| 2026 |
| 10/02 | 1,306 | 1,306 | 1,288 | 1,292 | -1.15% | 41,100 | - | -3% |
| 10/01 | 1,309 | 1,310 | 1,298 | 1,307 | -0.15% | 35,100 | - | -2.1% |
| 09/30 | 1,290 | 1,311 | 1,288 | 1,309 | +1.95% | 52,400 | - | -2.09% |
| 09/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 113,954株（0.97%）+0.02% |
| 09/29 | 1,302 | 1,302 | 1,280 | 1,284 | -3.46% | 56,400 | - | -4.11% |
| 09/28 | 1,339 | 1,339 | 1,328 | 1,330 | -0.08% | 117,800 | - | -0.89% |
| 09/28 | （空売り報告）JPM Securities Japan Co Ltd. 70,907株（0.6%）+0.01% |
| 09/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 111,954株（0.95%）+0.01% |
| 09/25 | 1,326 | 1,334 | 1,319 | 1,331 | +0.38% | 74,300 | - | -0.82% |
| 09/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 110,454株（0.94%）+0.13% |
| 09/24 | 1,331 | 1,340 | 1,326 | 1,326 | -0.3% | 72,400 | - | -1.27% |
| 09/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 95,654株（0.81%）+0.1% |
| 09/18 | 1,342 | 1,345 | 1,326 | 1,330 | -0.82% | 46,300 | - | -1.04% |
| 09/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,854株（0.71%）+0.03% |
| 09/17 | 1,343 | 1,348 | 1,335 | 1,341 | -0.15% | 36,200 | - | -0.3% |
| 09/17 | （空売り報告）JPM Securities Japan Co Ltd. 70,207株（0.59%）-0.02% |
| 09/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 80,154株（0.68%）+0.03% |
| 09/16 | 1,334 | 1,343 | 1,329 | 1,343 | +0.37% | 39,100 | - | -0.15% |
| 09/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 77,354株（0.65%）+0.09% |
| 09/15 | 1,335 | 1,338 | 1,328 | 1,338 | +0.45% | 33,300 | - | -0.52% |
| 09/14 | 1,328 | 1,334 | 1,315 | 1,332 | +0.76% | 21,100 | - | -0.97% |
| 09/11 | 1,300 | 1,324 | 1,292 | 1,322 | +0.53% | 58,200 | - | -1.71% |
| 09/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 66,754株（0.56%）-0.01% |
| 09/10 | 1,313 | 1,320 | 1,302 | 1,315 | -0.3% | 54,100 | - | -2.3% |
| 09/10 | （空売り報告）JPM Securities Japan Co Ltd. 72,307株（0.61%）+0.11% |
| 09/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,054株（0.57%）再IN |
| 09/09 | 1,311 | 1,327 | 1,301 | 1,319 | +0.61% | 53,100 | - | -2.01% |
| 09/08 | 1,331 | 1,331 | 1,311 | 1,311 | -1.5% | 67,600 | - | -2.6% |
| 09/07 | 1,339 | 1,349 | 1,328 | 1,331 | -0.52% | 47,400 | - | -1.11% |
| 09/07 | （空売り報告）JPM Securities Japan Co Ltd. 59,607株（0.5%）再IN |
| 09/04 | 1,337 | 1,344 | 1,326 | 1,338 | +0.22% | 85,400 | - | -0.59% |
| 09/03 | 1,337 | 1,355 | 1,333 | 1,335 | -0.15% | 64,200 | - | -0.82% |
| 09/02 | 1,359 | 1,359 | 1,334 | 1,337 | -1.91% | 107,900 | - | -0.59% |
| 09/01 | 1,363 | 1,367 | 1,356 | 1,363 | 0% | 44,700 | - | +1.34% |
| 08/31 | 1,362 | 1,368 | 1,350 | 1,363 | -0.58% | 62,000 | - | +1.41% |
| 08/28 | 1,367 | 1,371 | 1,361 | 1,371 | +0.51% | 36,200 | - | +2.08% |
| 08/27 | 1,378 | 1,384 | 1,360 | 1,364 | -0.44% | 39,400 | - | +1.72% |
| 08/26 | 1,373 | 1,380 | 1,367 | 1,370 | +0.51% | 74,900 | - | +2.39% |
| 08/25 | 1,370 | 1,375 | 1,362 | 1,363 | -0.51% | 34,700 | - | +2.02% |
| 08/24 | 1,350 | 1,374 | 1,345 | 1,370 | +1.86% | 47,300 | - | +2.78% |
| 08/21 | 1,337 | 1,351 | 1,331 | 1,345 | -0.52% | 68,500 | - | +1.05% |
| 08/20 | 1,335 | 1,352 | 1,332 | 1,352 | +1.43% | 31,300 | - | +1.65% |
