| 2026 |
| 03/06 | 1,450 | 1,504 | 1,431 | 1,472 | +0.07% | 1,374,000 | 303億2320万 | +8.16% |
| 03/05 | 1,382 | 1,567 | 1,375 | 1,471 | +12.03% | 3,310,100 | 303億260万 | +8.8% |
| 03/04 | 1,325 | 1,370 | 1,270 | 1,313 | -4.79% | 860,700 | 270億4780万 | -2.31% |
| 03/04 | （空売り報告）UBS AG 133,422株（0.64%）-0.07% |
| 03/04 | （空売り報告）Nomura International plc 98,432株（0.47%）-0.12%義務消失 |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 174,586株（0.84%）+0.07% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 120,107株（0.58%）-0.01% |
| 03/03 | 1,499 | 1,524 | 1,375 | 1,379 | -6.57% | 908,800 | 284億740万 | +2.83% |
| 03/03 | （空売り報告）UBS AG 148,065株（0.71%）-0.1% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 122,607株（0.59%）+0.02% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 86,845株（0.42%）-0.15%義務消失 |
| 03/02 | 1,422 | 1,565 | 1,420 | 1,476 | -0.4% | 1,050,400 | 304億560万 | +10.31% |
| 03/02 | （空売り報告）UBS AG 168,065株（0.81%）+0.05% |
| 03/02 | （空売り報告）Nomura International plc 121,645株（0.59%）-0.09% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 160,586株（0.77%）+0.15% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 117,807株（0.57%）+0.07% |
| 02/27 | 1,401 | 1,490 | 1,401 | 1,482 | +4.81% | 538,100 | 305億2920万 | +11.43% |
| 02/27 | （空売り報告）JPM Securities Japan Co Ltd. 101,355株（0.49%）-0.03%義務消失 |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 128,286株（0.62%）+0.05% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 104,307株（0.5%）-0.01% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 118,245株（0.57%）再IN |
| 02/26 | 1,371 | 1,425 | 1,356 | 1,414 | +4.66% | 767,900 | 291億2840万 | +7.04% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 105,307株（0.51%）-0.04% |
| 02/25 | 1,393 | 1,407 | 1,341 | 1,351 | -4.12% | 806,300 | 278億3060万 | +2.58% |
| 02/25 | （空売り報告）JPM Securities Japan Co Ltd. 108,055株（0.52%）-0.08% |
| 02/25 | （空売り報告）UBS AG 158,003株（0.76%）-0.07% |
| 02/25 | （空売り報告）Nomura International plc 141,511株（0.68%）-0.06% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 114,007株（0.55%）+0.04% |
| 02/24 | 1,395 | 1,435 | 1,325 | 1,409 | -6.56% | 1,527,100 | 290億2540万 | +7.15% |
| 02/24 | （空売り報告）JPM Securities Japan Co Ltd. 124,455株（0.6%）再IN |
| 02/24 | （空売り報告）UBS AG 172,567株（0.83%）-0.13% |
| 02/24 | （空売り報告）Nomura International plc 152,569株（0.74%）+0.06% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 118,686株（0.57%）再IN |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 106,707株（0.51%）再IN |
| 02/20 | 1,595 | 1,774 | 1,447 | 1,508 | -5.22% | 9,166,600 | 310億6480万 | +14.85% |
| 02/20 | （空売り報告）UBS AG 198,160株（0.96%）再IN |
| 02/20 | （空売り報告）Nomura International plc 141,556株（0.68%）-0.2% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 11,300株（0.05%）-0.61%義務消失 |
