| 2026 |
| 03/09 | 1,561 | 1,598 | 1,551 | 1,589 | -5.02% | 85,700 | 456億5641万 | -4.28% |
| 03/06 | 1,666 | 1,674 | 1,629 | 1,673 | -1.59% | 48,200 | 480億6997万 | +0.97% |
| 03/05 | 1,688 | 1,721 | 1,666 | 1,700 | +3.98% | 59,600 | 488億4576万 | +3.03% |
| 03/04 | 1,676 | 1,692 | 1,607 | 1,635 | -5.44% | 93,300 | 469億7812万 | -0.49% |
| 03/03 | 1,776 | 1,802 | 1,729 | 1,729 | -2.65% | 64,900 | 496億7901万 | +5.49% |
| 03/02 | （5%ルール）三菱UFJ銀行（2.4%）三菱UFJ信託銀行（2.05%）三菱UFJモルガン・スタンレー証券（0.04%）三菱UFJアセットマネジメント（0.79%） |
| 03/02 | 1,777 | 1,822 | 1,757 | 1,776 | -2.63% | 97,800 | 510億2945万 | +8.76% |
| 02/27 | 1,731 | 1,838 | 1,731 | 1,824 | +5.62% | 102,000 | 524億862万 | +12.25% |
| 02/26 | 1,737 | 1,742 | 1,711 | 1,727 | +0.35% | 66,100 | 496億2154万 | +7% |
| 02/25 | 1,760 | 1,760 | 1,716 | 1,721 | -1.6% | 89,500 | 494億4914万 | +7.09% |
| 02/24 | （IR情報）14:30 連結子会社の本店(本社)移転に関するお知らせ |
| 02/24 | 1,680 | 1,768 | 1,666 | 1,749 | +5.87% | 140,900 | 502億5366万 | +9.18% |
| 02/20 | 1,710 | 1,710 | 1,643 | 1,652 | -4.12% | 71,200 | 474億6658万 | +3.44% |
| 02/19 | 1,642 | 1,731 | 1,630 | 1,723 | +4.81% | 83,600 | 495億661万 | +8.16% |
| 02/18 | 1,691 | 1,699 | 1,644 | 1,644 | -2.66% | 60,400 | 472億3672万 | +3.59% |
| 02/17 | 1,647 | 1,697 | 1,646 | 1,689 | +1.62% | 93,000 | 485億2969万 | +6.56% |
| 02/16 | 1,608 | 1,673 | 1,580 | 1,662 | +2.91% | 86,900 | 477億5391万 | +5.26% |
| 02/13 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）14:30 新任役員内定及び人事異動並びに組織変更に関するお知らせ |
| 02/13 | 1,665 | 1,666 | 1,613 | 1,615 | -3.29% | 95,200 | 464億347万 | +2.6% |
| 02/12 | 1,672 | 1,691 | 1,665 | 1,670 | -0.12% | 49,600 | 479億8377万 | +6.23% |
| 02/10 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月16日～2026年3月31日) |
| 02/10 | 1,661 | 1,681 | 1,653 | 1,672 | +0.78% | 48,700 | 480億4124万 | +6.7% |
| 02/09 | 1,656 | 1,660 | 1,633 | 1,659 | +3.24% | 46,700 | 476億6771万 | +6.21% |
| 02/06 | 1,584 | 1,607 | 1,567 | 1,607 | +0.88% | 34,000 | 461億7360万 | +3.21% |
| 02/05 | 1,596 | 1,607 | 1,583 | 1,593 | +1.08% | 28,900 | 457億7135万 | +2.51% |
| 02/04 | 1,553 | 1,583 | 1,553 | 1,576 | +1.03% | 31,500 | 452億8289万 | +1.55% |
| 02/03 | 1,543 | 1,573 | 1,531 | 1,560 | +2.83% | 46,100 | 448億2316万 | +0.58% |
| 02/02 | 1,540 | 1,563 | 1,517 | 1,517 | -1.49% | 38,000 | 435億8765万 | -2.13% |
| 01/30 | 1,510 | 1,545 | 1,507 | 1,540 | +1.99% | 31,600 | 442億4851万 | -0.71% |
