| 2026 |
| 09/11 | 4,990 | 5,120 | 4,955 | 5,060 | -2.5% | 395,200 | 3436億2181万 | -9.77% |
| 09/10 | 5,240 | 5,250 | 5,080 | 5,190 | -2.26% | 383,400 | 3524億5004万 | -8.38% |
| 09/09 | 5,140 | 5,350 | 5,130 | 5,310 | +5.15% | 620,300 | 3605億9917万 | -7.3% |
| 09/08 | 5,420 | 5,440 | 5,050 | 5,050 | -8.51% | 407,200 | 3429億4271万 | -12.45% |
| 09/08 | （空売り報告）Nomura International plc 304,743株（0.44%）-0.14%義務消失 |
| 09/07 | （5%ルール）三井住友DSアセットマネジメント（4.77%）三井住友銀行（1.89%） |
| 09/07 | 5,310 | 5,520 | 5,300 | 5,520 | +5.95% | 616,100 | 3748億6015万 | -4.84% |
| 09/04 | 5,190 | 5,250 | 5,160 | 5,210 | -0.19% | 298,100 | 3538億822万 | -10.48% |
| 09/03 | 5,190 | 5,250 | 5,090 | 5,220 | +1.95% | 508,000 | 3544億8732万 | -10.34% |
| 09/02 | 5,240 | 5,260 | 5,100 | 5,120 | -3.94% | 491,900 | 3476億9637万 | -12% |
| 09/02 | （空売り報告）Nomura International plc 400,632株（0.58%）-0.06% |
| 09/01 | 5,420 | 5,450 | 5,290 | 5,330 | -4.65% | 611,500 | 3619億5736万 | -8.67% |
| 08/31 | 5,380 | 5,620 | 5,270 | 5,590 | +2.01% | 747,900 | 3796億1381万 | -4.87% |
| 08/31 | （空売り報告）Nomura International plc 435,247株（0.64%）+0.14% |
| 08/28 | 5,580 | 5,610 | 5,430 | 5,480 | -1.44% | 445,600 | 3721億4378万 | -7.24% |
| 08/27 | 5,700 | 5,720 | 5,420 | 5,560 | 0% | 444,600 | 3775億7653万 | -6.66% |
| 08/26 | 5,550 | 5,590 | 5,420 | 5,560 | +0.18% | 283,500 | 3775億7653万 | -7.3% |
| 08/26 | （空売り報告）Nomura International plc 343,655株（0.5%）再IN |
| 08/25 | 5,460 | 5,550 | 5,340 | 5,550 | +0.73% | 424,100 | 3768億9744万 | -8.1% |
| 08/24 | 5,580 | 5,630 | 5,410 | 5,510 | -1.25% | 475,400 | 3741億8106万 | -9.2% |
| 08/24 | （空売り報告）Nomura International plc 317,108株（0.46%）-0.14%義務消失 |
| 08/21 | 5,510 | 5,640 | 5,410 | 5,580 | -1.59% | 648,600 | 3789億3472万 | -8.81% |
| 08/20 | 5,620 | 5,680 | 5,530 | 5,670 | +1.07% | 776,100 | 3850億4657万 | -8.31% |
| 08/19 | 5,470 | 5,690 | 5,440 | 5,610 | -4.27% | 924,900 | 3809億7200万 | -9.89% |
| 08/19 | （空売り報告）Nomura International plc 414,068株（0.6%）+0.05% |
| 08/18 | 6,160 | 6,280 | 5,850 | 5,860 | -5.79% | 861,600 | 3979億4937万 | -6.63% |
| 08/18 | （空売り報告）Nomura International plc 379,062株（0.55%）再IN |
| 08/17 | 6,150 | 6,280 | 6,060 | 6,220 | +1.14% | 751,500 | 4223億9677万 | -1.75% |
| 08/14 | 6,290 | 6,470 | 6,070 | 6,150 | -2.54% | 892,500 | 4176億4311万 | -3.24% |
| 08/13 | 6,460 | 6,470 | 6,080 | 6,310 | +2.27% | 1,563,700 | 4285億862万 | -1.08% |
| 08/12 | 5,950 | 6,300 | 5,830 | 6,170 | +2.32% | 1,934,300 | 4190億130万 | -3.62% |
| 08/10 | （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) |
| 08/10 | （IR情報）15:30 通期連結業績予想及び配当予想の修正に関するお知らせ |
