| 2026 |
| 07/31 | 3,607 | 3,672 | 3,580 | 3,580 | -4.46% | 425,100 | 5052億3384万 | -0.94% |
| 07/30 | 3,781 | 3,797 | 3,722 | 3,747 | -0.9% | 399,700 | 5288億201万 | +3.74% |
| 07/29 | 3,715 | 3,794 | 3,704 | 3,781 | +2.61% | 519,300 | 5336億32万 | +4.94% |
| 07/28 | 3,660 | 3,703 | 3,660 | 3,685 | +0.79% | 360,900 | 5200億5215万 | +2.62% |
| 07/27 | 3,615 | 3,657 | 3,557 | 3,656 | +2.78% | 380,000 | 5159億5947万 | +2.04% |
| 07/24 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/24 | 3,542 | 3,576 | 3,528 | 3,557 | -0.59% | 302,800 | 5019億8792万 | -0.48% |
| 07/23 | 3,559 | 3,578 | 3,545 | 3,578 | -0.25% | 305,900 | 5049億5158万 | +0.25% |
| 07/22 | 3,602 | 3,608 | 3,566 | 3,587 | -0.99% | 307,300 | 5062億2172万 | +0.62% |
| 07/21 | 3,639 | 3,669 | 3,619 | 3,623 | -0.14% | 274,100 | 5113億229万 | +1.83% |
| 07/17 | 3,647 | 3,662 | 3,613 | 3,628 | +0.28% | 350,000 | 5120億792万 | +2.14% |
| 07/16 | 3,591 | 3,629 | 3,582 | 3,618 | +0.72% | 236,300 | 5105億9665万 | +2.03% |
| 07/15 | 3,615 | 3,638 | 3,571 | 3,592 | -0.64% | 335,000 | 5069億2736万 | +1.38% |
| 07/14 | 3,600 | 3,640 | 3,570 | 3,615 | +1.46% | 214,100 | 5101億7327万 | +2.09% |
| 07/13 | 3,600 | 3,600 | 3,531 | 3,563 | +0.06% | 226,800 | 5028億3468万 | +0.71% |
| 07/10 | 3,592 | 3,596 | 3,543 | 3,561 | -0.59% | 270,400 | 5025億5243万 | +0.71% |
| 07/09 | 3,612 | 3,624 | 3,563 | 3,582 | -1.08% | 292,800 | 5055億1609万 | +1.39% |
| 07/08 | 3,659 | 3,673 | 3,621 | 3,621 | -1.2% | 373,100 | 5110億2003万 | +2.67% |
| 07/07 | 3,644 | 3,694 | 3,630 | 3,665 | +1.19% | 362,500 | 5172億2961万 | +4.18% |
| 07/06 | 3,623 | 3,632 | 3,589 | 3,622 | +0.67% | 193,400 | 5111億6116万 | +3.34% |
| 07/03 | 3,603 | 3,629 | 3,591 | 3,598 | +0.78% | 190,500 | 5077億7412万 | +2.98% |
| 07/02 | 3,597 | 3,606 | 3,554 | 3,570 | +0.14% | 242,200 | 5038億2257万 | +2.41% |
| 07/01 | 3,581 | 3,584 | 3,550 | 3,565 | +0.17% | 273,600 | 5031億1693万 | +2.44% |
| 06/30 | 3,600 | 3,616 | 3,536 | 3,559 | -1.14% | 303,600 | 5022億7017万 | +2.42% |
| 06/29 | 3,611 | 3,624 | 3,575 | 3,600 | +0.33% | 443,100 | 5080億5637万 | +3.75% |
| 06/26 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/26 | 3,581 | 3,588 | 3,553 | 3,588 | +1.27% | 320,000 | 5063億6285万 | +3.61% |
| 06/25 | 3,574 | 3,592 | 3,533 | 3,543 | +0.77% | 262,900 | 5000億1214万 | +2.4% |
| 06/24 | 3,464 | 3,520 | 3,464 | 3,516 | +1.12% | 399,100 | 4962億172万 | +1.65% |
| 06/23 | 3,474 | 3,515 | 3,470 | 3,477 | -0.23% | 375,900 | 4906億9778万 | +0.46% |
| 06/22 | 3,427 | 3,500 | 3,423 | 3,485 | +1.37% | 463,500 | 4918億2679万 | +0.61% |
| 06/19 | 3,477 | 3,500 | 3,421 | 3,438 | +0.15% | 867,600 | 4851億9383万 | -0.72% |
| 06/18 | 3,463 | 3,468 | 3,420 | 3,433 | -0.92% | 506,400 | 4844億8820万 | -0.89% |
| 06/17 | 3,428 | 3,465 | 3,428 | 3,465 | +1.29% | 423,300 | 4890億426万 | +0.09% |
| 06/16 | 3,435 | 3,441 | 3,392 | 3,421 | -1.67% | 528,600 | 4827億9468万 | -1.04% |
| 06/15 | 3,526 | 3,527 | 3,461 | 3,479 | -0.11% | 415,600 | 4909億8003万 | +0.61% |
