| 2026 |
| 05/12 | 2,860 | 2,888 | 2,780 | 2,780 | -2.04% | 86,700 | 446億829万 | -2.97% |
| 05/11 | 2,818 | 2,869 | 2,818 | 2,838 | +1.57% | 85,900 | 455億3896万 | -1.08% |
| 05/08 | 2,773 | 2,799 | 2,756 | 2,794 | -0.25% | 79,500 | 448億3293万 | -2.51% |
| 05/07 | 2,794 | 2,817 | 2,753 | 2,801 | +2.08% | 79,200 | 449億4526万 | -2.4% |
| 05/01 | 2,740 | 2,755 | 2,702 | 2,744 | +0.37% | 77,100 | 440億3063万 | -4.42% |
| 04/30 | 2,740 | 2,742 | 2,705 | 2,734 | -0.76% | 76,100 | 438億7016万 | -4.81% |
| 04/28 | 2,717 | 2,755 | 2,700 | 2,755 | +1.4% | 93,300 | 442億713万 | -4.24% |
| 04/27 | 2,709 | 2,727 | 2,668 | 2,717 | -0.22% | 100,200 | 435億9738万 | -5.56% |
| 04/24 | 2,785 | 2,785 | 2,714 | 2,723 | -0.44% | 74,700 | 436億9366万 | -5.35% |
| 04/23 | 2,730 | 2,779 | 2,701 | 2,735 | -0.87% | 77,300 | 438億8621万 | -5% |
| 04/22 | 2,815 | 2,829 | 2,751 | 2,759 | -1.53% | 68,900 | 442億7132万 | -4.4% |
| 04/21 | 2,813 | 2,847 | 2,799 | 2,802 | -0.92% | 105,900 | 449億6130万 | -2.91% |
| 04/20 | 2,861 | 2,872 | 2,803 | 2,828 | -1.67% | 114,700 | 453億7850万 | -1.98% |
| 04/17 | 2,910 | 2,921 | 2,876 | 2,876 | -0.83% | 96,300 | 461億4872万 | -0.21% |
| 04/16 | 2,970 | 3,000 | 2,900 | 2,900 | -0.92% | 117,400 | 465億3382万 | +0.8% |
| 04/15 | 2,970 | 3,040 | 2,902 | 2,927 | -1.45% | 125,100 | 469億6707万 | +1.88% |
| 04/15 | （空売り報告）Citigroup Global Markets Limited 125,258株（0.78%）-0.11% |
| 04/14 | 2,990 | 3,000 | 2,957 | 2,970 | -0.6% | 85,900 | 476億5705万 | +3.56% |
| 04/13 | 3,025 | 3,060 | 2,962 | 2,988 | -0.73% | 81,700 | 479億4589万 | +4.51% |
| 04/10 | 3,110 | 3,150 | 3,005 | 3,010 | -1.95% | 129,300 | 482億9890万 | +5.5% |
| 04/09 | 3,060 | 3,095 | 3,015 | 3,070 | +2.16% | 112,200 | 492億6167万 | +7.83% |
| 04/08 | 3,035 | 3,075 | 3,005 | 3,005 | +0.74% | 137,900 | 482億1867万 | +6% |
| 04/07 | 3,095 | 3,115 | 2,973 | 2,983 | -3.46% | 164,100 | 478億6565万 | +5.29% |
| 04/06 | 2,991 | 3,120 | 2,981 | 3,090 | +5.07% | 259,600 | 495億8259万 | +8.92% |
| 04/03 | 2,885 | 2,941 | 2,851 | 2,941 | +3.3% | 138,600 | 471億9172万 | +3.7% |
| 04/02 | 2,915 | 2,938 | 2,832 | 2,847 | -1.79% | 137,200 | 456億8338万 | +0.18% |
| 04/01 | 2,853 | 2,899 | 2,828 | 2,899 | +5.3% | 148,600 | 465億1778万 | +1.68% |
| 03/31 | （IR情報）16:30 会社分割による持株会社体制移行及び子会社(分割準備会社)設立に関するお知らせ |
| 03/31 | 2,868 | 2,872 | 2,752 | 2,753 | -5.17% | 244,000 | 441億7504万 | -3.71% |
| 03/31 | （空売り報告）Citigroup Global Markets Limited 143,258株（0.89%）-0.03% |