| 08/10 | 6,430 | 6,530 | 6,030 | 6,030 | -4.74% | 1,126,000 | 4094億9397万 | -6.57% |
| 08/07 | 6,560 | 6,600 | 6,110 | 6,330 | -2.62% | 798,600 | 4298億6681万 | -2.81% |
| 08/06 | 6,720 | 6,900 | 6,350 | 6,500 | -3.7% | 863,100 | 4414億1141万 | -0.88% |
| 08/05 | 6,530 | 6,800 | 6,500 | 6,750 | +6.64% | 982,000 | 4583億8878万 | +2.09% |
| 08/04 | 5,940 | 6,380 | 5,880 | 6,330 | +7.84% | 989,700 | 4298億6681万 | -4.68% |
| 08/04 | （空売り報告）BNP Paribas Financial Markets SNC 286,207株（0.42%）-0.18%義務消失 |
| 08/03 | 5,700 | 5,960 | 5,690 | 5,870 | -2.17% | 876,600 | 3986億2846万 | -12.2% |
| 08/03 | （空売り報告）BNP Paribas Financial Markets SNC 411,807株（0.6%）-0.24% |
| 07/31 | 6,000 | 6,240 | 5,800 | 6,000 | +14.29% | 1,415,400 | 4074億5669万 | -11.06% |
| 07/31 | （空売り報告）BNP Paribas Financial Markets SNC 576,907株（0.84%）-0.13% |
| 07/30 | 5,030 | 5,420 | 4,975 | 5,250 | +2.34% | 710,500 | 3565億2460万 | -23.02% |
| 07/29 | 5,560 | 5,600 | 4,975 | 5,130 | -7.73% | 1,229,400 | 3483億7547万 | -25.74% |
| 07/29 | （空売り報告）BNP Paribas Financial Markets SNC 658,807株（0.97%）+0.31% |
| 07/28 | 6,140 | 6,140 | 5,470 | 5,560 | -12.3% | 1,142,200 | 3775億7653万 | -20.65% |
| 07/28 | （空売り報告）BNP Paribas Financial Markets SNC 448,707株（0.66%）再IN |
| 07/27 | 6,310 | 6,350 | 6,170 | 6,340 | -0.47% | 735,600 | 4305億4590万 | -10.85% |
| 07/24 | （IR情報）16:00 取締役に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/24 | 6,550 | 6,600 | 6,290 | 6,370 | -5.21% | 436,100 | 4325億8319万 | -11.15% |
| 07/23 | 6,750 | 6,880 | 6,650 | 6,720 | +2.28% | 415,900 | 4563億5149万 | -7.03% |
| 07/22 | （5%ルール）アモーヴァ・アセットマネジメント（2.8%）三井住友トラスト・アセットマネジメント（2.26%）三井住友信託銀行（1.47%） |
| 07/22 | 6,770 | 6,930 | 6,570 | 6,570 | -0.45% | 696,400 | 4461億6507万 | -9.47% |
| 07/21 | 6,380 | 6,630 | 6,140 | 6,600 | +5.1% | 654,400 | 4482億236万 | -9.5% |
| 07/21 | （空売り報告）Nomura International plc 117,713株（0.17%）-0.4%義務消失 |
| 07/17 | 6,410 | 6,420 | 6,080 | 6,280 | -7.24% | 809,700 | 4264億7133万 | -14.25% |
| 07/16 | 7,060 | 7,090 | 6,730 | 6,770 | -6.1% | 524,200 | 4597億4696万 | -7.75% |
| 07/16 | （空売り報告）Nomura International plc 392,516株（0.57%）-0.11% |
| 07/15 | 6,830 | 7,280 | 6,770 | 7,210 | +7.13% | 722,300 | 4896億2712万 | -1.42% |
| 07/15 | （空売り報告）Nomura International plc 465,417株（0.68%）+0.14% |
| 07/14 | 6,750 | 6,750 | 6,440 | 6,730 | -1.75% | 581,400 | 4570億3059万 | -7.47% |
| 07/14 | （空売り報告）Nomura International plc 370,109株（0.54%）-0.07% |
| 07/13 | 7,140 | 7,350 | 6,780 | 6,850 | -5.26% | 370,400 | 4651億7972万 | -5.49% |
| 07/13 | （空売り報告）Nomura International plc 420,511株（0.61%）+0.04% |
