| 2026 |
| 09/11 | 983 | 994 | 975 | 983 | -1.5% | 55,500 | 141億4635万 | -5.57% |
| 09/10 | 997 | 1,007 | 987 | 998 | +0.1% | 44,500 | 143億6221万 | -4.31% |
| 09/09 | 995 | 1,007 | 994 | 997 | +0.1% | 32,900 | 143億4782万 | -4.59% |
| 09/09 | （空売り報告）UBS AG 90,032株（0.62%）-0.46% |
| 09/08 | 1,011 | 1,017 | 995 | 996 | -1.58% | 44,700 | 143億3343万 | -4.69% |
| 09/07 | 1,011 | 1,018 | 1,001 | 1,012 | +0.1% | 32,200 | 145億6369万 | -3.07% |
| 09/04 | 1,004 | 1,022 | 996 | 1,011 | +0.7% | 49,200 | 145億4930万 | -3.07% |
| 09/03 | 1,001 | 1,015 | 993 | 1,004 | +1.11% | 40,900 | 144億4856万 | -3.65% |
| 09/02 | 1,014 | 1,015 | 993 | 993 | -2.55% | 86,000 | 142億9026万 | -4.61% |
| 09/01 | 1,040 | 1,044 | 1,010 | 1,019 | -2.67% | 76,500 | 146億6442万 | -2.11% |
| 08/31 | 1,046 | 1,050 | 1,026 | 1,047 | -0.29% | 39,400 | 150億6737万 | +0.77% |
| 08/28 | 1,049 | 1,055 | 1,039 | 1,050 | +0.86% | 38,500 | 151億1055万 | +1.35% |
| 08/27 | 1,044 | 1,056 | 1,026 | 1,041 | -0.38% | 59,400 | 149億8103万 | +0.68% |
| 08/26 | 1,059 | 1,069 | 1,028 | 1,045 | -0.76% | 68,300 | 150億3859万 | +1.26% |
| 08/25 | 1,050 | 1,078 | 1,046 | 1,053 | +0.29% | 43,500 | 151億5372万 | +2.23% |
| 08/24 | 1,065 | 1,065 | 1,043 | 1,050 | -1.41% | 50,000 | 151億1055万 | +2.14% |
| 08/24 | （空売り報告）Nomura International plc 120,000株（0.83%）+0.04% |
| 08/21 | 1,048 | 1,065 | 1,039 | 1,065 | +0.47% | 58,400 | 153億2641万 | +3.7% |
| 08/20 | 1,037 | 1,064 | 1,033 | 1,060 | +3.92% | 59,300 | 152億5446万 | +3.11% |
| 08/19 | 1,048 | 1,080 | 1,016 | 1,020 | -4.32% | 132,400 | 146億7882万 | -0.87% |
| 08/19 | （空売り報告）Nomura International plc 113,900株（0.79%）+0.15% |
| 08/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 66,980株（0.46%）-0.25%義務消失 |
| 08/18 | 1,126 | 1,126 | 1,059 | 1,066 | -6.49% | 113,900 | 153億4080万 | +3.5% |
| 08/17 | 1,092 | 1,175 | 1,091 | 1,140 | +1.6% | 276,500 | 164億574万 | +10.68% |
| 08/17 | （空売り報告）UBS AG 156,837株（1.08%）-0.08% |
| 08/17 | （空売り報告）Nomura International plc 93,500株（0.64%）-0.08% |
| 08/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 103,580株（0.71%）-0.11% |
| 08/14 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 08/14 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | 1,140 | 1,156 | 1,106 | 1,122 | -0.44% | 237,700 | 161億4670万 | +9.25% |
| 08/14 | （空売り報告）UBS AG 167,517株（1.16%）+0.14% |
| 08/14 | （空売り報告）Nomura International plc 104,300株（0.72%）新規 |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 118,480株（0.82%）+0.21% |