| 03/30 | 2,805 | 2,931 | 2,780 | 2,903 | +3.42% | 432,000 | 465億8196万 | +1.04% |
| 03/27 | 2,786 | 2,821 | 2,758 | 2,807 | +0.61% | 93,400 | 450億4153万 | -2.47% |
| 03/26 | 2,835 | 2,847 | 2,756 | 2,790 | -1.59% | 71,300 | 447億6875万 | -3.29% |
| 03/25 | 2,853 | 2,853 | 2,809 | 2,835 | +2.02% | 77,900 | 454億9082万 | -1.8% |
| 03/24 | 2,796 | 2,806 | 2,748 | 2,779 | +2.58% | 69,900 | 445億9224万 | -3.77% |
| 03/23 | 2,755 | 2,755 | 2,650 | 2,709 | -2.41% | 145,900 | 434億6901万 | -6.2% |
| 03/19 | 2,877 | 2,877 | 2,773 | 2,776 | -4.18% | 114,400 | 445億4410万 | -4.14% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 147,658株（0.92%）+0.1% |
| 03/18 | 2,861 | 2,897 | 2,835 | 2,897 | +4.43% | 87,100 | 464億8569万 | -0.03% |
| 03/17 | 2,797 | 2,815 | 2,754 | 2,774 | +0.36% | 57,100 | 445億1201万 | -4.08% |
| 03/16 | 2,761 | 2,808 | 2,748 | 2,764 | +0.22% | 81,300 | 443億5155万 | -4.29% |
| 03/13 | 2,701 | 2,781 | 2,701 | 2,758 | +0.4% | 74,900 | 442億5527万 | -4.4% |
| 03/12 | 2,808 | 2,825 | 2,739 | 2,747 | -2.24% | 100,000 | 440億7876万 | -4.68% |
| 03/12 | （空売り報告）Citigroup Global Markets Limited 132,558株（0.82%）+0.05% |
| 03/11 | 2,857 | 2,874 | 2,810 | 2,810 | +0.11% | 75,800 | 450億8967万 | -2.4% |
| 03/11 | （空売り報告）Citigroup Global Markets Limited 124,458株（0.77%）-0.03% |
| 03/10 | 2,799 | 2,825 | 2,777 | 2,807 | +3.05% | 64,900 | 450億4153万 | -2.23% |
| 03/10 | （空売り報告）Citigroup Global Markets Limited 128,658株（0.8%）+0.09% |
| 03/09 | 2,685 | 2,747 | 2,646 | 2,724 | -3.92% | 134,400 | 437億970万 | -4.92% |
| 03/06 | 2,849 | 2,874 | 2,786 | 2,835 | -1.01% | 57,500 | 454億9082万 | -0.87% |
| 03/05 | 2,875 | 2,908 | 2,820 | 2,864 | +3.21% | 72,700 | 459億5616万 | +0.46% |
| 03/04 | 2,865 | 2,910 | 2,732 | 2,775 | -6.22% | 158,800 | 445億2806万 | -2.36% |
| 03/03 | 3,070 | 3,080 | 2,949 | 2,959 | -3.62% | 105,000 | 474億8055万 | +4.37% |
| 03/02 | 3,020 | 3,085 | 3,010 | 3,070 | -0.49% | 96,500 | 492億6167万 | +8.75% |
| 03/02 | （空売り報告）Citigroup Global Markets Limited 114,258株（0.71%）+0.11% |
| 02/27 | 3,050 | 3,095 | 3,010 | 3,085 | +0.33% | 131,400 | 495億236万 | +9.9% |
| 02/26 | 3,100 | 3,165 | 3,070 | 3,075 | -0.49% | 72,000 | 493億4190万 | +10.25% |
| 02/25 | 3,145 | 3,145 | 3,060 | 3,090 | -0.16% | 93,900 | 495億8259万 | +11.55% |
| 02/24 | 3,030 | 3,145 | 2,997 | 3,095 | +0.16% | 118,800 | 496億6282万 | +12.55% |
| 02/24 | （空売り報告）Citigroup Global Markets Limited 96,758株（0.6%）+0.01% |
