| 2026 |
| 07/31 | 1,160 | 1,169 | 1,140 | 1,151 | +0.88% | 101,100 | 628億2264万 | -2.62% |
| 07/30 | 1,125 | 1,145 | 1,123 | 1,141 | 0% | 99,900 | 622億7683万 | -3.63% |
| 07/29 | 1,140 | 1,141 | 1,109 | 1,141 | +0.97% | 150,100 | 622億7683万 | -3.88% |
| 07/28 | 1,168 | 1,170 | 1,128 | 1,130 | -3.58% | 123,000 | 616億7644万 | -4.96% |
| 07/27 | 1,157 | 1,172 | 1,150 | 1,172 | +1.65% | 80,900 | 639億6884万 | -1.68% |
| 07/24 | 1,157 | 1,162 | 1,151 | 1,153 | -1.37% | 62,300 | 629億3180万 | -3.27% |
| 07/23 | 1,160 | 1,170 | 1,157 | 1,169 | +0.69% | 72,400 | 638億510万 | -2.01% |
| 07/22 | 1,162 | 1,178 | 1,156 | 1,161 | +0.17% | 82,500 | 633億6845万 | -2.76% |
| 07/21 | 1,148 | 1,167 | 1,135 | 1,159 | +0.96% | 97,000 | 632億5929万 | -3.01% |
| 07/17 | 1,185 | 1,185 | 1,129 | 1,148 | -3.45% | 140,900 | 626億5890万 | -3.93% |
| 07/16 | 1,200 | 1,209 | 1,189 | 1,189 | -1.41% | 62,300 | 648億9672万 | -0.5% |
| 07/15 | 1,220 | 1,222 | 1,201 | 1,206 | -0.17% | 49,300 | 658億2459万 | +1.01% |
| 07/14 | 1,205 | 1,217 | 1,198 | 1,208 | -0.08% | 69,300 | 659億3376万 | +1.34% |
| 07/13 | 1,217 | 1,244 | 1,209 | 1,209 | -1.23% | 138,500 | 659億8834万 | +1.51% |
| 07/10 | 1,223 | 1,242 | 1,209 | 1,224 | +2% | 146,000 | 668億705万 | +2.86% |
| 07/09 | 1,199 | 1,219 | 1,185 | 1,200 | +2.48% | 154,700 | 654億9711万 | +0.93% |
| 07/08 | 1,200 | 1,200 | 1,171 | 1,171 | -2.17% | 78,500 | 639億1426万 | -1.51% |
| 07/07 | （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に関するお知らせ |
| 07/07 | 1,218 | 1,218 | 1,193 | 1,197 | -0.58% | 85,100 | 653億3337万 | +0.59% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 281,899株（0.51%）新規 |
| 07/06 | 1,212 | 1,224 | 1,199 | 1,204 | -0.66% | 59,500 | 657億1543万 | +1.18% |
| 07/03 | 1,203 | 1,225 | 1,175 | 1,212 | +1.08% | 127,800 | 661億5208万 | +1.76% |
| 07/02 | 1,198 | 1,236 | 1,181 | 1,199 | +0.17% | 122,300 | 654億4253万 | +0.42% |
| 07/01 | 1,209 | 1,212 | 1,195 | 1,197 | 0% | 103,300 | 653億3337万 | -0.08% |
| 06/30 | 1,204 | 1,205 | 1,179 | 1,197 | -0.5% | 106,100 | 653億3337万 | -0.25% |
| 06/29 | 1,209 | 1,210 | 1,180 | 1,203 | -0.33% | 102,700 | 656億6085万 | 0% |
| 06/26 | 1,209 | 1,220 | 1,188 | 1,207 | -0.25% | 113,300 | 658億7918万 | +0.17% |
| 06/25 | 1,228 | 1,242 | 1,208 | 1,210 | -0.58% | 149,300 | 660億4292万 | +0.17% |
| 06/24 | 1,185 | 1,217 | 1,177 | 1,217 | +2.7% | 161,900 | 664億2498万 | +0.66% |
| 06/23 | 1,197 | 1,222 | 1,183 | 1,185 | -1% | 147,300 | 646億7839万 | -1.99% |
| 06/22 | 1,176 | 1,218 | 1,175 | 1,197 | +1.79% | 112,400 | 653億3337万 | -1.24% |
| 06/19 | 1,190 | 1,191 | 1,164 | 1,176 | -0.17% | 112,200 | 641億8717万 | -3.05% |
| 06/18 | 1,180 | 1,198 | 1,175 | 1,178 | -0.84% | 75,700 | 642億9633万 | -2.97% |
| 06/17 | 1,185 | 1,212 | 1,180 | 1,188 | +0.51% | 128,400 | 648億4214万 | -2.06% |
| 06/16 | 1,170 | 1,182 | 1,146 | 1,182 | +0.85% | 108,100 | 645億1465万 | -1.91% |
| 06/15 | 1,166 | 1,182 | 1,162 | 1,172 | +1.65% | 84,700 | 639億6884万 | -2.17% |
| 06/12 | 1,160 | 1,176 | 1,151 | 1,153 | -0.26% | 119,200 | 629億3180万 | -3.19% |
