| 2026 |
| 06/03 | 1,630 | 1,646 | 1,604 | 1,644 | +0.86% | 39,200 | 495億9194万 | -6.96% |
| 06/02 | 1,620 | 1,632 | 1,586 | 1,630 | +0.25% | 78,100 | 491億6963万 | -8.43% |
| 06/01 | 1,670 | 1,670 | 1,616 | 1,626 | -3.27% | 81,100 | 490億4896万 | -9.36% |
| 05/29 | 1,690 | 1,697 | 1,679 | 1,681 | -0.12% | 35,100 | 507億806万 | -7.08% |
| 05/28 | 1,697 | 1,697 | 1,665 | 1,683 | -0.47% | 43,900 | 507億6839万 | -7.58% |
| 05/27 | 1,690 | 1,707 | 1,668 | 1,691 | +1.74% | 95,600 | 510億972万 | -7.75% |
| 05/26 | 1,643 | 1,680 | 1,641 | 1,662 | +0.79% | 52,700 | 501億3492万 | -9.92% |
| 05/25 | 1,681 | 1,683 | 1,641 | 1,649 | -1.67% | 41,100 | 497億4277万 | -11.3% |
| 05/25 | （空売り報告）Citigroup Global Markets Limited 225,243株（0.74%）+0.13% |
| 05/22 | 1,673 | 1,680 | 1,653 | 1,677 | +1.27% | 42,200 | 505億8740万 | -10.46% |
| 05/21 | 1,670 | 1,680 | 1,651 | 1,656 | +0.24% | 62,000 | 499億5393万 | -12.2% |
| 05/20 | 1,650 | 1,652 | 1,602 | 1,652 | +0.61% | 109,100 | 498億3327万 | -13.1% |
| 05/19 | 1,621 | 1,650 | 1,605 | 1,642 | +3.21% | 102,800 | 495億3161万 | -14.21% |
| 05/18 | 1,657 | 1,657 | 1,591 | 1,591 | -4.27% | 119,200 | 479億9318万 | -17.56% |
| 05/15 | 1,657 | 1,676 | 1,645 | 1,662 | +0.91% | 93,400 | 501億3492万 | -14.55% |
| 05/14 | 1,675 | 1,684 | 1,640 | 1,647 | -1.2% | 117,200 | 496億8244万 | -15.84% |
| 05/13 | 1,690 | 1,699 | 1,647 | 1,667 | -2.4% | 199,300 | 502億8575万 | -15.38% |
| 05/13 | （空売り報告）Citigroup Global Markets Limited 186,643株（0.61%）+0.04% |
| 05/12 | 1,766 | 1,775 | 1,703 | 1,708 | -1.1% | 219,500 | 515億2253万 | -13.82% |
| 05/11 | （IR情報）13:00 剰余金の配当に関するお知らせ |
| 05/11 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 2,165 | 2,265 | 1,722 | 1,727 | -18.35% | 476,800 | 520億9567万 | -13.39% |
| 05/08 | 2,076 | 2,128 | 2,060 | 2,115 | +1.24% | 64,600 | 637億9985万 | +5.7% |
| 05/07 | 2,060 | 2,112 | 2,047 | 2,089 | +2.2% | 46,400 | 630億1555万 | +4.82% |
| 05/01 | 2,051 | 2,070 | 2,026 | 2,044 | +0.2% | 72,100 | 616億5811万 | +2.77% |
| 04/30 | 1,981 | 2,040 | 1,978 | 2,040 | +1.04% | 76,800 | 615億3745万 | +2.62% |
| 04/28 | 1,970 | 2,019 | 1,970 | 2,019 | +1.97% | 57,100 | 609億397万 | +1.61% |
| 04/27 | 1,988 | 1,988 | 1,959 | 1,980 | -0.45% | 62,100 | 597億2752万 | -0.25% |
| 04/24 | 1,973 | 2,013 | 1,962 | 1,989 | +0.81% | 63,700 | 599億9901万 | +0.3% |
| 04/23 | 1,973 | 1,997 | 1,935 | 1,973 | -0.15% | 76,200 | 595億1636万 | -0.6% |
| 04/22 | 2,000 | 2,007 | 1,964 | 1,976 | -1.1% | 45,800 | 596億686万 | -0.75% |