| 08/19 | 1,350 | 1,350 | 1,332 | 1,333 | -1.7% | 51,000 | - | +0.38% |
| 08/18 | 1,363 | 1,374 | 1,353 | 1,356 | -0.95% | 53,700 | - | +2.19% |
| 08/17 | 1,363 | 1,377 | 1,358 | 1,369 | +1.26% | 73,800 | - | +3.32% |
| 08/14 | 1,333 | 1,355 | 1,333 | 1,352 | +1.58% | 54,000 | - | +2.35% |
| 08/13 | 1,341 | 1,348 | 1,330 | 1,331 | -0.75% | 43,600 | - | +0.99% |
| 08/12 | 1,322 | 1,341 | 1,322 | 1,341 | +0.83% | 24,500 | - | +1.9% |
| 08/10 | 1,345 | 1,350 | 1,325 | 1,330 | -1.26% | 71,900 | - | +1.14% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）15:30 価格改定のお知らせ |
| 08/07 | 1,340 | 1,347 | 1,328 | 1,347 | +0.67% | 49,800 | - | +2.59% |
| 08/06 | 1,325 | 1,341 | 1,322 | 1,338 | +1.13% | 40,600 | - | +2.22% |
| 08/05 | 1,317 | 1,330 | 1,315 | 1,323 | +1.3% | 32,700 | - | +1.3% |
| 08/04 | 1,319 | 1,329 | 1,306 | 1,306 | -0.53% | 28,800 | - | +0.31% |
| 08/03 | 1,323 | 1,323 | 1,298 | 1,313 | -1.35% | 70,200 | - | +1% |
| 07/31 | 1,345 | 1,345 | 1,327 | 1,331 | -0.52% | 42,600 | - | +2.7% |
| 07/30 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 07/30 | 1,318 | 1,346 | 1,318 | 1,338 | +0.6% | 65,200 | - | +3.48% |
| 07/29 | 1,336 | 1,336 | 1,310 | 1,330 | +0.38% | 79,100 | - | +3.18% |
| 07/28 | 1,340 | 1,340 | 1,319 | 1,325 | -1.49% | 47,400 | - | +3.03% |
| 07/27 | 1,320 | 1,345 | 1,320 | 1,345 | +1.82% | 88,100 | - | +4.83% |
| 07/24 | 1,320 | 1,321 | 1,306 | 1,321 | +0.08% | 35,800 | - | +3.28% |
| 07/23 | 1,310 | 1,324 | 1,309 | 1,320 | +0.69% | 37,000 | - | +3.45% |
| 07/22 | 1,311 | 1,321 | 1,308 | 1,311 | +0.08% | 23,300 | - | +2.99% |
| 07/21 | 1,300 | 1,312 | 1,298 | 1,310 | +1.16% | 47,600 | - | +3.15% |
| 07/17 | 1,310 | 1,310 | 1,278 | 1,295 | -1.15% | 91,700 | - | +2.13% |
| 07/16 | 1,320 | 1,329 | 1,307 | 1,310 | -1.13% | 62,700 | - | +3.64% |
| 07/15 | 1,320 | 1,327 | 1,314 | 1,325 | +1.15% | 49,200 | - | +5.24% |
| 07/14 | 1,295 | 1,310 | 1,295 | 1,310 | +1.16% | 37,900 | - | +4.47% |
| 07/13 | 1,309 | 1,320 | 1,294 | 1,295 | -0.92% | 76,600 | - | +3.6% |
| 07/10 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 07/10 | （IR情報）15:30 連結子会社の持分譲渡に関するお知らせ |
| 07/10 | 1,281 | 1,308 | 1,281 | 1,307 | +2.11% | 64,400 | - | +4.81% |
| 07/09 | 1,274 | 1,281 | 1,267 | 1,280 | +0.63% | 57,700 | - | +2.98% |
| 07/09 | （空売り報告）Nomura International plc 52,208株（0.44%）-0.09%義務消失 |
| 07/08 | 1,286 | 1,286 | 1,270 | 1,272 | -1.09% | 60,100 | - | +2.66% |
| 07/08 | （空売り報告）Nomura International plc 62,306株（0.53%）-0.1% |
| 07/07 | 1,300 | 1,305 | 1,284 | 1,286 | -1.46% | 82,100 | - | +3.96% |
| 07/06 | 1,288 | 1,307 | 1,287 | 1,305 | +1.56% | 98,200 | - | +5.84% |
| 07/03 | 1,265 | 1,285 | 1,260 | 1,285 | +2.31% | 69,600 | - | +4.56% |
| 07/02 | 1,244 | 1,267 | 1,244 | 1,256 | +0.96% | 85,100 | - | +2.36% |
| 07/01 | 1,237 | 1,246 | 1,236 | 1,244 | +0.48% | 27,200 | - | +1.47% |
| 06/30 | 1,252 | 1,252 | 1,228 | 1,238 | -0.48% | 31,300 | - | +1.06% |
| 06/29 | 1,236 | 1,254 | 1,230 | 1,244 | +1.55% | 40,600 | - | +1.63% |
| 06/26 | 1,236 | 1,241 | 1,223 | 1,225 | -1.37% | 52,100 | - | +0.16% |
| 06/25 | 1,237 | 1,249 | 1,235 | 1,242 | +0.4% | 59,300 | - | +1.55% |
