| 2026 |
| 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 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 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 | 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% |
| 2025 |
| 12/30 | 5,740 | 5,760 | 5,640 | 5,640 | -1.74% | 30,500 | 887億2023万 | +2.1% |
| 12/29 | 5,660 | 5,740 | 5,630 | 5,740 | +1.41% | 28,700 | 902億9328万 | +4.04% |
| 12/26 | 5,660 | 5,690 | 5,610 | 5,660 | 0% | 22,600 | 890億3484万 | +2.93% |
| 12/25 | 5,620 | 5,660 | 5,560 | 5,660 | +1.43% | 17,900 | 890億3484万 | +3.25% |
| 12/24 | 5,600 | 5,640 | 5,580 | 5,580 | +0.36% | 26,900 | 877億7640万 | +2.22% |
| 12/23 | 5,470 | 5,600 | 5,470 | 5,560 | +1.65% | 52,000 | 874億6179万 | +2.09% |
| 12/22 | 5,520 | 5,540 | 5,430 | 5,470 | +0.92% | 42,800 | 860億4604万 | +0.63% |
| 12/19 | 5,360 | 5,540 | 5,350 | 5,420 | 0% | 73,600 | 852億5951万 | -0.17% |
| 12/18 | 5,350 | 5,440 | 5,320 | 5,420 | +0.37% | 38,000 | 852億5951万 | -0.09% |
| 12/17 | 5,470 | 5,530 | 5,380 | 5,400 | 0% | 12,400 | 849億4490万 | -0.39% |
| 12/16 | 5,520 | 5,520 | 5,400 | 5,400 | -2.88% | 22,800 | 849億4490万 | -0.22% |
| 12/15 | 5,590 | 5,600 | 5,510 | 5,560 | -0.54% | 19,000 | 874億6179万 | +2.91% |
| 12/12 | 5,600 | 5,620 | 5,550 | 5,590 | +1.64% | 33,700 | 879億3370万 | +3.46% |
| 12/11 | 5,580 | 5,640 | 5,500 | 5,500 | -1.96% | 22,200 | 865億1795万 | +1.72% |
| 12/10 | 5,600 | 5,620 | 5,560 | 5,610 | +1.45% | 19,300 | 882億4831万 | +3.7% |
| 12/09 | 5,470 | 5,590 | 5,430 | 5,530 | +1.1% | 33,500 | 869億8987万 | +2.14% |
| 12/08 | 5,460 | 5,510 | 5,450 | 5,470 | +1.11% | 24,200 | 860億4604万 | +0.9% |
| 12/05 | 5,410 | 5,480 | 5,400 | 5,410 | -0.55% | 16,900 | 851億221万 | -0.35% |
| 12/04 | 5,410 | 5,510 | 5,400 | 5,440 | -0.18% | 17,500 | 855億7412万 | +0.06% |
| 12/03 | 5,380 | 5,480 | 5,370 | 5,450 | +2.25% | 24,200 | 857億3143万 | +0.11% |
| 12/02 | 5,500 | 5,500 | 5,330 | 5,330 | -3.09% | 25,200 | 838億4376万 | -2.4% |
| 12/01 | 5,590 | 5,590 | 5,490 | 5,500 | -1.61% | 18,800 | 865億1795万 | +0.4% |
| 11/28 | 5,590 | 5,620 | 5,550 | 5,590 | +0.54% | 17,300 | 879億3370万 | +1.84% |
| 11/27 | 5,620 | 5,690 | 5,530 | 5,560 | -1.07% | 32,200 | 874億6179万 | +1.16% |
| 11/27 | （空売り報告）モルガン・スタンレーMUFG証券 95,090株（0.6%）+0.08% |
| 11/26 | 5,480 | 5,620 | 5,480 | 5,620 | +3.12% | 35,800 | 884億562万 | +2.14% |
| 11/25 | 5,490 | 5,490 | 5,350 | 5,450 | +3.02% | 30,900 | 857億3143万 | -1.09% |
| 11/21 | （5%ルール）Acion Partners Limited（5.05%） |
| 11/21 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.01%） |
| 11/21 | 5,250 | 5,310 | 5,230 | 5,290 | +1.15% | 21,200 | 832億1454万 | -4.15% |
| 11/20 | 5,200 | 5,280 | 5,140 | 5,230 | +2.55% | 29,600 | 822億7071万 | -5.51% |
| 11/19 | 5,240 | 5,240 | 5,070 | 5,100 | -2.86% | 36,100 | 802億2574万 | -8.24% |