| 01/29 | 1,507 | 1,520 | 1,490 | 1,510 | +0.27% | 56,700 | 433億8652万 | -2.64% |
| 01/28 | 1,535 | 1,535 | 1,502 | 1,506 | -1.5% | 50,100 | 432億7159万 | -2.9% |
| 01/27 | 1,529 | 1,543 | 1,520 | 1,529 | -0.13% | 39,600 | 439億3245万 | -1.35% |
| 01/26 | 1,549 | 1,549 | 1,516 | 1,531 | -2.23% | 84,700 | 439億8991万 | -1.1% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 291,278株（1.01%）+0.02% |
| 01/23 | 1,575 | 1,585 | 1,566 | 1,566 | -0.38% | 42,600 | 449億9556万 | +1.29% |
| 01/22 | 1,561 | 1,574 | 1,557 | 1,572 | +0.7% | 31,500 | 451億6796万 | +1.75% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 285,478株（0.99%）-0.01% |
| 01/21 | 1,550 | 1,567 | 1,541 | 1,561 | -0.06% | 59,400 | 448億5190万 | +1.23% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 289,778株（1%）+0.1% |
| 01/20 | 1,590 | 1,590 | 1,552 | 1,562 | -2.13% | 56,400 | 448億8063万 | +1.43% |
| 01/19 | 1,603 | 1,615 | 1,594 | 1,596 | -0.44% | 40,100 | 458億5754万 | +3.7% |
| 01/16 | 1,566 | 1,603 | 1,560 | 1,603 | +2.36% | 47,900 | 460億5867万 | +4.36% |
| 01/15 | 1,569 | 1,579 | 1,561 | 1,566 | -0.63% | 53,500 | 449億9556万 | +2.09% |
| 01/14 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月16日～2026年3月31日) |
| 01/14 | 1,572 | 1,593 | 1,560 | 1,576 | -0.25% | 45,900 | 452億8289万 | +3.01% |
| 01/13 | 1,570 | 1,590 | 1,561 | 1,580 | +1.61% | 52,500 | 453億9782万 | +3.54% |
| 01/09 | 1,548 | 1,561 | 1,544 | 1,555 | +0.97% | 20,300 | 446億7950万 | +2.17% |
| 01/08 | 1,546 | 1,564 | 1,540 | 1,540 | -0.39% | 34,500 | 442億4851万 | +1.52% |
| 01/07 | 1,543 | 1,564 | 1,543 | 1,546 | -0.58% | 28,200 | 444億2090万 | +2.11% |
| 01/06 | 1,535 | 1,562 | 1,535 | 1,555 | +1.37% | 35,500 | 446億7950万 | +2.91% |
| 01/05 | 1,560 | 1,567 | 1,530 | 1,534 | -0.2% | 59,100 | 440億7611万 | +1.72% |
| 2025 |
| 12/30 | 1,536 | 1,553 | 1,536 | 1,537 | -0.58% | 22,900 | 441億6231万 | +2.13% |
| 12/29 | 1,539 | 1,547 | 1,529 | 1,546 | +0.39% | 31,000 | 444億2090万 | +3% |
| 12/26 | 1,557 | 1,566 | 1,532 | 1,540 | -0.84% | 30,900 | 442億4851万 | +2.74% |
| 12/25 | 1,555 | 1,555 | 1,535 | 1,553 | +1.04% | 35,200 | 446億2203万 | +3.95% |
| 12/24 | 1,532 | 1,548 | 1,530 | 1,537 | -0.07% | 22,700 | 441億6231万 | +3.22% |
| 12/23 | 1,529 | 1,547 | 1,529 | 1,538 | -0.06% | 29,000 | 441億9104万 | +3.71% |
| 12/23 | （空売り報告）Barclays Capital Securities Ltd 260,578株（0.9%）+0.08% |
| 12/22 | 1,532 | 1,552 | 1,519 | 1,539 | +2.19% | 40,400 | 442億1977万 | +4.06% |
