| 2026 |
| 06/03 | 5,200 | 5,380 | 5,150 | 5,350 | +3.88% | 50,400 | 841億5837万 | -4.96% |
| 06/02 | 5,200 | 5,200 | 4,900 | 5,150 | -1.72% | 96,800 | 810億1227万 | -8.96% |
| 06/01 | 5,270 | 5,340 | 5,210 | 5,240 | -0.57% | 60,100 | 824億2801万 | -8.1% |
| 06/01 | （空売り報告）Nomura International plc 83,257株（0.52%）再IN |
| 05/29 | （5%ルール）Acion Partners Limited（7.34%） |
| 05/29 | 5,300 | 5,450 | 5,270 | 5,270 | -0.57% | 68,500 | 828億9993万 | -8.11% |
| 05/28 | 5,270 | 5,350 | 5,220 | 5,300 | -1.3% | 37,300 | 833億7185万 | -8.13% |
| 05/27 | 5,440 | 5,530 | 5,350 | 5,370 | -0.56% | 35,200 | 844億7298万 | -7.38% |
| 05/27 | （空売り報告）Nomura International plc 77,655株（0.49%）-0.03%義務消失 |
| 05/26 | 5,410 | 5,450 | 5,330 | 5,400 | -1.1% | 35,100 | 849億4490万 | -7.44% |
| 05/25 | 5,620 | 5,710 | 5,430 | 5,460 | -1.62% | 52,300 | 858億8873万 | -6.89% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 110,511株（0.7%）+0.01% |
| 05/22 | 5,440 | 5,590 | 5,420 | 5,550 | +2.59% | 40,400 | 873億448万 | -5.9% |
| 05/22 | （空売り報告）モルガン・スタンレーMUFG証券 109,611株（0.69%）-0.01% |
| 05/21 | （5%ルール）シュローダー・インベストメント・マネジメント（4.97%）シュローダー・インベストメント・マネージメント・…（0.39%） |
| 05/21 | 5,440 | 5,470 | 5,390 | 5,410 | 0% | 29,000 | 851億221万 | -8.74% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 110,611株（0.7%）+0.1% |
| 05/20 | 5,510 | 5,520 | 5,210 | 5,410 | -2.7% | 64,400 | 851億221万 | -9.32% |
| 05/20 | （空売り報告）Nomura International plc 81,939株（0.52%）再IN |
| 05/19 | 5,620 | 5,660 | 5,470 | 5,560 | -0.54% | 39,900 | 874億6179万 | -7.36% |
| 05/19 | （空売り報告）Nomura International plc 76,741株（0.48%）-0.06%義務消失 |
| 05/18 | 5,740 | 5,740 | 5,510 | 5,590 | -1.93% | 49,800 | 879億3370万 | -7.44% |
| 05/18 | （空売り報告）Diversified Select Opportunities, LLC 94,800株（0.6%）+0.1% |
| 05/15 | 5,640 | 5,780 | 5,600 | 5,700 | +1.79% | 63,100 | 896億6406万 | -5.97% |
| 05/14 | 5,510 | 5,650 | 5,510 | 5,600 | +1.08% | 81,500 | 880億9101万 | -7.89% |
| 05/14 | （空売り報告）Nomura International plc 85,340株（0.54%）-0.13% |
| 05/13 | 5,470 | 5,600 | 5,370 | 5,540 | +1.47% | 62,700 | 871億4718万 | -9.21% |
| 05/12 | 5,610 | 5,740 | 5,350 | 5,460 | -10.64% | 112,600 | 858億8873万 | -10.9% |
| 05/11 | （IR情報）15:30 2026年9月期配当予想の修正(創業110周年記念配当)に関するお知らせ |
| 05/11 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 05/11 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/11 | 6,250 | 6,320 | 6,060 | 6,110 | -3.32% | 76,000 | 961億1358万 | -0.75% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 95,011株（0.6%）+0.01% |
| 05/08 | （IR情報）15:30 2026年9月期第2四半期連結累計期間業績予想の修正に関するお知らせ |
| 05/08 | 6,030 | 6,320 | 5,970 | 6,320 | +4.81% | 71,100 | 994億1700万 | +2.9% |
| 05/07 | 6,150 | 6,230 | 6,020 | 6,030 | -0.33% | 60,100 | 948億5514万 | -1.44% |
| 05/01 | 5,920 | 6,070 | 5,880 | 6,050 | +2.2% | 33,000 | 951億6975万 | -1.08% |