| 11/18 | 5,300 | 5,300 | 5,210 | 5,250 | -1.13% | 41,800 | 825億8532万 | -5.95% |
| 11/17 | 5,310 | 5,340 | 5,250 | 5,310 | +0.38% | 16,800 | 835億2915万 | -5.14% |
| 11/14 | 5,250 | 5,330 | 5,220 | 5,290 | -0.75% | 26,000 | 832億1454万 | -5.86% |
| 11/13 | 5,310 | 5,370 | 5,300 | 5,330 | +0.19% | 24,700 | 838億4376万 | -5.46% |
| 11/12 | 5,190 | 5,330 | 5,170 | 5,320 | +2.9% | 31,200 | 836億8646万 | -5.87% |
| 11/11 | 5,200 | 5,200 | 5,110 | 5,170 | 0% | 32,600 | 813億2688万 | -8.8% |
| 11/10 | 5,260 | 5,290 | 5,000 | 5,170 | -7.01% | 126,500 | 813億2688万 | -9.15% |
| 11/10 | （空売り報告）モルガン・スタンレーMUFG証券 82,079株（0.52%）再IN |
| 11/07 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/07 | （IR情報）15:30 剰余金の配当(期末配当)に関するお知らせ |
| 11/07 | 5,680 | 5,700 | 5,550 | 5,560 | -2.28% | 18,800 | 874億6179万 | -2.63% |
| 11/06 | （5%ルール）シュローダー・インベストメント・マネジメント（5.11%）シュローダー・インベストメント・マネージメント・…（0.29%） |
| 11/06 | 5,580 | 5,710 | 5,540 | 5,690 | +1.97% | 23,800 | 895億676万 | -0.4% |
| 11/05 | 5,650 | 5,720 | 5,450 | 5,580 | -2.45% | 31,200 | 877億7640万 | -2.41% |
| 11/04 | 5,600 | 5,760 | 5,590 | 5,720 | +0.35% | 25,200 | 899億7867万 | -0.14% |
| 10/31 | 5,690 | 5,700 | 5,560 | 5,700 | +0.71% | 38,000 | 896億6406万 | -0.59% |
| 10/30 | 5,650 | 5,860 | 5,640 | 5,660 | +0.71% | 51,100 | 890億3484万 | -1.32% |
| 10/29 | 5,610 | 5,680 | 5,590 | 5,620 | 0% | 36,700 | 884億562万 | -2.01% |
| 10/28 | 5,840 | 5,840 | 5,620 | 5,620 | -4.26% | 27,900 | 884億562万 | -2.01% |
| 10/27 | 5,790 | 5,870 | 5,770 | 5,870 | +2.09% | 24,200 | 923億3825万 | +2.37% |
| 10/24 | 5,780 | 5,800 | 5,730 | 5,750 | -0.35% | 18,600 | 904億5059万 | +0.42% |
| 10/23 | 5,760 | 5,790 | 5,690 | 5,770 | +0.17% | 13,000 | 907億6520万 | +0.86% |
| 10/22 | 5,750 | 5,790 | 5,720 | 5,760 | +0.52% | 23,800 | 906億789万 | +0.81% |
| 10/21 | 5,810 | 5,860 | 5,730 | 5,730 | -1.38% | 16,600 | 901億3598万 | +0.35% |
| 10/20 | 5,760 | 5,830 | 5,730 | 5,810 | +2.29% | 18,000 | 913億9442万 | +1.79% |
| 10/17 | 5,680 | 5,700 | 5,640 | 5,680 | -0.18% | 22,300 | 893億4945万 | -0.35% |
| 10/16 | 5,770 | 5,790 | 5,690 | 5,690 | -1.9% | 21,800 | 895億676万 | -0.16% |
| 10/15 | 5,750 | 5,810 | 5,740 | 5,800 | +1.58% | 20,400 | 912億3712万 | +1.83% |
| 10/14 | 5,610 | 5,710 | 5,590 | 5,710 | +1.24% | 41,400 | 898億2137万 | +0.39% |
| 10/10 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年9月1日～2025年9月30日) |
| 10/10 | 5,750 | 5,790 | 5,640 | 5,640 | -3.42% | 40,400 | 887億2023万 | -0.77% |
| 10/09 | 5,760 | 5,840 | 5,750 | 5,840 | +1.39% | 36,700 | 918億6634万 | +2.78% |
| 10/08 | 5,710 | 5,860 | 5,700 | 5,760 | +1.23% | 54,900 | 906億789万 | +1.55% |
| 10/07 | 5,680 | 5,710 | 5,590 | 5,690 | -0.87% | 75,600 | 895億676万 | +0.42% |
| 10/07 | （空売り報告）モルガン・スタンレーMUFG証券 73,876株（0.46%）-0.12%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。
