| 2026 |
| 06/03 | 2,100 | 2,107 | 2,035 | 2,057 | -2% | 177,900 | 727億2852万 | -4.81% |
| 06/02 | 2,053 | 2,105 | 2,024 | 2,099 | +1.06% | 275,900 | 742億1350万 | -2.51% |
| 06/01 | 2,084 | 2,134 | 2,012 | 2,077 | -0.67% | 292,200 | 734億3565万 | -3.17% |
| 05/29 | 2,134 | 2,149 | 2,087 | 2,091 | -1.6% | 245,800 | 739億3065万 | -2.24% |
| 05/28 | 2,183 | 2,204 | 2,072 | 2,125 | -2.43% | 218,100 | 751億3277万 | -0.33% |
| 05/27 | 2,264 | 2,264 | 2,105 | 2,178 | -3.8% | 354,500 | 770億667万 | +2.54% |
| 05/27 | （空売り報告）モルガン・スタンレーMUFG証券 309,434株（0.87%）-0.04% |
| 05/26 | 2,271 | 2,288 | 2,213 | 2,264 | +0.13% | 176,500 | 800億4734万 | +6.99% |
| 05/25 | 2,216 | 2,278 | 2,154 | 2,261 | +2.17% | 362,600 | 799億4127万 | +7.41% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 321,934株（0.91%）+0.08% |
| 05/22 | 2,374 | 2,374 | 2,155 | 2,213 | -7.95% | 557,900 | 782億4415万 | +5.58% |
| 05/21 | 2,384 | 2,443 | 2,320 | 2,404 | +1.78% | 281,800 | 849億9726万 | +15.08% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 295,534株（0.83%）+0.1% |
| 05/20 | 2,270 | 2,362 | 2,207 | 2,362 | +2.43% | 296,600 | 835億1228万 | +13.94% |
| 05/19 | 2,372 | 2,480 | 2,302 | 2,306 | -0.69% | 366,000 | 815億3231万 | +11.94% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 260,734株（0.73%）+0.13% |
| 05/18 | 2,340 | 2,439 | 2,285 | 2,322 | -1.11% | 346,300 | 820億9802万 | +12.99% |
| 05/15 | 2,187 | 2,369 | 2,185 | 2,348 | +8.15% | 429,500 | 830億1729万 | +14.93% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 213,834株（0.6%）+0.1% |
| 05/14 | 2,265 | 2,268 | 2,140 | 2,171 | -4.11% | 291,300 | 767億5917万 | +7% |
| 05/13 | 2,103 | 2,268 | 2,101 | 2,264 | +6.24% | 299,500 | 800億4734万 | +11.91% |
| 05/13 | （空売り報告）モルガン・スタンレーMUFG証券 180,034株（0.5%）新規 |
| 05/12 | 2,260 | 2,295 | 2,083 | 2,131 | -5.58% | 769,500 | 753億4491万 | +5.86% |
| 05/12 | （空売り報告）Nomura International plc 114,109株（0.32%）-0.19%義務消失 |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 168,361株（0.47%）-0.16%義務消失 |
| 05/11 | （IR情報）15:00 2026年3月期決算短信[日本基準](非連結) |
| 05/11 | （IR情報）15:00 2026年3月期決算中期経営計画説明資料 |
| 05/11 | （IR情報）15:00 剰余金の配当(増配)に関するお知らせ |
| 05/11 | 2,090 | 2,349 | 1,900 | 2,257 | +10.37% | 856,800 | 797億9984万 | +12.29% |
| 05/11 | （空売り報告）Nomura International plc 181,385株（0.51%）再IN |
| 05/08 | 2,059 | 2,100 | 2,014 | 2,045 | -0.05% | 288,800 | 723億424万 | +2.45% |
| 05/08 | （空売り報告）Nomura International plc 175,883株（0.49%）-0.03%義務消失 |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 223,261株（0.63%）+0.05% |