| 06/12 | 3,529 | 3,560 | 3,483 | 3,483 | -1.5% | 551,600 | 4915億4454万 | +0.61% |
| 06/11 | 3,537 | 3,542 | 3,500 | 3,536 | 0% | 229,900 | 4990億2426万 | +2.02% |
| 06/10 | 3,587 | 3,598 | 3,522 | 3,536 | -0.34% | 385,400 | 4990億2426万 | +1.81% |
| 06/09 | 3,560 | 3,600 | 3,504 | 3,548 | +1.26% | 688,800 | 5007億1778万 | +2.1% |
| 06/08 | 3,472 | 3,523 | 3,455 | 3,504 | +0.11% | 463,400 | 4945億820万 | +0.83% |
| 06/05 | 3,455 | 3,512 | 3,450 | 3,500 | +2.34% | 498,600 | 4939億4369万 | +0.6% |
| 06/04 | 3,387 | 3,432 | 3,377 | 3,420 | +0.83% | 467,400 | 4826億5355万 | -1.75% |
| 06/03 | 3,342 | 3,392 | 3,326 | 3,392 | +1.5% | 389,200 | 4787億200万 | -2.67% |
| 06/02 | 3,301 | 3,344 | 3,251 | 3,342 | -0.24% | 410,200 | 4716億4566万 | -4.24% |
| 06/01 | 3,350 | 3,352 | 3,290 | 3,350 | -1.27% | 407,700 | 4727億7468万 | -4.18% |
| 05/29 | 3,423 | 3,433 | 3,393 | 3,393 | -0.96% | 462,500 | 4788億4313万 | -3.11% |
| 05/28 | 3,435 | 3,462 | 3,405 | 3,426 | -0.75% | 353,700 | 4835億31万 | -2.34% |
| 05/27 | 3,413 | 3,470 | 3,403 | 3,452 | +1.14% | 484,700 | 4871億6961万 | -1.74% |
| 05/26 | 3,434 | 3,454 | 3,397 | 3,413 | -0.61% | 311,600 | 4816億6566万 | -2.9% |
| 05/25 | 3,495 | 3,502 | 3,420 | 3,434 | -2.05% | 363,800 | 4846億2933万 | -2.53% |
| 05/22 | 3,544 | 3,558 | 3,475 | 3,506 | -0.88% | 375,300 | 4947億9045万 | -0.62% |
| 05/21 | 3,592 | 3,609 | 3,528 | 3,537 | -0.37% | 337,100 | 4991億6538万 | +0.06% |
| 05/20 | 3,548 | 3,569 | 3,522 | 3,550 | -0.17% | 444,600 | 5010億3万 | +0.17% |
| 05/19 | 3,517 | 3,596 | 3,510 | 3,556 | +2.57% | 677,500 | 5018億4679万 | +0.11% |
| 05/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.5%義務消失 |
| 05/18 | 3,460 | 3,492 | 3,427 | 3,467 | +0.14% | 522,000 | 4892億8651万 | -2.58% |
| 05/15 | 3,410 | 3,462 | 3,394 | 3,462 | +2.52% | 624,200 | 4885億8088万 | -2.94% |
| 05/15 | （空売り報告）J.P. MORGAN SECURITIES PLC 709,215株（0.5%）新規 |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 137,092株（0.09%）-0.51%義務消失 |
| 05/14 | 3,380 | 3,404 | 3,322 | 3,377 | +0.93% | 603,300 | 4765億8510万 | -5.56% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 847,092株（0.6%）再IN |
| 05/13 | 3,434 | 3,461 | 3,322 | 3,346 | -2.48% | 955,200 | 4722億1017万 | -6.72% |
| 05/12 | （IR情報）10:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）10:40 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/12 | 3,526 | 3,761 | 3,211 | 3,431 | -4.14% | 1,975,200 | 4842億595万 | -4.69% |
| 05/11 | 3,590 | 3,603 | 3,553 | 3,579 | -0.67% | 426,800 | 5050億9271万 | -0.91% |
| 05/08 | 3,690 | 3,700 | 3,574 | 3,603 | -2.36% | 499,300 | 5084億7975万 | -0.33% |
| 05/07 | 3,680 | 3,750 | 3,647 | 3,690 | +2.84% | 673,900 | 5207億5778万 | +2.02% |
| 05/01 | 3,567 | 3,615 | 3,553 | 3,588 | +0.73% | 277,900 | 5063億6285万 | -0.86% |
| 04/30 | 3,556 | 3,562 | 3,507 | 3,562 | -1.22% | 333,600 | 5026億9355万 | -1.74% |
| 04/28 | 3,549 | 3,606 | 3,536 | 3,606 | +1.61% | 417,900 | 5089億313万 | -0.72% |
| 04/27 | 3,502 | 3,549 | 3,492 | 3,549 | +1.02% | 288,300 | 5008億5891万 | -2.39% |
| 04/24 | 3,524 | 3,526 | 3,481 | 3,513 | +0.06% | 266,200 | 4957億7834万 | -3.46% |