| 06/11 | 1,151 | 1,161 | 1,126 | 1,156 | -1.03% | 130,700 | 630億9555万 | -2.36% |
| 06/10 | 1,166 | 1,178 | 1,153 | 1,168 | -0.09% | 129,400 | 637億5052万 | -0.85% |
| 06/09 | 1,204 | 1,206 | 1,166 | 1,169 | -2.01% | 129,800 | 638億510万 | -0.17% |
| 06/08 | 1,176 | 1,193 | 1,160 | 1,193 | -0.91% | 171,200 | 651億1504万 | +2.49% |
| 06/05 | 1,201 | 1,206 | 1,185 | 1,204 | +1.35% | 75,700 | 657億1543万 | +4.24% |
| 06/04 | 1,195 | 1,204 | 1,164 | 1,188 | -1% | 119,000 | 648億4214万 | +3.66% |
| 06/03 | 1,214 | 1,228 | 1,199 | 1,200 | -0.25% | 238,900 | 654億9711万 | +5.45% |
| 06/02 | 1,215 | 1,219 | 1,163 | 1,203 | -2.27% | 203,900 | 656億6085万 | +6.46% |
| 06/01 | 1,252 | 1,252 | 1,204 | 1,231 | -3.98% | 264,000 | 671億8912万 | +9.81% |
| 05/29 | 1,298 | 1,310 | 1,282 | 1,282 | -0.54% | 203,200 | 699億7274万 | +15.39% |
| 05/28 | 1,260 | 1,291 | 1,260 | 1,289 | +2.3% | 150,200 | 703億5481万 | +17.4% |
| 05/27 | 1,271 | 1,298 | 1,251 | 1,260 | -0.08% | 192,600 | 687億7196万 | +16.13% |
| 05/26 | 1,245 | 1,268 | 1,226 | 1,261 | -0.16% | 106,800 | 688億2655万 | +17.52% |
| 05/25 | 1,267 | 1,269 | 1,240 | 1,263 | -0.08% | 113,300 | 689億3571万 | +18.93% |
| 05/22 | 1,264 | 1,266 | 1,241 | 1,264 | +2.43% | 122,400 | 689億9029万 | +20.38% |
| 05/21 | （IR情報）13:00 別途積立金の取り崩しに関するお知らせ |
| 05/21 | 1,243 | 1,262 | 1,227 | 1,234 | +0.9% | 144,600 | 673億5286万 | +18.88% |
| 05/20 | 1,249 | 1,249 | 1,193 | 1,223 | -2.86% | 186,600 | 667億5247万 | +19.08% |
| 05/19 | 1,230 | 1,264 | 1,227 | 1,259 | +2.36% | 275,600 | 687億1738万 | +23.92% |
| 05/18 | 1,192 | 1,236 | 1,173 | 1,230 | +2.41% | 291,400 | 671億3454万 | +22.39% |
| 05/15 | 1,142 | 1,223 | 1,124 | 1,201 | +5.17% | 620,300 | 655億5169万 | +20.95% |
| 05/14 | 1,140 | 1,142 | 1,113 | 1,142 | +15.12% | 557,000 | 623億3141万 | +16.17% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 270,543株（0.49%）-0.01%義務消失 |
| 05/13 | （IR情報）15:40 2026年3月期決算資料(概要) |
| 05/13 | （IR情報）15:40 2026年3月期通期連結業績予想値と実績値との差異に関するお知らせ |
| 05/13 | （IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,003 | 1,003 | 987 | 992 | -1.2% | 102,700 | 541億4428万 | +1.74% |
| 05/12 | 1,007 | 1,020 | 999 | 1,004 | +0.3% | 133,900 | 547億9925万 | +3.19% |
| 05/11 | 1,006 | 1,006 | 995 | 1,001 | +1.01% | 80,500 | 546億3550万 | +3.2% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 277,443株（0.5%）再IN |
| 05/08 | 999 | 999 | 984 | 991 | -1.29% | 91,500 | 540億8969万 | +2.48% |
| 05/07 | 998 | 1,010 | 994 | 1,004 | +1.93% | 113,600 | 547億9925万 | +4.15% |
| 05/01 | 986 | 988 | 976 | 985 | 0% | 91,400 | 537億6221万 | +2.39% |
| 04/30 | 975 | 985 | 972 | 985 | -0.4% | 138,000 | 537億6221万 | +2.5% |
| 04/28 | 981 | 989 | 978 | 989 | +1.23% | 93,900 | 539億8053万 | +3.02% |
| 04/27 | 982 | 989 | 975 | 977 | -0.51% | 122,700 | 533億2556万 | +1.98% |
| 04/24 | 995 | 998 | 965 | 982 | -1.31% | 185,700 | 535億9847万 | +2.61% |
| 04/23 | 977 | 997 | 972 | 995 | +1.63% | 197,100 | 543億802万 | +4.08% |
| 04/22 | 967 | 980 | 967 | 979 | +0.51% | 145,200 | 534億3472万 | +2.41% |
| 04/21 | 972 | 981 | 967 | 974 | +0.93% | 110,300 | 531億6182万 | +1.88% |