| 04/21 | 2,018 | 2,018 | 1,985 | 1,998 | -0.05% | 44,400 | 602億7050万 | +0.15% |
| 04/20 | 2,000 | 2,012 | 1,990 | 1,999 | +1.22% | 30,800 | 603億67万 | +0.15% |
| 04/17 | 2,000 | 2,001 | 1,964 | 1,975 | -1.25% | 45,400 | 595億7670万 | -1.1% |
| 04/16 | 2,018 | 2,022 | 1,997 | 2,000 | -0.4% | 26,600 | 603億3083万 | -0.1% |
| 04/15 | （自社株買い）取締役会(2026年1月30日)での決議状況(取得期間2026年2月2日～2026年3月31日) |
| 04/15 | 2,002 | 2,014 | 1,977 | 2,008 | +1.16% | 52,000 | 605億7215万 | +0.05% |
| 04/15 | （空売り報告）Citigroup Global Markets Limited 172,143株（0.57%）-0.11% |
| 04/14 | 2,020 | 2,021 | 1,983 | 1,985 | -0.95% | 29,300 | 598億7835万 | -1.24% |
| 04/13 | 2,025 | 2,041 | 1,986 | 2,004 | -1.04% | 33,700 | 604億5149万 | -0.4% |
| 04/10 | 2,028 | 2,052 | 2,017 | 2,025 | +1.45% | 48,400 | 610億8497万 | +0.35% |
| 04/09 | 2,030 | 2,032 | 1,996 | 1,996 | -1.29% | 46,300 | 602億1017万 | -1.29% |
| 04/08 | 2,012 | 2,029 | 2,008 | 2,022 | +2.54% | 40,300 | 609億9447万 | -0.1% |
| 04/07 | 1,968 | 1,999 | 1,962 | 1,972 | +0.2% | 35,400 | 594億8620万 | -2.81% |
| 04/06 | 1,979 | 1,984 | 1,960 | 1,968 | -0.15% | 29,600 | 593億6554万 | -3.48% |
| 04/03 | 1,969 | 1,995 | 1,949 | 1,971 | +0.1% | 78,700 | 594億5603万 | -3.9% |
| 04/02 | 2,006 | 2,036 | 1,958 | 1,969 | -1.3% | 39,400 | 593億9570万 | -4.37% |
| 04/02 | （空売り報告）Citigroup Global Markets Limited 205,743株（0.68%）-0.03% |
| 04/01 | 1,995 | 2,011 | 1,980 | 1,995 | +3.91% | 54,400 | 601億8000万 | -3.48% |
| 03/31 | 1,890 | 1,945 | 1,880 | 1,920 | +0.52% | 85,200 | 579億1760万 | -7.38% |
| 03/30 | 1,877 | 1,919 | 1,866 | 1,910 | -4.26% | 74,100 | 576億1594万 | -8.22% |
| 03/27 | 1,983 | 2,018 | 1,982 | 1,995 | -0.25% | 177,000 | 601億8000万 | -4.5% |
| 03/27 | （空売り報告）Citigroup Global Markets Limited 215,543株（0.71%）+0.11% |
| 03/26 | 2,011 | 2,020 | 1,975 | 2,000 | -1.14% | 79,700 | 603億3083万 | -4.44% |
| 03/25 | （IR情報）13:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/25 | 2,021 | 2,037 | 2,006 | 2,023 | +2.69% | 62,800 | 610億2464万 | -3.53% |
| 03/24 | 1,898 | 1,984 | 1,898 | 1,970 | +1.65% | 131,400 | 594億2587万 | -6.19% |
| 03/23 | 1,979 | 1,979 | 1,923 | 1,938 | -4.67% | 77,900 | 584億6058万 | -7.89% |
| 03/19 | 2,073 | 2,079 | 2,032 | 2,033 | -4.01% | 61,500 | 613億2629万 | -3.74% |
| 03/18 | 2,072 | 2,118 | 2,072 | 2,118 | +2.22% | 49,900 | 638億9035万 | +0.09% |
| 03/18 | （空売り報告）Citigroup Global Markets Limited 181,843株（0.6%）+0.08% |