| 08/13 | 1,100 | 1,156 | 1,097 | 1,127 | +4.45% | 202,900 | 162億1865万 | +10.06% |
| 08/12 | 1,069 | 1,089 | 1,063 | 1,079 | +2.86% | 64,600 | 155億2788万 | +5.47% |
| 08/10 | 1,011 | 1,068 | 1,008 | 1,049 | +3.86% | 73,700 | 150億9615万 | +2.54% |
| 08/07 | 1,030 | 1,030 | 1,002 | 1,010 | -1.56% | 28,300 | 145億3491万 | -1.37% |
| 08/06 | 1,030 | 1,040 | 1,021 | 1,026 | -0.48% | 23,900 | 147億6516万 | +0.1% |
| 08/05 | 1,004 | 1,045 | 998 | 1,031 | +2.69% | 41,600 | 148億3712万 | +0.49% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,880株（0.61%）+0.1% |
| 08/04 | 979 | 1,009 | 979 | 1,004 | +3.29% | 47,800 | 144億4856万 | -2.14% |
| 08/03 | 995 | 995 | 954 | 972 | -1.92% | 80,100 | 139億8805万 | -5.45% |
| 08/03 | （空売り報告）UBS AG 147,021株（1.02%）+0.12% |
| 07/31 | 996 | 1,004 | 979 | 991 | 0% | 47,100 | 142億6148万 | -3.79% |
| 07/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 73,480株（0.51%）新規 |
| 07/30 | 981 | 999 | 970 | 991 | +0.61% | 39,400 | 142億6148万 | -3.88% |
| 07/29 | 981 | 989 | 965 | 985 | +0.92% | 49,600 | 141億7513万 | -4.55% |
| 07/28 | 985 | 992 | 975 | 976 | -1.01% | 32,200 | 140億4561万 | -5.52% |
| 07/27 | 978 | 995 | 966 | 986 | +1.86% | 57,100 | 141億8952万 | -4.83% |
| 07/24 | 975 | 982 | 965 | 968 | -1.73% | 50,100 | 139億3048万 | -6.83% |
| 07/23 | 999 | 999 | 974 | 985 | -0.81% | 63,400 | 141億7513万 | -5.65% |
| 07/23 | （空売り報告）UBS AG 130,533株（0.9%）+0.04% |
| 07/22 | 999 | 1,010 | 993 | 993 | -0.6% | 38,700 | 142億9026万 | -5.25% |
| 07/21 | 990 | 1,014 | 990 | 999 | +0.5% | 59,900 | 143億7660万 | -4.95% |
| 07/17 | 1,041 | 1,049 | 982 | 994 | -5.06% | 109,100 | 143億465万 | -5.51% |
| 07/17 | （空売り報告）UBS AG 123,979株（0.86%）-0.1% |
| 07/16 | 1,065 | 1,083 | 1,047 | 1,047 | -2.88% | 34,000 | 150億6737万 | -0.48% |
| 07/15 | 1,074 | 1,085 | 1,055 | 1,078 | 0% | 28,700 | 155億1349万 | +2.67% |
| 07/14 | 1,074 | 1,086 | 1,069 | 1,078 | +1.22% | 52,100 | 155億1349万 | +2.96% |
| 07/13 | 1,061 | 1,095 | 1,054 | 1,065 | +0.28% | 51,600 | 153億2641万 | +2.01% |
| 07/10 | 1,059 | 1,069 | 1,045 | 1,062 | +0.76% | 42,300 | 152億8324万 | +2.12% |
| 07/09 | 1,056 | 1,063 | 1,042 | 1,054 | -0.19% | 31,200 | 151億6811万 | +1.74% |
| 07/09 | （空売り報告）UBS AG 139,541株（0.96%）-0.14% |
| 07/08 | 1,069 | 1,083 | 1,047 | 1,056 | -2.67% | 38,100 | 151億9689万 | +2.33% |
| 07/07 | 1,077 | 1,098 | 1,070 | 1,085 | 0% | 37,200 | 156億1423万 | +5.65% |
| 07/06 | 1,096 | 1,117 | 1,077 | 1,085 | 0% | 63,900 | 156億1423万 | +6.27% |
| 07/06 | （空売り報告）UBS AG 159,229株（1.1%）+0.08% |