| 06/24 | 1,245 | 1,260 | 1,230 | 1,237 | -1.04% | 49,400 | - | +1.14% |
| 06/23 | 1,254 | 1,260 | 1,241 | 1,250 | -0.32% | 52,800 | - | +2.29% |
| 06/22 | 1,243 | 1,260 | 1,240 | 1,254 | +0.32% | 50,500 | - | +2.7% |
| 06/19 | 1,253 | 1,255 | 1,238 | 1,250 | -0.4% | 30,900 | - | +2.46% |
| 06/18 | 1,243 | 1,257 | 1,239 | 1,255 | +0.97% | 77,100 | - | +2.7% |
| 06/17 | 1,235 | 1,254 | 1,233 | 1,243 | -0.08% | 75,500 | - | +1.3% |
| 06/17 | （空売り報告）大和証券 56,896株（0.48%）-0.02%義務消失 |
| 06/16 | 1,246 | 1,246 | 1,235 | 1,244 | +0.16% | 40,700 | - | +0.81% |
| 06/15 | 1,224 | 1,244 | 1,215 | 1,242 | +2.81% | 96,200 | - | +0.08% |
| 06/12 | 1,207 | 1,211 | 1,189 | 1,208 | +2.2% | 102,800 | - | -3.21% |
| 06/12 | （空売り報告）Nomura International plc 74,545株（0.63%）-0.07% |
| 06/11 | 1,189 | 1,191 | 1,172 | 1,182 | -1.83% | 138,200 | - | -5.89% |
| 06/11 | （空売り報告）Nomura International plc 83,158株（0.7%）再IN |
| 06/10 | 1,203 | 1,204 | 1,189 | 1,204 | -0.33% | 77,000 | - | -4.9% |
| 06/10 | （空売り報告）大和証券 59,696株（0.5%）新規 |
| 06/09 | 1,217 | 1,228 | 1,201 | 1,208 | +0.42% | 64,700 | - | -5.18% |
| 06/09 | （空売り報告）Nomura International plc 55,493株（0.47%）-0.06%義務消失 |
| 06/08 | 1,203 | 1,209 | 1,185 | 1,203 | -0.41% | 129,800 | - | -6.24% |
| 06/08 | （空売り報告）Nomura International plc 62,808株（0.53%）再IN |
| 06/05 | 1,198 | 1,215 | 1,198 | 1,208 | +0.67% | 64,200 | - | -6.5% |
| 06/04 | 1,215 | 1,215 | 1,187 | 1,200 | -1.23% | 119,900 | - | -7.69% |
| 06/04 | （空売り報告）Nomura International plc 50,942株（0.43%）-0.16%義務消失 |
| 06/03 | 1,204 | 1,227 | 1,189 | 1,215 | +2.19% | 94,100 | - | -7.11% |
| 06/02 | 1,202 | 1,202 | 1,181 | 1,189 | -1.33% | 233,600 | - | -9.65% |
| 06/02 | （空売り報告）Nomura International plc 70,373株（0.59%）再IN |
| 06/01 | 1,228 | 1,229 | 1,201 | 1,205 | -1.87% | 75,900 | - | -9.13% |
| 05/29 | 1,230 | 1,238 | 1,224 | 1,228 | -0.32% | 39,400 | - | -8.01% |
| 05/28 | 1,236 | 1,236 | 1,213 | 1,232 | +0.33% | 67,700 | - | -8.33% |
| 05/27 | 1,232 | 1,232 | 1,216 | 1,228 | +0.99% | 62,700 | - | -9.1% |
| 05/26 | 1,236 | 1,236 | 1,212 | 1,216 | +0.33% | 47,700 | - | -10.59% |
| 05/25 | 1,239 | 1,243 | 1,202 | 1,212 | -1.46% | 88,100 | - | -11.53% |
| 05/22 | 1,226 | 1,234 | 1,218 | 1,230 | +0.57% | 57,200 | - | -10.93% |
| 05/21 | 1,225 | 1,233 | 1,220 | 1,223 | +0.91% | 89,900 | - | -12.08% |
| 05/20 | 1,234 | 1,234 | 1,190 | 1,212 | -1.86% | 203,700 | - | -13.43% |
| 05/19 | 1,248 | 1,260 | 1,223 | 1,235 | 0% | 179,700 | - | -12.41% |
| 05/18 | 1,280 | 1,280 | 1,231 | 1,235 | -4.04% | 166,600 | - | -13.03% |
| 05/15 | 1,360 | 1,375 | 1,278 | 1,287 | -7.41% | 288,700 | - | -9.87% |
| 05/14 | （IR情報）15:30 取締役および執行役員の異動に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/14 | （IR情報）15:30 通期連結業績予想と実績値との差異に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,427 | 1,427 | 1,381 | 1,390 | -1.84% | 75,500 | - | -3.07% |
| 05/13 | 1,413 | 1,425 | 1,410 | 1,416 | +0.28% | 70,200 | - | -1.32% |
| 05/12 | 1,436 | 1,451 | 1,412 | 1,412 | -0.84% | 69,600 | - | -1.67% |
| 05/11 | 1,410 | 1,431 | 1,406 | 1,424 | +1.28% | 49,300 | - | -0.84% |
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。