| 02/19 | 1,350 | 1,591 | 1,325 | 1,591 | +23.24% | 2,936,100 | 327億7460万 | +21.82% |
| 02/19 | （空売り報告）Nomura International plc 182,680株（0.88%）再IN |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 137,973株（0.66%）再IN |
| 02/18 | 1,290 | 1,302 | 1,283 | 1,291 | +0.39% | 125,900 | 265億9460万 | -0.39% |
| 02/17 | （5%ルール）さくら損害保険（0.22%）光通信（4.68%） |
| 02/17 | 1,318 | 1,318 | 1,286 | 1,286 | -2.72% | 179,200 | 264億9160万 | -0.92% |
| 02/16 | 1,277 | 1,328 | 1,265 | 1,322 | +4.75% | 214,500 | 272億3320万 | +1.77% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 87,173株（0.42%）-0.09%義務消失 |
| 02/13 | 1,304 | 1,304 | 1,255 | 1,262 | -4.18% | 247,400 | 259億9720万 | -2.7% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 105,473株（0.51%）再IN |
| 02/12 | 1,335 | 1,347 | 1,315 | 1,317 | -0.6% | 175,700 | 271億3020万 | +1.62% |
| 02/10 | 1,310 | 1,333 | 1,310 | 1,325 | +1.38% | 217,100 | 272億9500万 | +2.47% |
| 02/09 | 1,352 | 1,356 | 1,298 | 1,307 | -1.13% | 354,600 | 269億2420万 | +1.4% |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,310 | 1,322 | 1,276 | 1,322 | +0.76% | 224,500 | 272億3320万 | +2.88% |
| 02/05 | 1,336 | 1,340 | 1,299 | 1,312 | -1.43% | 157,700 | 270億2720万 | +2.34% |
| 02/04 | 1,308 | 1,343 | 1,301 | 1,331 | +2.38% | 183,700 | 274億1860万 | +4.15% |
| 02/03 | 1,280 | 1,304 | 1,259 | 1,300 | +3.17% | 174,800 | 267億8000万 | +2.12% |
| 02/02 | 1,280 | 1,308 | 1,257 | 1,260 | -0.55% | 211,300 | 259億5600万 | -0.79% |
| 01/30 | 1,258 | 1,272 | 1,237 | 1,267 | +0.72% | 108,000 | 261億20万 | -0.16% |
| 01/29 | 1,259 | 1,265 | 1,237 | 1,258 | +1.37% | 155,100 | 259億1480万 | -0.71% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 99,573株（0.48%）-0.03%義務消失 |
| 01/28 | 1,270 | 1,270 | 1,232 | 1,241 | -2.51% | 136,800 | 255億6460万 | -1.9% |
| 01/27 | 1,240 | 1,281 | 1,228 | 1,273 | +2% | 133,100 | 262億2380万 | +0.79% |
| 01/26 | 1,275 | 1,275 | 1,248 | 1,248 | -3.48% | 195,600 | 257億880万 | -1.03% |
| 01/23 | 1,293 | 1,310 | 1,282 | 1,293 | +1.25% | 109,500 | 266億3580万 | +2.54% |
| 01/22 | 1,284 | 1,286 | 1,261 | 1,277 | +0.63% | 148,700 | 263億620万 | +1.43% |
| 01/21 | 1,248 | 1,281 | 1,239 | 1,269 | -1.86% | 172,300 | 261億4140万 | +0.79% |
| 01/20 | 1,314 | 1,314 | 1,285 | 1,293 | -2.12% | 154,300 | 266億3580万 | +2.78% |
| 01/19 | 1,347 | 1,347 | 1,310 | 1,321 | -1.34% | 162,900 | 272億1260万 | +5.09% |
| 01/16 | 1,340 | 1,358 | 1,315 | 1,339 | -0.81% | 173,300 | 275億8340万 | +6.95% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 105,273株（0.51%）再IN |
| 01/15 | 1,343 | 1,368 | 1,338 | 1,350 | +0.52% | 231,100 | 278億1000万 | +8.35% |
| 01/14 | 1,339 | 1,350 | 1,321 | 1,343 | +0.07% | 246,200 | 276億6580万 | +8.48% |
| 01/13 | 1,400 | 1,405 | 1,332 | 1,342 | +3.63% | 473,900 | 276億4520万 | +9.11% |