| 04/23 | 3,508 | 3,518 | 3,478 | 3,511 | 0% | 338,100 | 4954億9609万 | -3.7% |
| 04/22 | 3,482 | 3,527 | 3,479 | 3,511 | +0.54% | 440,700 | 4954億9609万 | -4.02% |
| 04/21 | 3,516 | 3,534 | 3,486 | 3,492 | -1.27% | 329,800 | 4928億1468万 | -4.8% |
| 04/20 | 3,572 | 3,572 | 3,518 | 3,537 | -0.11% | 259,200 | 4991億6538万 | -3.86% |
| 04/17 | 3,529 | 3,555 | 3,492 | 3,541 | +0.51% | 482,200 | 4997億2989万 | -4.04% |
| 04/16 | 3,602 | 3,606 | 3,523 | 3,523 | -1.98% | 630,800 | 4971億8961万 | -4.81% |
| 04/15 | 3,572 | 3,605 | 3,568 | 3,594 | +1.04% | 411,800 | 5072億961万 | -3.26% |
| 04/14 | 3,667 | 3,680 | 3,557 | 3,557 | -3.79% | 530,300 | 5019億8792万 | -4.51% |
| 04/13 | 3,740 | 3,748 | 3,697 | 3,697 | -1.52% | 260,200 | 5217億4567万 | -1.02% |
| 04/10 | 3,732 | 3,768 | 3,720 | 3,754 | +0.13% | 234,000 | 5297億8989万 | +0.27% |
| 04/09 | 3,750 | 3,774 | 3,731 | 3,749 | +0.16% | 320,800 | 5290億8426万 | -0.08% |
| 04/08 | 3,761 | 3,761 | 3,703 | 3,743 | +2.13% | 358,900 | 5282億3750万 | -0.45% |
| 04/07 | 3,690 | 3,700 | 3,658 | 3,665 | -0.16% | 229,500 | 5172億2961万 | -2.86% |
| 04/06 | 3,680 | 3,701 | 3,655 | 3,671 | +0.22% | 150,500 | 5180億7637万 | -3.22% |
| 04/03 | 3,654 | 3,679 | 3,648 | 3,663 | +0.08% | 240,900 | 5169億4736万 | -3.83% |
| 04/02 | 3,744 | 3,765 | 3,656 | 3,660 | -2.01% | 388,500 | 5165億2398万 | -4.26% |
| 04/01 | 3,739 | 3,749 | 3,694 | 3,735 | +2.08% | 267,000 | 5271億848万 | -2.66% |
| 03/31 | 3,636 | 3,687 | 3,623 | 3,659 | +0.16% | 262,500 | 5163億8285万 | -4.96% |
| 03/30 | 3,631 | 3,667 | 3,587 | 3,653 | -2.61% | 380,900 | 5155億3609万 | -5.49% |
| 03/27 | 3,734 | 3,768 | 3,734 | 3,751 | +0.7% | 349,600 | 5293億6651万 | -3.32% |
| 03/26 | 3,738 | 3,753 | 3,693 | 3,725 | -0.56% | 281,900 | 5256億9722万 | -4.32% |
| 03/25 | 3,760 | 3,766 | 3,731 | 3,746 | +1.19% | 235,600 | 5286億6088万 | -4.05% |
| 03/24 | 3,687 | 3,708 | 3,658 | 3,702 | +1.87% | 246,300 | 5224億5130万 | -5.44% |
| 03/23 | 3,631 | 3,662 | 3,601 | 3,634 | -1.01% | 293,800 | 5128億5468万 | -7.46% |
| 03/19 | 3,761 | 3,787 | 3,656 | 3,671 | -4.03% | 580,900 | 5180億7637万 | -7.09% |
| 03/18 | 3,753 | 3,828 | 3,745 | 3,825 | +1.65% | 204,000 | 5398億989万 | -3.82% |
| 03/17 | 3,761 | 3,787 | 3,743 | 3,763 | +0.19% | 283,500 | 5310億6003万 | -5.83% |
| 03/16 | 3,821 | 3,830 | 3,743 | 3,756 | -1.75% | 217,700 | 5300億7215万 | -6.45% |
| 03/13 | 3,781 | 3,839 | 3,770 | 3,823 | +0.29% | 254,700 | 5395億2764万 | -5.23% |
| 03/12 | 3,847 | 3,866 | 3,783 | 3,812 | -1.32% | 331,700 | 5379億7525万 | -5.83% |
| 03/11 | 3,874 | 3,922 | 3,855 | 3,863 | +0.7% | 249,400 | 5451億7271万 | -4.9% |
| 03/10 | 3,866 | 3,897 | 3,834 | 3,836 | +0.6% | 395,200 | 5413億6229万 | -5.8% |
| 03/09 | 3,730 | 3,834 | 3,728 | 3,813 | -2.9% | 339,400 | 5381億1637万 | -6.54% |
| 03/06 | 3,880 | 3,948 | 3,860 | 3,927 | -0.58% | 299,400 | 5542億482万 | -3.94% |
| 03/05 | （IR情報）17:00 代表取締役の異動に関するお知らせ |
| 03/05 | （IR情報）17:00 役員人事に関するお知らせ |
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。