| 12/19 | 1,478 | 1,515 | 1,478 | 1,506 | +1.48% | 38,300 | 432億7159万 | +2.1% |
| 12/18 | 1,474 | 1,488 | 1,461 | 1,484 | +0.88% | 30,900 | 426億3947万 | +0.82% |
| 12/17 | 1,496 | 1,496 | 1,463 | 1,471 | -1.67% | 52,700 | 422億6594万 | +0.07% |
| 12/16 | 1,534 | 1,534 | 1,495 | 1,496 | -1.97% | 42,200 | 429億8426万 | +1.98% |
| 12/15 | 1,510 | 1,530 | 1,510 | 1,526 | +0.86% | 20,000 | 438億4625万 | +4.23% |
| 12/12 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月16日～2026年3月31日) |
| 12/12 | 1,519 | 1,526 | 1,510 | 1,513 | +0.87% | 38,500 | 434億7272万 | +3.7% |
| 12/11 | （IR情報）17:30 連結子会社間の合併に関するお知らせ |
| 12/11 | 1,544 | 1,554 | 1,500 | 1,500 | -2.85% | 50,800 | 430億9920万 | +3.09% |
| 12/11 | （空売り報告）Barclays Capital Securities Ltd 237,802株（0.82%）+0.12% |
| 12/10 | 1,527 | 1,568 | 1,520 | 1,544 | +2.05% | 56,300 | 443億6344万 | +6.41% |
| 12/09 | 1,542 | 1,542 | 1,505 | 1,513 | -2.13% | 50,100 | 434億7272万 | +4.56% |
| 12/09 | （空売り報告）Barclays Capital Securities Ltd 201,402株（0.7%）+0.1% |
| 12/08 | 1,473 | 1,567 | 1,473 | 1,546 | +5.46% | 98,300 | 444億2090万 | +7.14% |
| 12/05 | 1,490 | 1,490 | 1,466 | 1,466 | -1.54% | 36,500 | 421億2228万 | +2.09% |
| 12/04 | 1,482 | 1,503 | 1,478 | 1,489 | +0.47% | 51,000 | 427億8313万 | +3.91% |
| 12/03 | 1,443 | 1,500 | 1,433 | 1,482 | +3.56% | 55,000 | 425億8200万 | +3.71% |
| 12/02 | 1,478 | 1,478 | 1,427 | 1,431 | -2.19% | 33,400 | 411億1663万 | +0.28% |
| 12/01 | 1,475 | 1,494 | 1,463 | 1,463 | -0.81% | 44,100 | 420億3608万 | +2.59% |
| 11/28 | 1,456 | 1,475 | 1,456 | 1,475 | +0.96% | 37,200 | 423億8088万 | +3.65% |
| 11/28 | （IR情報）9:00 2026年3月期第2四半期決算説明会資料 |
| 11/27 | 1,476 | 1,476 | 1,459 | 1,461 | -0.07% | 23,900 | 419億7862万 | +2.89% |
| 11/27 | （空売り報告）Barclays Capital Securities Ltd 174,702株（0.6%）+0.09% |
| 11/26 | 1,469 | 1,470 | 1,452 | 1,462 | +0.62% | 29,100 | 420億735万 | +3.25% |
| 11/25 | 1,508 | 1,515 | 1,442 | 1,453 | -2.48% | 83,800 | 417億4875万 | +2.98% |
| 11/21 | 1,420 | 1,498 | 1,420 | 1,490 | +4.78% | 83,100 | 428億1187万 | +5.97% |
| 11/20 | 1,436 | 1,441 | 1,421 | 1,422 | +0.14% | 33,500 | 408億5804万 | +1.57% |
| 11/19 | 1,413 | 1,432 | 1,401 | 1,420 | +1.65% | 43,400 | 408億57万 | +1.65% |
| 11/18 | 1,420 | 1,420 | 1,396 | 1,397 | -2.17% | 55,700 | 401億3972万 | +0.29% |
| 11/17 | 1,452 | 1,462 | 1,424 | 1,428 | -1.45% | 59,000 | 410億3043万 | +2.73% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 148,102株（0.51%）再IN |
