| 2026 |
| 03/09 | 1,567 | 1,585 | 1,562 | 1,580 | -1.68% | 57,800 | 195億1063万 | -1.68% |
| 03/06 | （IR情報）12:30 2026年3月期2月度月次売上高のお知らせ |
| 03/06 | 1,595 | 1,607 | 1,595 | 1,607 | +0.37% | 46,400 | 198億4403万 | -0.06% |
| 03/05 | 1,603 | 1,609 | 1,591 | 1,601 | +1.14% | 62,400 | 197億6994万 | -0.44% |
| 03/04 | 1,579 | 1,589 | 1,570 | 1,583 | -0.19% | 66,200 | 195億4767万 | -1.55% |
| 03/03 | 1,609 | 1,609 | 1,586 | 1,586 | -1.31% | 82,600 | 195億8472万 | -1.43% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 63,020株（0.51%）再IN |
| 03/02 | 1,618 | 1,618 | 1,607 | 1,607 | -0.86% | 70,800 | 198億4403万 | -0.19% |
| 03/02 | （空売り報告）Nomura International plc 87,104株（0.7%）+0.02% |
| 02/27 | 1,616 | 1,628 | 1,616 | 1,621 | +0.31% | 45,600 | 200億1691万 | +0.68% |
| 02/26 | 1,621 | 1,628 | 1,616 | 1,616 | -0.31% | 55,100 | 199億5517万 | +0.37% |
| 02/26 | （空売り報告）Nomura International plc 85,070株（0.68%）-0.02% |
| 02/25 | 1,616 | 1,624 | 1,616 | 1,621 | +0.31% | 19,300 | 200億1691万 | +0.75% |
| 02/24 | 1,612 | 1,622 | 1,606 | 1,616 | +0.37% | 19,700 | 199億5517万 | +0.44% |
| 02/20 | 1,614 | 1,614 | 1,607 | 1,610 | -0.56% | 12,800 | 198億8108万 | 0% |
| 02/20 | （空売り報告）Nomura International plc 86,935株（0.7%）+0.01% |
| 02/19 | 1,615 | 1,619 | 1,607 | 1,619 | +0.37% | 16,800 | 199億9222万 | +0.56% |
| 02/19 | （空売り報告）Nomura International plc 86,057株（0.69%）-0.01% |
| 02/18 | 1,615 | 1,615 | 1,612 | 1,613 | +0.25% | 8,300 | 199億1813万 | +0.12% |
| 02/17 | 1,611 | 1,614 | 1,607 | 1,609 | -0.06% | 16,700 | 198億6873万 | -0.12% |
| 02/17 | （空売り報告）Nomura International plc 87,054株（0.7%）+0.01% |
| 02/16 | 1,610 | 1,613 | 1,601 | 1,610 | -0.12% | 36,700 | 198億8108万 | -0.06% |
| 02/16 | （空売り報告）Nomura International plc 86,072株（0.69%）-0.02% |
| 02/13 | 1,618 | 1,621 | 1,610 | 1,612 | -0.31% | 12,700 | 199億578万 | +0.06% |
| 02/13 | （空売り報告）Nomura International plc 87,806株（0.71%）+0.02% |
| 02/12 | 1,616 | 1,620 | 1,610 | 1,617 | +0.25% | 27,900 | 199億6752万 | +0.37% |
| 02/12 | （空売り報告）Nomura International plc 86,091株（0.69%）-0.01% |
| 02/10 | 1,618 | 1,621 | 1,613 | 1,613 | -0.12% | 20,900 | 199億1813万 | +0.06% |
| 02/09 | 1,619 | 1,619 | 1,605 | 1,615 | +0.75% | 28,700 | 199億4282万 | +0.25% |
| 02/06 | （IR情報）12:30 2026年3月期1月度月次売上高のお知らせ |
| 02/06 | （IR情報）12:30 2026年3月期第3四半期決算補足資料 |
| 02/06 | （IR情報）12:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,613 | 1,614 | 1,599 | 1,603 | -0.37% | 21,200 | 197億9464万 | -0.43% |
| 02/06 | （空売り報告）Nomura International plc 87,641株（0.7%）+0.09% |