| 07/10 | 6,960 | 7,370 | 6,960 | 7,230 | +5.39% | 786,600 | 4909億8531万 | +0.32% |
| 07/09 | （IR情報）9:30 当社連結子会社元従業員の逮捕に関するお知らせ |
| 07/09 | 6,880 | 7,010 | 6,720 | 6,860 | +2.08% | 455,600 | 4658億5882万 | -4.3% |
| 07/09 | （空売り報告）Nomura International plc 387,570株（0.57%）-0.09% |
| 07/08 | 6,680 | 6,990 | 6,640 | 6,720 | -2.33% | 359,000 | 4563億5149万 | -5.96% |
| 07/07 | 7,330 | 7,370 | 6,770 | 6,880 | -8.02% | 762,500 | 4672億1700万 | -3.59% |
| 07/07 | （空売り報告）Nomura International plc 450,307株（0.66%）-0.16% |
| 07/06 | 7,600 | 7,660 | 7,300 | 7,480 | -0.13% | 837,200 | 5079億6267万 | +5.14% |
| 07/06 | （空売り報告）Nomura International plc 562,899株（0.82%）+0.23% |
| 07/03 | 6,860 | 7,580 | 6,850 | 7,490 | +0.4% | 1,435,900 | 5086億4177万 | +5.73% |
| 07/03 | （空売り報告）Nomura International plc 402,293株（0.59%）-0.19% |
| 07/02 | 7,400 | 7,670 | 7,340 | 7,460 | -5.09% | 726,300 | 5066億448万 | +5.86% |
| 07/02 | （空売り報告）Nomura International plc 534,852株（0.78%）-0.08% |
| 07/01 | 7,720 | 7,920 | 7,640 | 7,860 | +5.22% | 586,600 | 5337億6826万 | +11.97% |
| 06/30 | 7,590 | 7,620 | 7,360 | 7,470 | +0.27% | 449,800 | 5072億8358万 | +7.1% |
| 06/29 | 7,420 | 7,530 | 7,050 | 7,450 | +0.95% | 500,500 | 5059億2539万 | +7.16% |
| 06/29 | （空売り報告）Nomura International plc 588,521株（0.86%）+0.08% |
| 06/26 | （IR情報）16:30 取締役に対する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 |
| 06/26 | 7,690 | 7,840 | 7,210 | 7,380 | -5.87% | 619,100 | 5011億7173万 | +6.49% |
| 06/26 | （空売り報告）Nomura International plc 533,304株（0.78%）-0.1% |
| 06/25 | 8,050 | 8,120 | 7,720 | 7,840 | +5.23% | 958,000 | 5324億1008万 | +13.56% |
| 06/25 | （空売り報告）Nomura International plc 602,703株（0.88%）+0.11% |
| 06/24 | 7,460 | 7,660 | 7,300 | 7,450 | -2.1% | 562,900 | 5059億2539万 | +8.84% |
| 06/23 | 8,230 | 8,330 | 7,600 | 7,610 | -6.97% | 829,000 | 5167億9090万 | +12.18% |
| 06/23 | （空売り報告）Nomura International plc 526,204株（0.77%）-0.03% |
| 06/22 | 7,870 | 8,210 | 7,780 | 8,180 | +5.41% | 670,900 | 5554億9929万 | +21.76% |
| 06/22 | （空売り報告）Nomura International plc 548,561株（0.8%）+0.14% |
| 06/19 | 8,010 | 8,130 | 7,620 | 7,760 | -1.02% | 1,041,100 | 5269億7732万 | +16.87% |
| 06/19 | （空売り報告）Nomura International plc 453,758株（0.66%）+0.08% |
| 06/18 | 7,730 | 8,090 | 7,700 | 7,840 | +5.23% | 1,038,000 | 5324億1008万 | +18.77% |
| 06/18 | （空売り報告）Nomura International plc 398,405株（0.58%）再IN |
| 06/17 | 7,400 | 7,540 | 7,290 | 7,450 | -0.27% | 460,000 | 5059億2539万 | +13.43% |
| 06/17 | （空売り報告）Nomura International plc 337,019株（0.49%）-0.02%義務消失 |