| 03/17 | 2,042 | 2,094 | 2,032 | 2,072 | +2.37% | 60,100 | 625億274万 | -2.13% |
| 03/16 | 2,031 | 2,051 | 2,009 | 2,024 | -0.83% | 119,700 | 610億5480万 | -4.44% |
| 03/16 | （空売り報告）Citigroup Global Markets Limited 158,643株（0.52%）新規 |
| 03/13 | 2,049 | 2,092 | 2,035 | 2,041 | -1.97% | 42,300 | 615億6761万 | -3.86% |
| 03/12 | （自社株買い）取締役会(2026年1月30日)での決議状況(取得期間2026年2月2日～2026年3月31日) |
| 03/12 | 2,118 | 2,133 | 2,078 | 2,082 | -2.16% | 54,400 | 628億440万 | -2.07% |
| 03/11 | 2,138 | 2,158 | 2,116 | 2,128 | +1.33% | 43,100 | 641億9200万 | +0.19% |
| 03/10 | 2,065 | 2,110 | 2,064 | 2,100 | +3.55% | 74,900 | 633億4737万 | -0.8% |
| 03/09 | 2,023 | 2,054 | 1,992 | 2,028 | -5.28% | 83,400 | 611億7546万 | -3.89% |
| 03/06 | （自社株買い）取締役会(2026年1月30日)での決議状況(取得期間2026年2月2日～2026年3月31日) |
| 03/06 | 2,100 | 2,152 | 2,078 | 2,141 | +0.05% | 86,700 | 645億8415万 | +1.9% |
| 03/05 | 2,101 | 2,165 | 2,100 | 2,140 | +4.34% | 78,700 | 645億5399万 | +2.54% |
| 03/04 | 2,087 | 2,100 | 1,995 | 2,051 | -4.02% | 108,100 | 618億6927万 | -1.11% |
| 03/03 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 03/03 | 2,195 | 2,247 | 2,137 | 2,137 | -4.17% | 61,500 | 644億6349万 | +3.54% |
| 03/02 | 2,208 | 2,243 | 2,200 | 2,230 | -1.24% | 40,100 | 672億6888万 | +8.67% |
| 02/27 | 2,202 | 2,270 | 2,200 | 2,258 | +3.67% | 73,300 | 681億1351万 | +10.85% |
| 02/26 | 2,175 | 2,188 | 2,169 | 2,178 | +0.88% | 77,700 | 657億28万 | +7.88% |
| 02/25 | （IR情報）15:30 社名変更記念優待の実施に関するお知らせ |
| 02/25 | 2,150 | 2,172 | 2,148 | 2,159 | +0.28% | 57,500 | 651億2713万 | +7.63% |
| 02/24 | （IR情報）15:00 組織変更および人事異動に関するお知らせ |
| 02/24 | 2,132 | 2,158 | 2,120 | 2,153 | +1.84% | 48,800 | 649億4614万 | +7.92% |
| 02/20 | 2,098 | 2,119 | 2,095 | 2,114 | +0.52% | 41,900 | 637億6969万 | +6.45% |
| 02/19 | 2,077 | 2,118 | 2,077 | 2,103 | -0.14% | 37,500 | 634億3787万 | +6.32% |
| 02/18 | 2,104 | 2,124 | 2,097 | 2,106 | +0.29% | 47,800 | 635億2837万 | +6.96% |
| 02/17 | 2,108 | 2,120 | 2,089 | 2,100 | +0.53% | 62,000 | 633億4737万 | +7.14% |
| 02/16 | 2,050 | 2,114 | 1,977 | 2,089 | +0.87% | 216,900 | 630億1555万 | +7.13% |
| 02/13 | 2,134 | 2,139 | 2,054 | 2,071 | -2.95% | 57,900 | 624億7258万 | +6.81% |
| 02/13 | （自社株買い）取締役会(2025年7月11日)での決議状況(取得期間2025年7月31日～2026年1月31日) |
| 02/12 | 2,149 | 2,149 | 2,131 | 2,134 | -0.33% | 60,200 | 643億7300万 | +10.57% |
| 02/10 | 2,130 | 2,154 | 2,120 | 2,141 | +0.28% | 56,500 | 645億8415万 | +11.63% |
| 02/09 | 2,166 | 2,177 | 2,123 | 2,135 | +0.9% | 73,800 | 644億316万 | +12.07% |
