03/17 | 2,830 | 2,846 | 2,803 | 2,812 | +0.04% | 225,400 | 1743億2642万 | -5.45% |
| 03/17 | （空売り報告）J.P. MORGAN SECURITIES PLC 340,300株（0.54%）新規 |
| 03/17 | （空売り報告）モルガン・スタンレーMUFG証券 28,903株（0.04%）-0.48%義務消失 |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 359,990株（0.58%）新規 |
| 03/16 | 2,837 | 2,844 | 2,782 | 2,811 | -2.53% | 278,900 | 1742億6443万 | -5.64% |
| 03/13 | 2,858 | 2,899 | 2,840 | 2,884 | 0% | 252,500 | 1787億8997万 | -3.25% |
| 03/13 | （空売り報告）Barclays Bank PLC 379,214株（0.61%）新規 |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 325,603株（0.52%）再IN |
| 03/12 | 2,904 | 2,921 | 2,861 | 2,884 | -1.9% | 274,600 | 1787億8997万 | -3.25% |
| 03/11 | 2,964 | 3,020 | 2,940 | 2,940 | +0.72% | 218,600 | 1822億6162万 | -1.24% |
| 03/10 | 2,862 | 2,937 | 2,857 | 2,919 | +4.06% | 233,400 | 1809億5975万 | -1.72% |
| 03/09 | （IR情報）14:00 当社グループにおける再発防止の進捗について(最終版) |
| 03/09 | 2,793 | 2,830 | 2,755 | 2,805 | -6.28% | 395,500 | 1738億9246万 | -5.33% |
| 03/06 | 2,890 | 2,993 | 2,872 | 2,993 | +1.8% | 356,500 | 1855億4729万 | +1.01% |
| 03/05 | 2,955 | 3,010 | 2,914 | 2,940 | +3.56% | 340,900 | 1822億6162万 | -0.54% |
| 03/04 | 2,860 | 2,965 | 2,806 | 2,839 | -6.3% | 580,500 | 1760億25万 | -3.83% |
| 03/03 | 3,175 | 3,225 | 3,030 | 3,030 | -4.57% | 431,700 | 1878億4106万 | +2.64% |
| 03/02 | 3,105 | 3,175 | 3,045 | 3,175 | +1.76% | 244,900 | 1968億3015万 | +7.88% |
| 02/27 | 3,015 | 3,135 | 2,998 | 3,120 | +1.96% | 375,600 | 1934億2050万 | +6.59% |
| 02/26 | 3,140 | 3,175 | 3,050 | 3,060 | -1.45% | 357,900 | 1897億87万 | +5.08% |
| 02/25 | 3,045 | 3,115 | 3,000 | 3,105 | +2.48% | 347,500 | 1924億9059万 | +7.03% |
| 02/24 | 3,000 | 3,040 | 2,968 | 3,030 | +2.09% | 316,400 | 1878億4106万 | +4.95% |
| 02/20 | （5%ルール）みずほ証券（0.05%）アセットマネジメントOneインターナショナル(Asse…（0.18%）アセットマネジメントOne（5.03%）みずほ銀行（3.18%） |
| 02/20 | 2,950 | 2,987 | 2,916 | 2,968 | -0.1% | 277,200 | 1839億9745万 | +3.2% |
| 02/19 | 3,005 | 3,015 | 2,971 | 2,971 | -0.6% | 269,700 | 1841億8343万 | +3.63% |
| 02/18 | 2,970 | 3,040 | 2,965 | 2,989 | +0.3% | 259,800 | 1852億9931万 | +4.55% |
| 02/17 | 2,975 | 3,030 | 2,966 | 2,980 | +0.03% | 245,300 | 1847億4137万 | +4.67% |
| 02/16 | 2,983 | 2,997 | 2,944 | 2,979 | +3.01% | 329,900 | 1846億7938万 | +5.15% |
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。