| 04/30 | 5,790 | 5,920 | 5,750 | 5,920 | +1.02% | 57,500 | 931億2478万 | -3.14% |
| 04/28 | 6,010 | 6,070 | 5,760 | 5,860 | -3.3% | 58,200 | 921億8095万 | -4.15% |
| 04/28 | （空売り報告）Nomura International plc 106,953株（0.67%）-0.03% |
| 04/27 | 6,020 | 6,110 | 5,980 | 6,060 | +0.66% | 22,400 | 953億2706万 | -0.79% |
| 04/27 | （空売り報告）Nomura International plc 111,453株（0.7%）+0.01% |
| 04/27 | （空売り報告）モルガン・スタンレーMUFG証券 94,211株（0.59%）-0.1% |
| 04/24 | 6,020 | 6,220 | 5,990 | 6,020 | -0.5% | 41,500 | 946億9783万 | -1.13% |
| 04/23 | 6,160 | 6,170 | 6,000 | 6,050 | -3.35% | 23,900 | 951億6975万 | -0.51% |
| 04/23 | （空売り報告）Nomura International plc 109,551株（0.69%）-0.01% |
| 04/22 | 6,080 | 6,320 | 6,000 | 6,260 | +2.96% | 48,800 | 984億7316万 | +2.96% |
| 04/22 | （空売り報告）Nomura International plc 110,721株（0.7%）+0.01% |
| 04/21 | 6,150 | 6,150 | 6,060 | 6,080 | -0.49% | 21,900 | 956億4167万 | +0.26% |
| 04/20 | 6,030 | 6,110 | 6,030 | 6,110 | +1.5% | 18,700 | 961億1358万 | +0.91% |
| 04/17 | 6,270 | 6,270 | 6,010 | 6,020 | -3.99% | 28,200 | 946億9783万 | -0.4% |
| 04/16 | 6,250 | 6,280 | 6,140 | 6,270 | +1.95% | 55,900 | 986億3047万 | +3.79% |
| 04/15 | 6,400 | 6,400 | 6,150 | 6,150 | -2.69% | 59,200 | 967億4280万 | +1.85% |
| 04/15 | （空売り報告）Nomura International plc 109,020株（0.69%）-0.01% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 109,711株（0.69%）-0.03% |
| 04/14 | 6,400 | 6,400 | 6,310 | 6,320 | +0.32% | 21,900 | 994億1700万 | +4.67% |
| 04/14 | （空売り報告）Nomura International plc 110,620株（0.7%）+0.08% |
| 04/13 | 6,370 | 6,420 | 6,250 | 6,300 | -0.79% | 21,500 | 991億238万 | +4.58% |
| 04/10 | 6,430 | 6,430 | 6,350 | 6,350 | +0.32% | 39,400 | 998億8891万 | +5.38% |
| 04/09 | 6,510 | 6,530 | 6,330 | 6,330 | -2.16% | 41,500 | 995億7430万 | +5.13% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 113,811株（0.72%）-0.29% |
| 04/08 | 6,470 | 6,510 | 6,350 | 6,470 | +4.86% | 49,500 | 1017億7658万 | +7.64% |
| 04/07 | （5%ルール）みずほ証券（2.74%）アセットマネジメントOne（1.75%） |
| 04/07 | 6,170 | 6,240 | 6,120 | 6,170 | +0.16% | 19,000 | 970億5741万 | +2.58% |
| 04/06 | 6,100 | 6,230 | 6,090 | 6,160 | +0.49% | 16,600 | 969億11万 | +1.99% |
| 04/03 | 6,230 | 6,290 | 6,130 | 6,130 | -1.13% | 16,800 | 964億2819万 | +1.07% |
| 04/02 | 6,170 | 6,320 | 6,120 | 6,200 | +0.81% | 67,200 | 975億2933万 | +1.84% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 159,611株（1.01%）+0.05% |
| 04/01 | 5,950 | 6,160 | 5,890 | 6,150 | +6.77% | 39,700 | 967億4280万 | +0.7% |
| 03/31 | 5,690 | 5,830 | 5,680 | 5,760 | +0.35% | 43,400 | 906億789万 | -6.01% |
| 03/30 | 5,600 | 5,750 | 5,540 | 5,740 | -3.69% | 48,700 | 902億9328万 | -6.88% |
| 03/27 | 5,920 | 5,970 | 5,840 | 5,960 | -0.17% | 39,700 | 937億5400万 | -3.93% |
| 03/26 | 5,960 | 5,990 | 5,910 | 5,970 | +0.34% | 49,700 | 939億1131万 | -4.22% |
| 03/26 | （空売り報告）Diversified Select Opportunities, LLC 79,100株（0.5%）新規 |