| 02/20 | 2,998 | 3,115 | 2,991 | 3,090 | +1.48% | 95,400 | 495億8259万 | +13.1% |
| 02/19 | 2,984 | 3,100 | 2,976 | 3,045 | +2.53% | 163,300 | 488億6052万 | +12.24% |
| 02/18 | 2,846 | 3,000 | 2,846 | 2,970 | +4.36% | 159,200 | 476億5705万 | +10.2% |
| 02/17 | 2,847 | 2,874 | 2,814 | 2,846 | -0.66% | 101,300 | 456億6733万 | +6.27% |
| 02/16 | 2,810 | 2,885 | 2,790 | 2,865 | +3.02% | 101,700 | 459億7221万 | +7.5% |
| 02/13 | （IR情報）16:30 「組織変更」及び「役員人事」に関するお知らせ |
| 02/13 | （IR情報）16:30 2026年3月期第3四半期決算概要 |
| 02/13 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 2,863 | 2,894 | 2,781 | 2,781 | -4.3% | 103,800 | 446億2433万 | +4.9% |
| 02/13 | （空売り報告）Citigroup Global Markets Limited 95,858株（0.59%）-0.01% |
| 02/12 | 2,838 | 2,926 | 2,829 | 2,906 | +3.05% | 121,100 | 466億3010万 | +10.03% |
| 02/10 | 2,750 | 2,822 | 2,746 | 2,820 | +2.99% | 116,400 | 452億5013万 | +7.43% |
| 02/09 | 2,763 | 2,770 | 2,710 | 2,738 | +1.82% | 108,000 | 439億3435万 | +4.86% |
| 02/06 | 2,655 | 2,700 | 2,646 | 2,689 | +0.6% | 44,300 | 431億4809万 | +3.38% |
| 02/06 | （空売り報告）Citigroup Global Markets Limited 97,458株（0.6%）+0.01% |
| 02/05 | 2,715 | 2,715 | 2,662 | 2,673 | -0.78% | 55,200 | 428億9135万 | +2.97% |
| 02/04 | 2,668 | 2,711 | 2,667 | 2,694 | +0.9% | 53,400 | 432億2832万 | +4.22% |
| 02/04 | （空売り報告）Citigroup Global Markets Limited 95,458株（0.59%）-0.01% |
| 02/03 | 2,652 | 2,681 | 2,624 | 2,670 | +2.5% | 65,900 | 428億4321万 | +3.81% |
| 02/03 | （空売り報告）Citigroup Global Markets Limited 97,158株（0.6%）+0.08% |
| 02/02 | 2,670 | 2,699 | 2,601 | 2,605 | -2.1% | 69,700 | 418億21万 | +1.8% |
| 01/30 | 2,625 | 2,674 | 2,602 | 2,661 | +2.11% | 60,400 | 426億9879万 | +4.35% |
| 01/29 | 2,617 | 2,620 | 2,579 | 2,606 | +0.23% | 63,500 | 418億1626万 | +2.68% |
| 01/28 | 2,631 | 2,631 | 2,583 | 2,600 | -1.18% | 57,100 | 417億1998万 | +2.89% |
| 01/27 | 2,601 | 2,640 | 2,577 | 2,631 | +0.77% | 65,700 | 422億1741万 | +4.53% |
| 01/26 | 2,642 | 2,642 | 2,573 | 2,611 | -1.88% | 86,300 | 418億9649万 | +4.27% |
| 01/26 | （空売り報告）Citigroup Global Markets Limited 83,858株（0.52%）新規 |
| 01/23 | 2,684 | 2,707 | 2,643 | 2,661 | -0.37% | 110,500 | 426億9879万 | +6.74% |
| 01/22 | 2,669 | 2,689 | 2,643 | 2,671 | +1.17% | 94,900 | 428億5926万 | +7.53% |
| 01/21 | 2,540 | 2,663 | 2,540 | 2,640 | +2.05% | 148,300 | 423億6183万 | +6.71% |
| 01/20 | 2,591 | 2,602 | 2,555 | 2,587 | -0.58% | 56,500 | 415億1138万 | +4.99% |
| 01/19 | 2,615 | 2,615 | 2,549 | 2,602 | -0.91% | 69,200 | 417億5207万 | +5.86% |