| 02/05 | 1,609 | 1,613 | 1,602 | 1,609 | 0% | 34,700 | 198億6873万 | -0.06% |
| 02/04 | 1,600 | 1,609 | 1,600 | 1,609 | +0.44% | 16,300 | 198億6873万 | -0.06% |
| 02/03 | 1,602 | 1,608 | 1,600 | 1,602 | 0% | 15,300 | 197億8229万 | -0.44% |
| 02/02 | 1,611 | 1,611 | 1,602 | 1,602 | -0.12% | 8,700 | 197億8229万 | -0.31% |
| 01/30 | 1,600 | 1,605 | 1,598 | 1,604 | +0.56% | 12,700 | 198億699万 | -0.12% |
| 01/29 | 1,596 | 1,599 | 1,591 | 1,595 | -0.25% | 24,000 | 196億9585万 | -0.56% |
| 01/28 | 1,602 | 1,602 | 1,596 | 1,599 | -0.5% | 21,200 | 197億4525万 | -0.25% |
| 01/28 | （空売り報告）Nomura International plc 75,433株（0.61%）+0.1% |
| 01/27 | 1,603 | 1,610 | 1,598 | 1,607 | +0.25% | 23,400 | 198億4403万 | +0.31% |
| 01/26 | 1,616 | 1,616 | 1,602 | 1,603 | -0.99% | 22,800 | 197億9464万 | +0.19% |
| 01/23 | 1,612 | 1,620 | 1,612 | 1,619 | +0.06% | 13,300 | 199億9222万 | +1.25% |
| 01/22 | 1,602 | 1,620 | 1,601 | 1,618 | +1.13% | 17,600 | 199億7987万 | +1.31% |
| 01/21 | 1,606 | 1,606 | 1,598 | 1,600 | -0.62% | 30,900 | 197億5760万 | +0.38% |
| 01/20 | 1,622 | 1,622 | 1,609 | 1,610 | -0.74% | 21,600 | 198億8108万 | +1.07% |
| 01/20 | （空売り報告）Nomura International plc 64,178株（0.51%）再IN |
| 01/19 | 1,623 | 1,626 | 1,616 | 1,622 | -0.31% | 20,400 | 200億2926万 | +1.88% |
| 01/16 | 1,624 | 1,627 | 1,618 | 1,627 | +0.18% | 14,400 | 200億9100万 | +2.33% |
| 01/15 | （IR情報）12:30 2026年3月期12月度月次売上高のお知らせ |
| 01/15 | 1,620 | 1,627 | 1,619 | 1,624 | +0.12% | 18,900 | 200億5396万 | +2.27% |
| 01/14 | 1,614 | 1,622 | 1,613 | 1,622 | +0.5% | 16,900 | 200億2926万 | +2.27% |
| 01/13 | 1,621 | 1,624 | 1,608 | 1,614 | -0.43% | 31,800 | 199億3047万 | +1.83% |
| 01/09 | 1,615 | 1,624 | 1,615 | 1,621 | +0.31% | 17,400 | 200億1691万 | +2.34% |
| 01/08 | 1,621 | 1,621 | 1,612 | 1,616 | 0% | 21,400 | 199億5517万 | +2.08% |
| 01/07 | 1,619 | 1,626 | 1,610 | 1,616 | -0.12% | 20,400 | 199億5517万 | +2.08% |
| 01/06 | 1,604 | 1,618 | 1,604 | 1,618 | +1% | 27,100 | 199億7987万 | +2.28% |
| 01/05 | 1,606 | 1,608 | 1,600 | 1,602 | +0.13% | 31,300 | 197億8229万 | +1.26% |
| 2025 |
| 12/30 | 1,604 | 1,608 | 1,600 | 1,600 | -0.06% | 15,500 | 197億5760万 | +1.14% |
| 12/29 | 1,596 | 1,604 | 1,588 | 1,601 | +0.5% | 39,600 | 197億6994万 | +1.2% |
| 12/26 | 1,584 | 1,593 | 1,582 | 1,593 | +0.89% | 30,900 | 196億7116万 | +0.63% |
| 12/25 | 1,570 | 1,579 | 1,567 | 1,579 | +0.89% | 43,100 | 194億9828万 | -0.25% |
| 12/25 | （空売り報告）Barclays Capital Securities Ltd 57,489株（0.46%）-0.04%義務消失 |
| 12/24 | 1,568 | 1,570 | 1,565 | 1,565 | -0.06% | 24,400 | 193億2540万 | -1.2% |