| 05/07 | 2,132 | 2,150 | 2,023 | 2,046 | -2.57% | 308,500 | 723億3960万 | +2.76% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 208,661株（0.58%）-0.02% |
| 05/01 | 2,100 | 2,185 | 2,090 | 2,100 | +1.55% | 343,400 | 742億4886万 | +5.53% |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 213,916株（0.6%）+0.09% |
| 04/30 | 2,017 | 2,068 | 1,999 | 2,068 | +2.53% | 285,700 | 731億1744万 | +4.13% |
| 04/28 | 1,945 | 2,045 | 1,923 | 2,017 | +3.7% | 263,900 | 713億1426万 | +1.56% |
| 04/27 | 1,850 | 1,983 | 1,849 | 1,945 | +3.68% | 226,200 | 687億6858万 | -1.97% |
| 04/24 | 1,860 | 1,888 | 1,835 | 1,876 | +1.13% | 137,900 | 663億2898万 | -5.49% |
| 04/23 | 1,893 | 1,900 | 1,827 | 1,855 | -1.85% | 240,500 | 655億8649万 | -6.92% |
| 04/22 | 1,915 | 1,928 | 1,879 | 1,890 | -2.07% | 154,200 | 668億2397万 | -5.97% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 183,416株（0.51%）再IN |
| 04/21 | 1,887 | 1,930 | 1,851 | 1,930 | +1.05% | 219,900 | 682億3823万 | -4.46% |
| 04/21 | （空売り報告）Nomura International plc 184,752株（0.52%）新規 |
| 04/20 | 1,933 | 1,949 | 1,872 | 1,910 | -1.04% | 239,600 | 675億3110万 | -5.96% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 173,716株（0.49%）-0.02%義務消失 |
| 04/17 | （IR情報）10:30 (再訂正)取締役人事に関するお知らせ |
| 04/17 | 2,000 | 2,000 | 1,930 | 1,930 | -2.67% | 174,900 | 682億3823万 | -5.76% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 183,116株（0.51%）再IN |
| 04/16 | （IR情報）17:00 (訂正)取締役人事に関するお知らせ |
| 04/16 | （IR情報）15:00 取締役人事に関するお知らせ |
| 04/16 | 2,000 | 2,010 | 1,976 | 1,983 | -0.4% | 194,100 | 701億1213万 | -4.11% |
| 04/15 | 2,099 | 2,115 | 1,982 | 1,991 | -1.82% | 238,000 | 703億9499万 | -4.83% |
| 04/14 | 2,082 | 2,105 | 2,028 | 2,028 | -0.34% | 193,500 | 717億318万 | -4.07% |
| 04/13 | 1,980 | 2,035 | 1,971 | 2,035 | +1.4% | 169,800 | 719億5068万 | -4.59% |
| 04/10 | 2,069 | 2,090 | 2,003 | 2,007 | -2.1% | 182,100 | 709億6069万 | -7.13% |
| 04/09 | 2,170 | 2,170 | 2,031 | 2,050 | -6.01% | 299,500 | 724億8103万 | -6.39% |
| 04/08 | 2,100 | 2,208 | 2,087 | 2,181 | +8.45% | 282,100 | 771億1274万 | -1.62% |
| 04/07 | 2,001 | 2,036 | 1,995 | 2,011 | +0.55% | 118,000 | 711億212万 | -10.46% |
| 04/06 | 1,983 | 2,028 | 1,951 | 2,000 | -1.62% | 156,000 | 707億1320万 | -12.82% |
| 04/03 | 2,049 | 2,049 | 2,002 | 2,033 | +1.45% | 111,400 | 718億7996万 | -13.16% |
| 04/02 | 2,100 | 2,143 | 2,000 | 2,004 | -2.81% | 319,500 | 708億5462万 | -15.8% |
| 04/01 | 2,004 | 2,062 | 1,935 | 2,062 | +8.07% | 238,800 | 729億530万 | -14.76% |
| 04/01 | 株式分割 1→2 |