| 07/03 | 1,037 | 1,086 | 1,037 | 1,085 | +4.83% | 70,500 | 156億1423万 | +6.9% |
| 07/02 | 1,027 | 1,045 | 1,015 | 1,035 | -0.48% | 52,100 | 148億9468万 | +2.27% |
| 07/01 | 1,050 | 1,059 | 1,034 | 1,040 | -0.76% | 61,800 | 149億6664万 | +2.87% |
| 06/30 | 1,048 | 1,055 | 1,037 | 1,048 | +0.38% | 39,400 | 150億8176万 | +3.87% |
| 06/29 | 1,049 | 1,050 | 1,029 | 1,044 | +1.56% | 40,400 | 150億2420万 | +3.78% |
| 06/26 | 1,008 | 1,040 | 990 | 1,028 | +0.98% | 85,500 | 147億9394万 | +2.59% |
| 06/25 | 1,035 | 1,039 | 1,016 | 1,018 | +0.2% | 53,000 | 146億5003万 | +1.8% |
| 06/25 | （空売り報告）UBS AG 147,829株（1.02%）+0.08% |
| 06/24 | 1,006 | 1,033 | 1,006 | 1,016 | +0.99% | 77,100 | 146億2125万 | +1.7% |
| 06/23 | 1,042 | 1,049 | 1,004 | 1,006 | -4.55% | 68,700 | 144億7734万 | +0.7% |
| 06/22 | （IR情報）17:00 事業計画及び成長可能性に関する事項 |
| 06/22 | 1,055 | 1,088 | 1,039 | 1,054 | +0.38% | 73,600 | 151億6811万 | +5.19% |
| 06/22 | （空売り報告）UBS AG 135,654株（0.94%）+0.08% |
| 06/19 | 1,100 | 1,103 | 1,033 | 1,050 | -4.28% | 85,900 | 151億1055万 | +4.9% |
| 06/18 | 1,087 | 1,102 | 1,069 | 1,097 | +1.11% | 107,100 | 157億8692万 | +8.72% |
| 06/18 | （空売り報告）UBS AG 124,654株（0.86%）+0.1% |
| 06/17 | 1,073 | 1,108 | 1,069 | 1,085 | +2.36% | 99,700 | 156億1423万 | +6.9% |
| 06/17 | （空売り報告）UBS AG 109,560株（0.76%）+0.11% |
| 06/16 | 1,040 | 1,060 | 1,038 | 1,060 | +2.22% | 86,300 | 152億5446万 | +3.41% |
| 06/16 | （空売り報告）UBS AG 93,560株（0.65%）+0.11% |
| 06/15 | 1,006 | 1,038 | 1,006 | 1,037 | +4.64% | 95,200 | 149億2346万 | +0.1% |
| 06/12 | 986 | 997 | 972 | 991 | +0.51% | 60,500 | 142億6148万 | -5.35% |
| 06/11 | 985 | 997 | 966 | 986 | -1.4% | 73,200 | 141億8952万 | -7.07% |
| 06/11 | （空売り報告）UBS AG 77,968株（0.54%）新規 |
| 06/10 | 1,010 | 1,015 | 985 | 1,000 | -0.79% | 96,700 | 143億9100万 | -7.06% |
| 06/09 | 970 | 1,008 | 969 | 1,008 | +4.02% | 149,900 | 145億612万 | -7.52% |
| 06/08 | 958 | 969 | 945 | 969 | -0.41% | 92,600 | 139億4487万 | -12.39% |
| 06/05 | 936 | 992 | 936 | 973 | +4.06% | 131,900 | 140億244万 | -13.28% |
| 06/04 | 931 | 958 | 923 | 935 | -0.32% | 90,400 | 134億5558万 | -17.84% |
| 06/03 | 938 | 956 | 922 | 938 | -1.05% | 106,200 | 134億9875万 | -19% |
| 06/02 | 932 | 962 | 927 | 948 | +1.28% | 104,000 | 136億4266万 | -19.59% |
| 06/01 | 1,000 | 1,000 | 931 | 936 | -5.65% | 163,800 | 134億6997万 | -21.93% |
| 05/29 | 1,007 | 1,023 | 990 | 992 | -1.29% | 88,900 | 142億7587万 | -18.82% |
| 05/28 | （IR情報）17:00 連結子会社からの配当金受領に関するお知らせ |