| 12/23 | 1,566 | 1,571 | 1,565 | 1,566 | +0.06% | 23,900 | 193億3775万 | -1.2% |
| 12/23 | （空売り報告）Nomura International plc 61,291株（0.49%）-0.01%義務消失 |
| 12/22 | 1,574 | 1,574 | 1,562 | 1,565 | -0.32% | 41,000 | 193億2540万 | -1.39% |
| 12/22 | （空売り報告）Nomura International plc 62,059株（0.5%）再IN |
| 12/19 | 1,571 | 1,574 | 1,567 | 1,570 | +0.19% | 24,200 | 193億8714万 | -1.2% |
| 12/18 | 1,565 | 1,567 | 1,561 | 1,567 | +0.13% | 28,400 | 193億5009万 | -1.57% |
| 12/17 | 1,570 | 1,570 | 1,561 | 1,565 | -0.06% | 35,500 | 193億2540万 | -1.82% |
| 12/17 | （空売り報告）Nomura International plc 61,299株（0.49%）-0.01%義務消失 |
| 12/16 | 1,567 | 1,569 | 1,563 | 1,566 | 0% | 17,600 | 193億3775万 | -1.94% |
| 12/15 | 1,564 | 1,569 | 1,562 | 1,566 | +0.19% | 34,300 | 193億3775万 | -2.06% |
| 12/15 | （空売り報告）Nomura International plc 61,888株（0.5%）新規 |
| 12/12 | 1,566 | 1,571 | 1,562 | 1,563 | +0.19% | 30,600 | 193億70万 | -2.37% |
| 12/11 | 1,587 | 1,587 | 1,558 | 1,560 | -1.33% | 50,600 | 192億6366万 | -2.74% |
| 12/10 | 1,580 | 1,582 | 1,574 | 1,581 | +0.38% | 19,400 | 195億2297万 | -1.56% |
| 12/09 | 1,579 | 1,580 | 1,573 | 1,575 | -0.25% | 26,400 | 194億4888万 | -1.99% |
| 12/08 | （IR情報）12:30 2026年3月期11月度月次売上高のお知らせ |
| 12/08 | 1,590 | 1,590 | 1,572 | 1,579 | -0.44% | 53,600 | 194億9828万 | -1.86% |
| 12/05 | 1,588 | 1,591 | 1,586 | 1,586 | -0.25% | 22,000 | 195億8472万 | -1.49% |
| 12/05 | （空売り報告）Barclays Capital Securities Ltd 61,989株（0.5%）再IN |
| 12/04 | 1,596 | 1,596 | 1,588 | 1,590 | -0.13% | 20,800 | 196億3411万 | -1.36% |
| 12/03 | 1,601 | 1,601 | 1,592 | 1,592 | -0.44% | 20,100 | 196億5881万 | -1.3% |
| 12/02 | 1,604 | 1,604 | 1,597 | 1,599 | -0.12% | 16,400 | 197億4525万 | -1.05% |
| 12/01 | 1,614 | 1,614 | 1,600 | 1,601 | -0.62% | 22,500 | 197億6994万 | -0.99% |
| 11/28 | 1,610 | 1,617 | 1,608 | 1,611 | +0.31% | 18,200 | 198億9343万 | -0.49% |
| 11/27 | 1,610 | 1,610 | 1,604 | 1,606 | -0.06% | 11,800 | 198億3169万 | -0.93% |
| 11/26 | 1,609 | 1,611 | 1,600 | 1,607 | +0.19% | 21,100 | 198億4403万 | -0.92% |
| 11/25 | 1,608 | 1,611 | 1,604 | 1,604 | -0.25% | 10,500 | 198億699万 | -1.17% |
| 11/21 | 1,600 | 1,613 | 1,599 | 1,608 | +0.44% | 21,700 | 198億5638万 | -0.92% |
| 11/20 | 1,607 | 1,607 | 1,601 | 1,601 | -0.06% | 14,000 | 197億6994万 | -1.42% |
| 11/19 | 1,612 | 1,612 | 1,602 | 1,602 | 0% | 9,700 | 197億8229万 | -1.42% |
| 11/18 | 1,612 | 1,615 | 1,601 | 1,602 | -0.68% | 21,200 | 197億8229万 | -1.48% |
| 11/17 | 1,626 | 1,626 | 1,613 | 1,613 | -0.62% | 12,200 | 199億1813万 | -0.86% |
| 11/14 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算説明会資料 |