| 03/31 | 1,855 | 1,941 | 1,817 | 1,908 | -0.37% | 262,600 | 674億6039万 | -22.34% |
| 03/30 | 1,840 | 1,994 | 1,835 | 1,915 | -5.43% | 234,700 | 677億788万 | -23.37% |
| 03/27 | 1,923 | 2,028 | 1,915 | 2,025 | +1.63% | 217,400 | 715億9711万 | -20.21% |
| 03/26 | 2,090 | 2,095 | 1,978 | 1,993 | -3.63% | 178,800 | 704億4802万 | -22.59% |
| 03/25 | 2,043 | 2,090 | 2,025 | 2,068 | +4.82% | 218,200 | 730億9977万 | -20.66% |
| 03/24 | 2,095 | 2,095 | 1,935 | 1,973 | +0.25% | 250,400 | 697億4089万 | -25.17% |
| 03/23 | 1,995 | 2,045 | 1,955 | 1,968 | -5.75% | 317,400 | 695億6411万 | -26.2% |
| 03/19 | 2,188 | 2,195 | 2,085 | 2,088 | -8.24% | 323,800 | 738億690万 | -22.63% |
| 03/18 | 2,193 | 2,278 | 2,160 | 2,275 | +6.31% | 258,600 | 804億3626万 | -16.64% |
| 03/17 | 2,268 | 2,280 | 2,140 | 2,140 | -2.95% | 273,200 | 756億6312万 | -22.13% |
| 03/16 | 2,300 | 2,320 | 2,185 | 2,205 | -5.67% | 439,400 | 779億6130万 | -20.28% |
| 03/13 | 2,365 | 2,375 | 2,315 | 2,338 | -3.21% | 390,400 | 826億4605万 | -16.01% |
| 03/12 | 2,480 | 2,505 | 2,403 | 2,415 | -6.4% | 350,800 | 853億8618万 | -13.66% |
| 03/11 | 2,610 | 2,645 | 2,580 | 2,580 | +0.78% | 162,200 | 912億2002万 | -8.09% |
| 03/10 | 2,525 | 2,645 | 2,515 | 2,560 | +2.91% | 248,200 | 905億1289万 | -8.77% |
| 03/09 | 2,540 | 2,570 | 2,415 | 2,488 | -9.22% | 334,200 | 879億4954万 | -11.29% |
| 03/06 | 2,740 | 2,750 | 2,635 | 2,740 | -0.18% | 207,200 | 968億7708万 | -2.35% |
| 03/05 | 2,810 | 2,870 | 2,730 | 2,745 | +1.29% | 250,800 | 970億5386万 | -1.89% |
| 03/04 | 2,825 | 2,885 | 2,685 | 2,710 | -6.71% | 279,800 | 958億1638万 | -2.97% |
| 03/03 | 3,215 | 3,215 | 2,905 | 2,905 | -9.64% | 253,400 | 1027億1092万 | +4.12% |
| 03/02 | 3,125 | 3,230 | 3,080 | 3,215 | +1.58% | 158,000 | 1136億7146万 | +15.56% |
| 02/27 | 3,130 | 3,175 | 3,075 | 3,165 | +4.46% | 158,400 | 1119億363万 | +14.59% |
| 02/26 | 2,990 | 3,090 | 2,925 | 3,030 | +2.19% | 169,400 | 1071億3049万 | +10.54% |
| 02/25 | 3,020 | 3,025 | 2,895 | 2,965 | -1.82% | 220,600 | 1048億3231万 | +8.81% |
| 02/24 | 2,975 | 3,085 | 2,975 | 3,020 | +2.37% | 262,400 | 1067億7693万 | +11.23% |
| 02/20 | 2,890 | 2,960 | 2,875 | 2,950 | +2.08% | 158,400 | 1042億7247万 | +9.34% |
| 02/19 | 2,900 | 2,915 | 2,820 | 2,890 | -1.2% | 259,000 | 1021億5167万 | +7.68% |
| 02/18 | 2,835 | 2,985 | 2,825 | 2,925 | +4.46% | 247,400 | 1033億8880万 | +9.55% |
| 02/17 | 2,800 | 2,845 | 2,765 | 2,800 | -0.71% | 144,000 | 989億7048万 | +5.54% |
| 02/16 | 2,725 | 2,825 | 2,725 | 2,820 | +3.68% | 123,600 | 996億7741万 | +6.86% |