| 02/06 | 2,106 | 2,128 | 2,086 | 2,116 | -0.56% | 44,300 | 638億3002万 | +11.78% |
| 02/05 | 2,156 | 2,176 | 2,128 | 2,128 | -0.28% | 86,900 | 641億9200万 | +13.13% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 148,927株（0.49%）-0.08%義務消失 |
| 02/04 | 2,037 | 2,134 | 2,021 | 2,134 | +4.76% | 114,200 | 643億7300万 | +14.18% |
| 02/03 | 1,942 | 2,057 | 1,942 | 2,037 | +5% | 108,100 | 614億4695万 | +9.81% |
| 02/02 | 1,940 | 1,992 | 1,904 | 1,940 | +0.52% | 108,700 | 585億2091万 | +5.15% |
| 01/30 | （IR情報）13:00 自己株式取得に係る事項の決定に関するお知らせ |
| 01/30 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,806 | 1,988 | 1,777 | 1,930 | +7.16% | 162,800 | 582億1925万 | +4.95% |
| 01/29 | 1,783 | 1,809 | 1,770 | 1,801 | +0.84% | 55,100 | 543億2791万 | -1.8% |
| 01/28 | 1,796 | 1,801 | 1,771 | 1,786 | -1.33% | 45,200 | 538億7543万 | -2.51% |
| 01/27 | 1,800 | 1,813 | 1,788 | 1,810 | +0.39% | 59,600 | 545億9940万 | -1.15% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 173,927株（0.57%）-0.12% |
| 01/26 | 1,805 | 1,817 | 1,798 | 1,803 | -2.22% | 64,400 | 543億8824万 | -1.37% |
| 01/23 | 1,866 | 1,874 | 1,834 | 1,844 | -0.59% | 32,600 | 556億2503万 | +1.1% |
| 01/22 | 1,808 | 1,856 | 1,808 | 1,855 | +2.88% | 47,000 | 559億5685万 | +1.87% |
| 01/21 | 1,833 | 1,833 | 1,803 | 1,803 | -3.06% | 56,900 | 543億8824万 | -0.72% |
| 01/20 | 1,893 | 1,893 | 1,860 | 1,860 | -1.8% | 45,300 | 561億767万 | +2.59% |
| 01/19 | 1,910 | 1,949 | 1,833 | 1,894 | -1.76% | 139,200 | 571億3330万 | +4.76% |
| 01/16 | 1,881 | 1,928 | 1,881 | 1,928 | +1.96% | 41,300 | 581億5892万 | +6.93% |
| 01/15 | 1,869 | 1,896 | 1,869 | 1,891 | +0.27% | 32,100 | 570億4280万 | +5.23% |
| 01/14 | （自社株買い）取締役会(2025年7月11日)での決議状況(取得期間2025年7月31日～2026年1月31日) |
| 01/14 | 1,865 | 1,894 | 1,865 | 1,886 | +0.75% | 44,800 | 568億9197万 | +5.19% |
| 01/13 | 1,860 | 1,883 | 1,852 | 1,872 | +1.19% | 42,200 | 564億6966万 | +4.64% |
| 01/09 | 1,817 | 1,850 | 1,817 | 1,850 | +1.82% | 32,700 | 558億602万 | +3.64% |
| 01/08 | 1,833 | 1,858 | 1,817 | 1,817 | -1.62% | 36,100 | 548億1056万 | +1.85% |
| 01/07 | 1,837 | 1,858 | 1,829 | 1,847 | +0.16% | 67,600 | 557億1552万 | +3.47% |
| 01/06 | 1,828 | 1,850 | 1,828 | 1,844 | +1.49% | 39,600 | 556億2503万 | +3.13% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 210,527株（0.69%）-0.02% |
| 01/05 | 1,828 | 1,849 | 1,809 | 1,817 | -0.38% | 47,800 | 548億1056万 | +1.57% |
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。