| 11/14 | 1,629 | 1,629 | 1,621 | 1,623 | -0.55% | 13,500 | 200億4161万 | -0.31% |
| 11/13 | 1,632 | 1,636 | 1,627 | 1,632 | +0.37% | 6,600 | 201億5275万 | +0.25% |
| 11/12 | 1,629 | 1,633 | 1,626 | 1,626 | -0.31% | 14,500 | 200億7866万 | -0.12% |
| 11/11 | 1,631 | 1,635 | 1,621 | 1,631 | +0.18% | 9,300 | 201億4040万 | +0.18% |
| 11/10 | 1,633 | 1,636 | 1,622 | 1,628 | +0.8% | 15,700 | 201億335万 | 0% |
| 11/07 | （IR情報）12:30 2026年3月期第2四半期(中間期)決算補足資料 |
| 11/07 | （IR情報）12:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/07 | （IR情報）12:30 2026年3月期10月度月次売上高のお知らせ |
| 11/07 | （IR情報）12:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,619 | 1,630 | 1,603 | 1,615 | -0.25% | 14,900 | 199億4282万 | -0.74% |
| 11/06 | 1,618 | 1,627 | 1,614 | 1,619 | +0.06% | 11,600 | 199億9222万 | -0.49% |
| 11/05 | 1,620 | 1,625 | 1,606 | 1,618 | -0.06% | 18,300 | 199億7987万 | -0.68% |
| 11/04 | 1,617 | 1,632 | 1,606 | 1,619 | +0.12% | 14,900 | 199億9222万 | -0.67% |
| 10/31 | 1,619 | 1,619 | 1,605 | 1,617 | +0.56% | 15,100 | 199億6752万 | -1.04% |
| 10/30 | 1,620 | 1,626 | 1,608 | 1,608 | -0.99% | 30,400 | 198億5638万 | -1.83% |
| 10/29 | 1,631 | 1,631 | 1,622 | 1,624 | -0.37% | 12,700 | 200億5396万 | -1.1% |
| 10/28 | 1,643 | 1,643 | 1,630 | 1,630 | -1.27% | 11,500 | 201億2805万 | -0.91% |
| 10/27 | 1,653 | 1,653 | 1,644 | 1,651 | +0.61% | 11,600 | 203億8737万 | +0.18% |
| 10/24 | 1,653 | 1,653 | 1,641 | 1,641 | -0.24% | 6,700 | 202億6388万 | -0.49% |
| 10/23 | 1,643 | 1,651 | 1,639 | 1,645 | +0.06% | 9,100 | 203億1328万 | -0.36% |
| 10/22 | 1,638 | 1,645 | 1,636 | 1,644 | +0.8% | 8,500 | 203億93万 | -0.6% |
| 10/21 | 1,631 | 1,636 | 1,631 | 1,631 | 0% | 6,600 | 201億4040万 | -1.51% |
| 10/20 | 1,644 | 1,644 | 1,631 | 1,631 | +0.49% | 8,300 | 201億4040万 | -1.69% |
| 10/17 | 1,631 | 1,637 | 1,620 | 1,623 | -0.55% | 10,300 | 200億4161万 | -2.35% |
| 10/16 | 1,633 | 1,643 | 1,612 | 1,632 | +0.25% | 13,500 | 201億5275万 | -2.04% |
| 10/15 | 1,623 | 1,633 | 1,621 | 1,628 | +0.68% | 7,500 | 201億335万 | -2.46% |
| 10/14 | 1,615 | 1,625 | 1,612 | 1,617 | -0.19% | 20,500 | 199億6752万 | -3.29% |
| 10/10 | 1,630 | 1,634 | 1,620 | 1,620 | -1.04% | 20,900 | 200億457万 | -3.28% |
| 10/09 | 1,639 | 1,645 | 1,635 | 1,637 | 0% | 10,700 | 202億1449万 | -2.5% |
| 10/08 | （IR情報）12:30 2026年3月期9月度月次売上高のお知らせ |
| 10/08 | 1,633 | 1,649 | 1,633 | 1,637 | +0.37% | 14,000 | 202億1449万 | -2.68% |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 61,689株（0.49%）-0.01%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。