| 05/28 | 1,000 | 1,028 | 981 | 1,005 | -0.79% | 148,500 | 144億6295万 | -19.15% |
| 05/27 | 970 | 1,024 | 970 | 1,013 | +6.07% | 220,600 | 145億7808万 | -19.98% |
| 05/26 | 950 | 976 | 925 | 955 | +1.27% | 217,000 | 137億4340万 | -25.91% |
| 05/25 | 980 | 990 | 935 | 943 | -3.87% | 314,600 | 135億7071万 | -28.13% |
| 05/22 | 1,003 | 1,020 | 980 | 981 | -2.1% | 220,100 | 141億1757万 | -26.52% |
| 05/21 | 1,025 | 1,032 | 975 | 1,002 | 0% | 250,300 | 144億1978万 | -26.16% |
| 05/20 | 1,092 | 1,099 | 991 | 1,002 | -7.22% | 431,800 | 144億1978万 | -27.18% |
| 05/19 | 1,077 | 1,110 | 1,058 | 1,080 | +3.15% | 242,300 | 155億4228万 | -22.53% |
| 05/18 | 1,124 | 1,124 | 1,000 | 1,047 | -16.11% | 664,000 | 150億6737万 | -25.59% |
| 05/15 | （IR情報）16:00 2026年3月期決算説明資料 |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）16:00 剰余金の配当(増配)に関するお知らせ |
| 05/15 | （IR情報）16:00 取締役候補者の選任および取締役の異動に関するお知らせ |
| 05/15 | 1,250 | 1,268 | 1,205 | 1,248 | +1.13% | 278,800 | 179億5996万 | -12.05% |
| 05/14 | 1,352 | 1,352 | 1,230 | 1,234 | -7.22% | 237,200 | 177億5849万 | -13.28% |
| 05/13 | 1,358 | 1,358 | 1,323 | 1,330 | -0.45% | 116,400 | 191億4003万 | -6.67% |
| 05/12 | （5%ルール）アセットマネジメントOne（0.6%）みずほ信託銀行（4.86%） |
| 05/12 | 1,330 | 1,358 | 1,327 | 1,336 | +0.68% | 97,900 | 192億2637万 | -6.05% |
| 05/11 | 1,349 | 1,358 | 1,327 | 1,327 | -1.63% | 118,400 | 190億9685万 | -6.42% |
| 05/08 | 1,339 | 1,375 | 1,324 | 1,349 | +0.75% | 199,000 | 194億1345万 | -4.46% |
| 05/07 | 1,389 | 1,389 | 1,310 | 1,339 | -1.47% | 162,700 | 192億6954万 | -4.7% |
| 05/01 | 1,400 | 1,400 | 1,358 | 1,359 | -3% | 111,100 | 195億5736万 | -2.93% |
| 04/30 | 1,381 | 1,409 | 1,347 | 1,401 | +1.45% | 125,700 | 201億6179万 | +0.5% |
| 04/28 | 1,364 | 1,389 | 1,302 | 1,381 | +0.07% | 178,700 | 198億7397万 | -0.43% |
| 04/27 | 1,433 | 1,440 | 1,377 | 1,380 | -3.09% | 170,400 | 198億5958万 | 0% |
| 04/24 | 1,477 | 1,480 | 1,421 | 1,424 | -2.73% | 107,900 | 204億9278万 | +3.87% |
| 04/23 | 1,422 | 1,466 | 1,403 | 1,464 | +1.74% | 119,500 | 210億6842万 | +7.33% |
| 04/22 | 1,515 | 1,518 | 1,435 | 1,439 | -5.14% | 118,900 | 207億864万 | +6.04% |
| 04/21 | 1,517 | 1,535 | 1,509 | 1,517 | -0.52% | 66,200 | 218億3114万 | +12.37% |
| 04/20 | 1,582 | 1,589 | 1,506 | 1,525 | -3.17% | 125,400 | 219億4627万 | +13.81% |
| 04/17 | （5%ルール）ピルグリム・パートナーズ・アジア・ピーティーイー…（6.85%） |
| 04/17 | 1,598 | 1,605 | 1,555 | 1,575 | -0.32% | 103,700 | 226億6582万 | +18.33% |
| 04/14 | （IR情報）17:00 連結子会社からの配当金受領に関するお知らせ |
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。