| 03/25 | 5,870 | 6,020 | 5,830 | 5,950 | +3.84% | 58,800 | 935億9670万 | -4.97% |
| 03/24 | 5,680 | 5,750 | 5,670 | 5,730 | +2.69% | 25,100 | 901億3598万 | -8.93% |
| 03/23 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.1%） |
| 03/23 | 5,640 | 5,640 | 5,490 | 5,580 | -3.96% | 42,100 | 877億7640万 | -11.81% |
| 03/19 | 5,930 | 5,930 | 5,810 | 5,810 | -3.65% | 34,000 | 913億9442万 | -8.93% |
| 03/19 | （空売り報告）Nomura International plc 97,590株（0.62%）+0.12% |
| 03/18 | 5,960 | 6,050 | 5,940 | 6,030 | +2.73% | 18,700 | 948億5514万 | -6% |
| 03/17 | 5,900 | 5,960 | 5,840 | 5,870 | +0.34% | 18,600 | 923億3825万 | -8.77% |
| 03/16 | 5,810 | 5,930 | 5,810 | 5,850 | +0.52% | 26,900 | 920億2364万 | -9.54% |
| 03/16 | （空売り報告）Nomura International plc 79,081株（0.5%）新規 |
| 03/13 | 5,860 | 5,930 | 5,810 | 5,820 | -2.18% | 31,800 | 915億5173万 | -10.46% |
| 03/12 | 6,100 | 6,120 | 5,920 | 5,950 | -4.03% | 37,200 | 935億9670万 | -8.91% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 151,311株（0.96%）+0.33% |
| 03/11 | 6,260 | 6,330 | 6,200 | 6,200 | +0.65% | 33,500 | 975億2933万 | -5.43% |
| 03/10 | 6,050 | 6,220 | 6,050 | 6,160 | +3.53% | 31,600 | 969億11万 | -5.98% |
| 03/09 | 5,900 | 5,980 | 5,790 | 5,950 | -6.59% | 56,500 | 935億9670万 | -9.16% |
| 03/06 | 6,120 | 6,400 | 6,100 | 6,370 | +2.41% | 46,400 | 1002億352万 | -2.78% |
| 03/05 | （5%ルール）Acion Partners Limited（6.33%） |
| 03/05 | 6,270 | 6,380 | 6,170 | 6,220 | +2.47% | 41,300 | 978億4394万 | -4.83% |
| 03/04 | 6,500 | 6,530 | 6,020 | 6,070 | -7.61% | 56,000 | 954億8436万 | -7.06% |
| 03/03 | 6,710 | 6,870 | 6,530 | 6,570 | -3.52% | 55,700 | 1033億4963万 | +0.64% |
| 03/02 | 6,610 | 6,870 | 6,610 | 6,810 | +0.44% | 39,700 | 1071億2496万 | +4.54% |
| 02/27 | 6,710 | 6,780 | 6,700 | 6,780 | +1.04% | 28,700 | 1066億5304万 | +4.52% |
| 02/26 | 6,700 | 6,770 | 6,660 | 6,710 | +0.75% | 26,400 | 1055億5190万 | +3.89% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 100,411株（0.63%）-0.27% |
| 02/25 | 6,690 | 6,740 | 6,610 | 6,660 | -0.45% | 43,700 | 1047億6538万 | +3.51% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 142,911株（0.9%）+0.09% |
| 02/24 | 6,710 | 6,730 | 6,590 | 6,690 | +0.75% | 31,600 | 1052億3729万 | +4.35% |
| 02/20 | 6,740 | 6,770 | 6,630 | 6,640 | -1.48% | 28,800 | 1044億5077万 | +4.04% |
| 02/19 | 6,650 | 6,740 | 6,580 | 6,740 | +0.6% | 24,600 | 1060億2382万 | +6.07% |
| 02/18 | 6,710 | 6,770 | 6,660 | 6,700 | +0.45% | 48,000 | 1053億9460万 | +5.96% |
| 02/17 | 6,630 | 6,820 | 6,630 | 6,670 | -0.6% | 62,500 | 1049億2268万 | +5.99% |
| 02/16 | 6,640 | 6,740 | 6,570 | 6,710 | +1.51% | 58,900 | 1055億5190万 | +7.24% |
| 02/13 | 6,900 | 6,940 | 6,610 | 6,610 | -4.34% | 39,600 | 1039億7885万 | +6.32% |
| 02/12 | 6,680 | 6,950 | 6,650 | 6,910 | +3.44% | 61,600 | 1086億9801万 | +11.81% |