| 01/09 | 1,290 | 1,298 | 1,271 | 1,295 | +2.13% | 174,200 | 266億7700万 | +6.06% |
| 01/08 | 1,251 | 1,280 | 1,242 | 1,268 | +1.44% | 109,300 | 261億2080万 | +4.45% |
| 01/07 | 1,243 | 1,264 | 1,233 | 1,250 | 0% | 85,400 | 257億5000万 | +3.39% |
| 01/06 | 1,230 | 1,255 | 1,223 | 1,250 | +2.54% | 185,700 | 257億5000万 | +3.56% |
| 01/05 | 1,220 | 1,232 | 1,210 | 1,219 | +1.5% | 137,200 | 251億1140万 | +1.25% |
| 2025 |
| 12/30 | 1,242 | 1,248 | 1,201 | 1,201 | -3.3% | 168,700 | 247億4060万 | +0.08% |
| 12/29 | 1,222 | 1,251 | 1,214 | 1,242 | +2.64% | 170,800 | 255億8520万 | +3.85% |
| 12/26 | 1,220 | 1,224 | 1,204 | 1,210 | -0.9% | 96,600 | 249億2600万 | +1.68% |
| 12/25 | 1,224 | 1,225 | 1,210 | 1,221 | -0.25% | 121,600 | 251億5260万 | +2.95% |
| 12/24 | 1,236 | 1,262 | 1,219 | 1,224 | -0.16% | 157,800 | 252億1440万 | +3.64% |
| 12/23 | （5%ルール）東京共同会計事務所（6.21%） |
| 12/23 | 1,220 | 1,228 | 1,205 | 1,226 | +0.91% | 99,500 | 252億5560万 | +4.25% |
| 12/22 | 1,227 | 1,227 | 1,201 | 1,215 | +1% | 120,300 | 250億2900万 | +3.58% |
| 12/19 | 1,205 | 1,251 | 1,203 | 1,203 | -0.17% | 197,400 | 247億8180万 | +2.82% |
| 12/18 | 1,202 | 1,230 | 1,194 | 1,205 | -1.07% | 109,300 | 248億2300万 | +3.17% |
| 12/17 | （5%ルール）東京共同会計事務所（5.12%） |
| 12/17 | 1,225 | 1,236 | 1,212 | 1,218 | -1.69% | 164,700 | 250億9080万 | +4.37% |
| 12/16 | 1,255 | 1,261 | 1,238 | 1,239 | -2.13% | 145,300 | 255億2340万 | +6.63% |
| 12/15 | 1,270 | 1,271 | 1,243 | 1,266 | -0.78% | 155,800 | 260億7960万 | +9.52% |
| 12/12 | 1,259 | 1,278 | 1,251 | 1,276 | +2.82% | 224,300 | 262億8560万 | +11.34% |
| 12/11 | 1,260 | 1,282 | 1,234 | 1,241 | -1.74% | 220,600 | 255億6460万 | +9.34% |
| 12/10 | 1,218 | 1,307 | 1,217 | 1,263 | +4.81% | 715,200 | 260億1780万 | +12.07% |
| 12/09 | 1,171 | 1,210 | 1,166 | 1,205 | +2.64% | 332,400 | 248億2300万 | +7.78% |
| 12/08 | 1,160 | 1,181 | 1,148 | 1,174 | +1.29% | 123,300 | 241億8440万 | +5.48% |
| 12/05 | 1,134 | 1,200 | 1,134 | 1,159 | +2.2% | 268,000 | 238億7540万 | +4.51% |
| 12/04 | 1,123 | 1,156 | 1,120 | 1,134 | +0.98% | 105,500 | 233億6040万 | +2.53% |
| 12/03 | 1,125 | 1,137 | 1,117 | 1,123 | +1.17% | 126,800 | 231億3380万 | +1.63% |
| 12/02 | 1,142 | 1,142 | 1,110 | 1,110 | -2.72% | 110,400 | 228億6600万 | +0.36% |
| 12/01 | 1,210 | 1,210 | 1,138 | 1,141 | -4.76% | 248,000 | 235億460万 | +3.16% |
| 11/28 | （IR情報）16:00 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 11/28 | 1,182 | 1,199 | 1,178 | 1,198 | +1.53% | 200,100 | 246億7880万 | +8.42% |
| 11/27 | 1,156 | 1,188 | 1,142 | 1,180 | +3.87% | 289,500 | 243億800万 | +7.08% |
| 11/26 | 1,100 | 1,145 | 1,096 | 1,136 | +4.8% | 202,100 | 234億160万 | +3.27% |
| 11/25 | 1,118 | 1,118 | 1,066 | 1,084 | -1.09% | 129,900 | 223億3040万 | -1.54% |