| 01/16 | 2,618 | 2,630 | 2,574 | 2,626 | +0.31% | 79,900 | 421億3718万 | +7.18% |
| 01/15 | 2,583 | 2,633 | 2,579 | 2,618 | +0.81% | 83,500 | 420億881万 | +7.16% |
| 01/14 | 2,551 | 2,598 | 2,544 | 2,597 | +2.2% | 73,900 | 416億7184万 | +6.7% |
| 01/13 | 2,550 | 2,553 | 2,501 | 2,541 | +0.47% | 84,000 | 407億7326万 | +4.74% |
| 01/09 | 2,524 | 2,549 | 2,495 | 2,529 | 0% | 55,800 | 405億8070万 | +4.55% |
| 01/08 | 2,517 | 2,545 | 2,500 | 2,529 | +0.24% | 74,000 | 405億8070万 | +4.81% |
| 01/07 | 2,515 | 2,536 | 2,495 | 2,523 | +1.04% | 74,600 | 404億8443万 | +4.78% |
| 01/06 | 2,483 | 2,508 | 2,480 | 2,497 | +0.64% | 55,200 | 400億6723万 | +3.91% |
| 01/05 | 2,499 | 2,504 | 2,467 | 2,481 | 0% | 69,500 | 398億1049万 | +3.5% |
| 01/01 | 株式分割 1→2 |
| 2025 |
| 12/30 | 2,457 | 2,507 | 2,452 | 2,481 | -2.9% | 80,200 | 398億1049万 | +3.76% |
| 12/30 | （空売り報告）Barclays Capital Securities Ltd 71,500株（0.44%）-0.06%義務消失 |
| 12/29 | 2,458 | 2,555 | 2,401 | 2,555 | +6.13% | 75,900 | 409億9790万 | +7.31% |
| 12/26 | 2,405 | 2,433 | 2,390 | 2,408 | +1.48% | 80,200 | 386億3110万 | +1.63% |
| 12/25 | 2,355 | 2,373 | 2,350 | 2,373 | +1.39% | 41,400 | 380億6948万 | +0.49% |
| 12/24 | 2,375 | 2,385 | 2,328 | 2,340 | -1.37% | 84,400 | 375億4798万 | -0.55% |
| 12/23 | （IR情報）16:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 12/23 | 2,365 | 2,390 | 2,365 | 2,373 | +0.42% | 44,600 | 380億6948万 | +1.04% |
| 12/22 | 2,373 | 2,375 | 2,353 | 2,363 | +0.53% | 41,600 | 379億902万 | +0.83% |
| 12/19 | 2,320 | 2,355 | 2,320 | 2,350 | +0.86% | 39,000 | 377億844万 | +0.51% |
| 12/18 | 2,320 | 2,338 | 2,315 | 2,330 | +0.65% | 28,600 | 373億8752万 | -0.21% |
| 12/17 | 2,340 | 2,343 | 2,305 | 2,315 | -1.07% | 54,000 | 371億4683万 | -0.81% |
| 12/16 | 2,423 | 2,425 | 2,338 | 2,340 | -4.2% | 104,000 | 375億4798万 | +0.34% |
| 12/15 | 2,440 | 2,443 | 2,413 | 2,443 | +1.03% | 39,600 | 391億9271万 | +4.83% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 40,350株（0.5%）再IN |
| 12/12 | 2,418 | 2,428 | 2,400 | 2,418 | +1.15% | 50,600 | 387億9156万 | +4.07% |
| 12/11 | 2,443 | 2,448 | 2,383 | 2,390 | -2.15% | 48,200 | 383億5029万 | +3.06% |
| 12/10 | 2,403 | 2,445 | 2,398 | 2,443 | +1.66% | 85,800 | 391億9271万 | +5.55% |
| 12/09 | 2,443 | 2,443 | 2,398 | 2,403 | -1.84% | 52,800 | 385億5087万 | +4.09% |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 38,450株（0.47%）-0.03%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。