| 04/20 | 974 | 975 | 965 | 965 | +0.52% | 61,800 | 526億7059万 | +0.94% |
| 04/17 | 969 | 969 | 959 | 960 | -0.83% | 115,700 | 523億9769万 | +0.21% |
| 04/16 | 977 | 980 | 965 | 968 | -0.31% | 78,300 | 528億3433万 | +0.83% |
| 04/15 | 973 | 983 | 968 | 971 | +0.41% | 103,100 | 529億9808万 | +0.73% |
| 04/14 | 970 | 976 | 959 | 967 | +0.1% | 131,500 | 527億7975万 | +0.1% |
| 04/13 | 961 | 970 | 959 | 966 | +0.42% | 94,000 | 527億2517万 | -0.21% |
| 04/10 | 970 | 978 | 960 | 962 | +0.1% | 102,500 | 525億685万 | -1.03% |
| 04/09 | 975 | 978 | 961 | 961 | -1.03% | 99,200 | 524億5227万 | -1.64% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 269,243株（0.49%）-0.1%義務消失 |
| 04/08 | 966 | 973 | 961 | 971 | +2.86% | 146,100 | 529億9808万 | -1.12% |
| 04/07 | 946 | 953 | 935 | 944 | +0.53% | 101,900 | 515億2439万 | -4.55% |
| 04/06 | 940 | 942 | 936 | 939 | +0.43% | 78,600 | 512億5149万 | -5.91% |
| 04/03 | 949 | 950 | 935 | 935 | -0.43% | 80,400 | 510億3316万 | -7.33% |
| 04/02 | 950 | 959 | 936 | 939 | -1.05% | 125,500 | 512億5149万 | -7.85% |
| 04/01 | 942 | 949 | 933 | 949 | +4.06% | 151,700 | 517億9730万 | -7.68% |
| 03/31 | 910 | 926 | 904 | 912 | -0.65% | 164,700 | 497億7780万 | -12.14% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 322,543株（0.59%）-0.01% |
| 03/30 | （5%ルール）三菱UFJ銀行（3.65%）三菱UFJ信託銀行（2.58%）三菱UFJアセットマネジメント（0.5%） |
| 03/30 | 905 | 921 | 895 | 918 | -4.08% | 213,700 | 501億529万 | -12.4% |
| 03/27 | 959 | 962 | 951 | 957 | -0.21% | 169,100 | 522億3394万 | -9.63% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 327,543株（0.6%）+0.02% |
| 03/26 | 964 | 967 | 947 | 959 | -0.52% | 151,400 | 523億4310万 | -10.12% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 321,443株（0.58%）-0.17% |
| 03/25 | 965 | 971 | 962 | 964 | +1.8% | 144,100 | 526億1601万 | -10.33% |
| 03/24 | 950 | 958 | 939 | 947 | +1.94% | 118,500 | 516億8813万 | -12.56% |
| 03/23 | 951 | 953 | 926 | 929 | -3.83% | 189,400 | 507億568万 | -14.93% |
| 03/19 | 993 | 993 | 964 | 966 | -3.4% | 184,200 | 527億2517万 | -12.34% |
| 03/18 | 984 | 1,000 | 983 | 1,000 | +2.35% | 116,400 | 545億8092万 | -9.91% |
| 03/17 | 984 | 987 | 974 | 977 | -0.2% | 183,200 | 533億2556万 | -12.53% |
| 03/16 | 995 | 995 | 962 | 979 | -1.9% | 431,800 | 534億3472万 | -13.06% |
| 03/13 | 1,010 | 1,015 | 996 | 998 | -2.54% | 207,700 | 544億7176万 | -12.07% |
| 03/12 | 1,056 | 1,056 | 1,022 | 1,024 | -3.03% | 124,500 | 558億9087万 | -10.25% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 413,643株（0.75%）+0.12% |
| 03/11 | 1,059 | 1,066 | 1,043 | 1,056 | +1.54% | 318,800 | 576億3745万 | -7.93% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 347,643株（0.63%）+0.06% |
| 03/10 | 1,038 | 1,052 | 1,022 | 1,040 | +2.77% | 183,900 | 567億6416万 | -9.49% |
| 03/09 | 1,000 | 1,016 | 992 | 1,012 | -4.08% | 289,000 | 552億3589万 | -12.23% |
| 03/06 | 1,063 | 1,079 | 1,050 | 1,055 | -4.52% | 233,400 | 575億8287万 | -8.89% |
| 03/05 | （IR情報）17:00 のれんの減損損失(特別損失)の計上および2026年3月期通期連結業績予想の修正に関するお知らせ |
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。