| 02/13 | 2,780 | 2,920 | 2,710 | 2,720 | -1.81% | 227,400 | 961億4275万 | +3.7% |
| 02/12 | 2,800 | 2,830 | 2,760 | 2,770 | -2.81% | 285,400 | 979億1008万 | +6.13% |
| 02/10 | （IR情報）15:00 2026年3月期第3四半期決算短信[日本基準](非連結) |
| 02/10 | （IR情報）15:00 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 02/10 | 2,795 | 3,020 | 2,715 | 2,850 | +3.83% | 554,800 | 1007億3781万 | +9.78% |
| 02/09 | 2,745 | 2,785 | 2,685 | 2,745 | +5.78% | 229,400 | 970億2641万 | +6.44% |
| 02/06 | 2,630 | 2,630 | 2,550 | 2,595 | -1.33% | 112,200 | 917億2442万 | +1.09% |
| 02/05 | 2,680 | 2,680 | 2,585 | 2,630 | -1.87% | 67,600 | 929億6155万 | +2.65% |
| 02/04 | 2,635 | 2,695 | 2,630 | 2,680 | +0.19% | 65,600 | 947億2888万 | +4.93% |
| 02/03 | 2,580 | 2,680 | 2,580 | 2,675 | +4.9% | 79,600 | 945億5215万 | +5.03% |
| 02/02 | 2,495 | 2,580 | 2,495 | 2,550 | +1.39% | 100,800 | 901億3383万 | +0.55% |
| 01/30 | 2,535 | 2,540 | 2,488 | 2,515 | -0.98% | 45,400 | 888億9669万 | -0.63% |
| 01/29 | 2,545 | 2,560 | 2,510 | 2,540 | -0.2% | 47,800 | 897億8036万 | +0.55% |
| 01/28 | 2,615 | 2,615 | 2,530 | 2,545 | -2.68% | 53,400 | 899億5709万 | +0.87% |
| 01/27 | 2,610 | 2,640 | 2,580 | 2,615 | -1.13% | 94,600 | 924億3135万 | +3.85% |
| 01/26 | 2,650 | 2,710 | 2,635 | 2,645 | -1.49% | 59,800 | 934億9175万 | +5.25% |
| 01/23 | 2,695 | 2,745 | 2,670 | 2,685 | -1.83% | 93,000 | 949億562万 | +6.97% |
| 01/22 | 2,635 | 2,750 | 2,615 | 2,735 | +3.99% | 134,000 | 966億7295万 | +8.88% |
| 01/21 | 2,575 | 2,700 | 2,555 | 2,630 | -0.38% | 99,400 | 929億6155万 | +4.74% |
| 01/20 | 2,690 | 2,695 | 2,620 | 2,640 | -2.22% | 94,200 | 933億1502万 | +5.14% |
| 01/19 | 2,625 | 2,710 | 2,610 | 2,700 | +3.65% | 178,200 | 954億3582万 | +7.48% |
| 01/16 | 2,605 | 2,645 | 2,555 | 2,605 | 0% | 85,800 | 920億7789万 | +3.66% |
| 01/15 | 2,550 | 2,635 | 2,540 | 2,605 | +3.17% | 147,600 | 920億7789万 | +3.25% |
| 01/14 | 2,495 | 2,555 | 2,495 | 2,525 | +1% | 79,400 | 892億5016万 | -0.04% |
| 01/13 | 2,465 | 2,515 | 2,443 | 2,500 | +1.83% | 145,800 | 883億6650万 | -1.15% |
| 01/09 | 2,445 | 2,455 | 2,408 | 2,455 | +1.76% | 49,800 | 867億7590万 | -3.08% |
| 01/08 | 2,390 | 2,438 | 2,385 | 2,413 | +0.94% | 66,000 | 852億7367万 | -4.98% |
| 01/07 | 2,403 | 2,418 | 2,375 | 2,390 | -1.75% | 138,800 | 844億7837万 | -6.13% |
| 01/06 | 2,420 | 2,448 | 2,415 | 2,433 | +0.52% | 97,600 | 859億8060万 | -4.98% |
| 01/05 | 2,450 | 2,470 | 2,420 | 2,420 | -0.92% | 120,600 | 855億3877万 | -5.8% |
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。