| 11/14 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 1,413 | 1,485 | 1,388 | 1,449 | +2.19% | 181,100 | 416億3382万 | +4.39% |
| 11/13 | 1,429 | 1,436 | 1,415 | 1,418 | -0.42% | 22,200 | 407億4311万 | +2.38% |
| 11/12 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月16日～2026年3月31日) |
| 11/12 | 1,403 | 1,425 | 1,403 | 1,424 | +1.5% | 29,800 | 409億1550万 | +2.89% |
| 11/11 | 1,427 | 1,427 | 1,393 | 1,403 | -1.47% | 27,100 | 403億1211万 | +1.52% |
| 11/10 | 1,399 | 1,424 | 1,399 | 1,424 | +1.79% | 20,500 | 409億1550万 | +3.19% |
| 11/07 | 1,410 | 1,410 | 1,392 | 1,399 | -0.78% | 19,400 | 401億9718万 | +1.6% |
| 11/06 | 1,404 | 1,417 | 1,397 | 1,410 | +1% | 33,200 | 405億1324万 | +2.62% |
| 11/05 | 1,445 | 1,447 | 1,391 | 1,396 | -3.46% | 49,400 | 401億1098万 | +1.75% |
| 11/04 | 1,420 | 1,449 | 1,404 | 1,446 | +2.48% | 55,000 | 415億4762万 | +5.47% |
| 10/31 | 1,386 | 1,411 | 1,386 | 1,411 | +1.8% | 73,100 | 405億4198万 | +3.07% |
| 10/30 | 1,389 | 1,399 | 1,383 | 1,386 | +0.43% | 191,200 | 398億2366万 | +1.32% |
| 10/29 | 1,398 | 1,403 | 1,376 | 1,380 | -1.22% | 57,100 | 396億5126万 | +0.8% |
| 10/28 | 1,423 | 1,434 | 1,394 | 1,397 | -2.44% | 53,100 | 401億3972万 | +2.05% |
| 10/27 | 1,422 | 1,433 | 1,420 | 1,432 | +2.29% | 56,300 | 411億4536万 | +4.6% |
| 10/24 | 1,408 | 1,413 | 1,390 | 1,400 | +0.21% | 27,500 | 402億2592万 | +2.34% |
| 10/23 | 1,394 | 1,411 | 1,387 | 1,397 | -0.29% | 41,700 | 401億3972万 | +2.19% |
| 10/22 | 1,365 | 1,404 | 1,364 | 1,401 | +3.32% | 59,600 | 402億5465万 | +2.49% |
| 10/21 | 1,355 | 1,357 | 1,348 | 1,356 | +0.74% | 48,200 | 389億6167万 | -0.8% |
| 10/20 | 1,356 | 1,362 | 1,338 | 1,346 | +1.51% | 63,900 | 386億7434万 | -1.68% |
| 10/17 | 1,341 | 1,341 | 1,325 | 1,326 | -0.75% | 35,800 | 380億9969万 | -3.28% |
| 10/16 | 1,340 | 1,349 | 1,336 | 1,336 | -0.3% | 22,900 | 383億8702万 | -2.69% |
| 10/15 | 1,339 | 1,346 | 1,333 | 1,340 | +1.36% | 27,900 | 385億195万 | -2.55% |
| 10/14 | 1,311 | 1,342 | 1,302 | 1,322 | -0.15% | 87,900 | 379億8476万 | -3.99% |
| 10/10 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月16日～2026年3月31日) |
| 10/10 | 1,364 | 1,364 | 1,324 | 1,324 | -3.85% | 70,800 | 380億4222万 | -3.99% |
| 10/09 | 1,385 | 1,385 | 1,368 | 1,377 | +0.07% | 43,300 | 395億6506万 | -0.29% |
| 10/08 | 1,392 | 1,393 | 1,370 | 1,376 | -0.36% | 58,000 | 395億3633万 | -0.36% |
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。