| 02/10 | 6,520 | 6,710 | 6,430 | 6,680 | +2.45% | 94,500 | 1050億7999万 | +8.95% |
| 02/09 | 6,670 | 6,670 | 6,200 | 6,520 | -2.4% | 123,400 | 1025億6310万 | +7.1% |
| 02/06 | （IR情報）15:30 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 |
| 02/06 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/06 | 6,610 | 6,680 | 6,490 | 6,680 | -0.15% | 48,500 | 1050億7999万 | +10.36% |
| 02/05 | 6,710 | 6,750 | 6,630 | 6,690 | +1.21% | 52,600 | 1052億3729万 | +11.22% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 127,815株（0.81%）+0.11% |
| 02/04 | 6,530 | 6,700 | 6,520 | 6,610 | +1.07% | 53,900 | 1039億7885万 | +10.65% |
| 02/03 | 6,200 | 6,580 | 6,200 | 6,540 | +7.21% | 52,200 | 1028億7771万 | +10.18% |
| 02/02 | 6,140 | 6,220 | 6,090 | 6,100 | -0.49% | 35,300 | 959億5628万 | +3.42% |
| 01/30 | 6,010 | 6,170 | 6,010 | 6,130 | +2.51% | 33,000 | 964億2819万 | +4.32% |
| 01/29 | 6,020 | 6,020 | 5,910 | 5,980 | +0.17% | 22,300 | 940億6861万 | +2.22% |
| 01/28 | 6,000 | 6,030 | 5,920 | 5,970 | -2.13% | 29,400 | 939億1131万 | +2.45% |
| 01/27 | 5,950 | 6,130 | 5,950 | 6,100 | +1.67% | 37,000 | 959億5628万 | +5.08% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 111,315株（0.7%）+0.01% |
| 01/26 | 6,180 | 6,210 | 6,000 | 6,000 | -3.69% | 51,600 | 943億8322万 | +3.86% |
| 01/23 | 6,180 | 6,270 | 6,160 | 6,230 | +1.63% | 28,800 | 980億125万 | +8.29% |
| 01/22 | （5%ルール）みずほ証券（2.74%）アセットマネジメントOne（2.37%） |
| 01/22 | 6,090 | 6,170 | 6,050 | 6,130 | +0.99% | 33,000 | 964億2819万 | +7.06% |
| 01/21 | 5,980 | 6,190 | 5,980 | 6,070 | -0.16% | 27,500 | 954億8436万 | +6.4% |
| 01/20 | 6,080 | 6,130 | 6,000 | 6,080 | -0.16% | 28,300 | 956億4167万 | +7% |
| 01/19 | 6,000 | 6,100 | 6,000 | 6,090 | +1.84% | 17,600 | 957億9897万 | +7.54% |
| 01/16 | 5,920 | 6,020 | 5,880 | 5,980 | +1.01% | 19,600 | 940億6861万 | +6.01% |
| 01/15 | 5,940 | 5,990 | 5,870 | 5,920 | -1% | 29,300 | 931億2478万 | +5.34% |
| 01/14 | 5,950 | 6,030 | 5,940 | 5,980 | +0.5% | 32,400 | 940億6861万 | +6.79% |
| 01/13 | 5,760 | 5,970 | 5,740 | 5,950 | +3.3% | 32,800 | 935億9670万 | +6.67% |
| 01/09 | （IR情報）17:00 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 |
| 01/09 | （5%ルール）みずほ証券（2.74%）アセットマネジメントOne（2.37%） |
| 01/09 | 5,720 | 5,800 | 5,720 | 5,760 | +0.7% | 19,400 | 906億789万 | +3.63% |
| 01/08 | 5,760 | 5,820 | 5,700 | 5,720 | +0.7% | 32,600 | 899億7867万 | +3.23% |
| 01/07 | 5,670 | 5,740 | 5,620 | 5,680 | 0% | 25,900 | 893億4945万 | +2.68% |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 109,415株（0.69%）-0.01% |
| 01/06 | 5,650 | 5,700 | 5,630 | 5,680 | +1.25% | 19,900 | 893億4945万 | +2.73% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 110,815株（0.7%）+0.1% |
| 01/05 | 5,680 | 5,720 | 5,580 | 5,610 | -0.53% | 26,000 | 882億4831万 | +1.56% |
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。