| 11/21 | 1,098 | 1,108 | 1,076 | 1,096 | -2.32% | 146,300 | 225億7760万 | -0.54% |
| 11/20 | 1,148 | 1,158 | 1,116 | 1,122 | +2.84% | 235,100 | 231億1320万 | +1.63% |
| 11/19 | 1,085 | 1,098 | 1,066 | 1,091 | +0.46% | 169,500 | 224億7460万 | -1.09% |
| 11/18 | 1,132 | 1,132 | 1,080 | 1,086 | -5.65% | 194,700 | 223億7160万 | -1.36% |
| 11/17 | 1,134 | 1,165 | 1,134 | 1,151 | +1.23% | 130,400 | 237億1060万 | +4.45% |
| 11/14 | 1,141 | 1,160 | 1,130 | 1,137 | -2.9% | 239,500 | 234億2220万 | +3.08% |
| 11/13 | 1,174 | 1,179 | 1,136 | 1,171 | -0.26% | 225,400 | 241億2260万 | +6.17% |
| 11/12 | 1,117 | 1,175 | 1,101 | 1,174 | +6.34% | 383,000 | 241億8440万 | +6.73% |
| 11/11 | 1,075 | 1,112 | 1,070 | 1,104 | +3.47% | 251,400 | 227億4240万 | +0.55% |
| 11/10 | 1,067 | 1,117 | 1,061 | 1,067 | +5.12% | 336,500 | 219億8020万 | -2.38% |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 995 | 1,016 | 992 | 1,015 | -0.2% | 188,400 | 209億900万 | -6.8% |
| 11/06 | 1,022 | 1,030 | 1,008 | 1,017 | -1.17% | 162,800 | 209億5020万 | -6.53% |
| 11/05 | 1,025 | 1,032 | 985 | 1,029 | -1.44% | 239,500 | 211億9740万 | -5.34% |
| 11/04 | 1,057 | 1,067 | 1,044 | 1,044 | -2.79% | 166,200 | 215億640万 | -3.87% |
| 10/31 | 1,094 | 1,095 | 1,061 | 1,074 | -1.83% | 145,700 | 221億2440万 | -1.01% |
| 10/30 | 1,065 | 1,103 | 1,055 | 1,094 | +2.43% | 181,100 | 225億3640万 | +1.11% |
| 10/29 | 1,138 | 1,140 | 1,068 | 1,068 | -4.9% | 210,000 | 220億80万 | -1.02% |
| 10/28 | 1,141 | 1,166 | 1,121 | 1,123 | -1.75% | 304,600 | 231億3380万 | +4.27% |
| 10/27 | 1,139 | 1,145 | 1,107 | 1,143 | +2.42% | 260,900 | 235億4580万 | +6.42% |
| 10/24 | 1,110 | 1,130 | 1,110 | 1,116 | +1.18% | 169,700 | 229億8960万 | +4.4% |
| 10/23 | 1,112 | 1,124 | 1,100 | 1,103 | -1.25% | 164,500 | 227億2180万 | +3.67% |
| 10/22 | 1,126 | 1,133 | 1,095 | 1,117 | -0.8% | 262,000 | 230億1020万 | +5.18% |
| 10/21 | 1,208 | 1,220 | 1,116 | 1,126 | -3.01% | 644,100 | 231億9560万 | +6.53% |
| 10/20 | 1,147 | 1,166 | 1,140 | 1,161 | +3.94% | 398,000 | 239億1660万 | +10.26% |
| 10/17 | 1,125 | 1,134 | 1,110 | 1,117 | -1.85% | 167,700 | 230億1020万 | +6.69% |
| 10/16 | 1,148 | 1,166 | 1,131 | 1,138 | +1.79% | 464,200 | 234億4280万 | +9.11% |
| 10/15 | 1,054 | 1,132 | 1,054 | 1,118 | +7.09% | 432,100 | 230億3080万 | +7.5% |
| 10/14 | 1,064 | 1,088 | 1,036 | 1,044 | -5.52% | 307,500 | 215億640万 | +0.77% |
| 10/10 | 1,170 | 1,174 | 1,100 | 1,105 | -6.12% | 388,200 | 227億6300万 | +6.97% |
| 10/09 | 1,150 | 1,181 | 1,125 | 1,177 | +3.7% | 692,200 | 242億4620万 | +14.49% |
| 10/08 | 1,091 | 1,164 | 1,089 | 1,135 | +3.18% | 600,400 | 233億8100万 | +11.27% |
| 10/07 | 1,178 | 1,203 | 1,081 | 1,100 | -2.22% | 1,037,300 | 226億6000万 | +8.48% |
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。