| 06/16 | 7,470 | 7,560 | 7,270 | 7,470 | +1.08% | 845,300 | 5072億8358万 | +14.15% |
| 06/16 | （空売り報告）Nomura International plc 347,090株（0.51%）再IN |
| 06/15 | 7,190 | 7,450 | 6,890 | 7,390 | +11.3% | 1,322,600 | 5018億5082万 | +13.38% |
| 06/12 | 6,540 | 6,910 | 6,490 | 6,640 | +7.97% | 1,169,400 | 4509億1874万 | +2.31% |
| 06/11 | 5,890 | 6,200 | 5,760 | 6,150 | -0.65% | 634,400 | 4176億4311万 | -5.24% |
| 06/10 | 6,080 | 6,320 | 5,980 | 6,190 | +1.48% | 891,700 | 4203億5948万 | -4.81% |
| 06/10 | （空売り報告）BNP Paribas Financial Markets SNC 328,144株（0.48%）-0.21%義務消失 |
| 06/09 | 6,030 | 6,160 | 5,840 | 6,100 | +4.63% | 929,000 | 4142億4763万 | -6.1% |
| 06/09 | （空売り報告）BNP Paribas Financial Markets SNC 472,544株（0.69%）再IN |
| 06/08 | 5,680 | 5,990 | 5,680 | 5,830 | -6.87% | 722,200 | 3959億1208万 | -10.22% |
| 06/05 | 6,300 | 6,370 | 6,090 | 6,260 | -0.63% | 534,600 | 4251億1315万 | -3.63% |
| 06/04 | 6,460 | 6,540 | 6,240 | 6,300 | -2.78% | 550,600 | 4278億2952万 | -2.75% |
| 06/03 | 6,410 | 6,630 | 6,290 | 6,480 | +2.37% | 889,900 | 4400億5322万 | +0.51% |
| 06/02 | 6,320 | 6,420 | 6,090 | 6,330 | -5.8% | 655,200 | 4298億6681万 | -1.22% |
| 06/01 | 6,500 | 6,910 | 6,500 | 6,720 | +2.44% | 579,400 | 4563億5149万 | +5.23% |
| 05/29 | 6,730 | 6,760 | 6,490 | 6,560 | -3.53% | 951,800 | 4454億8598万 | +3.44% |
| 05/28 | 6,460 | 6,800 | 6,360 | 6,800 | +1.04% | 463,000 | 4617億8425万 | +7.83% |
| 05/27 | 6,990 | 7,100 | 6,650 | 6,730 | -2.32% | 432,800 | 4570億3059万 | +7.58% |
| 05/26 | 6,870 | 6,930 | 6,660 | 6,890 | 0% | 889,900 | 4678億9610万 | +10.83% |
| 05/25 | 6,740 | 7,240 | 6,740 | 6,890 | +2.23% | 1,132,100 | 4678億9610万 | +11.74% |
| 05/22 | 6,960 | 7,340 | 6,740 | 6,740 | +5.97% | 1,395,200 | 4577億968万 | +10.13% |
| 05/21 | 6,020 | 6,420 | 5,950 | 6,360 | +7.43% | 810,100 | 4319億409万 | +4.67% |
| 05/20 | 6,000 | 6,100 | 5,750 | 5,920 | -0.84% | 1,148,500 | 4020億2393万 | -2.05% |
| 05/19 | 6,030 | 6,200 | 5,830 | 5,970 | -4.17% | 1,125,600 | 4054億1941万 | -0.7% |
| 05/18 | 6,120 | 6,600 | 5,930 | 6,230 | -8.25% | 1,627,400 | 4230億7586万 | +4.23% |
| 05/15 | （IR情報）16:20 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）16:20 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）16:20 監査等委員会設置会社への移行に伴う定款一部変更に関するお知らせ |
| 05/15 | （IR情報）16:20 監査等委員会設置会社への移行に伴う役員人事及び執行役員の異動に関するお知らせ(2026年6月26日付) |
| 05/15 | 7,300 | 7,470 | 6,730 | 6,790 | -3% | 1,024,100 | 4611億515万 | +14.62% |
| 05/14 | 6,970 | 7,170 | 6,890 | 7,000 | +1.89% | 778,800 | 4753億6614万 | +19.74% |
| 05/13 | 6,770 | 6,960 | 6,700 | 6,870 | +0.88% | 574,900 | 4665億3791万 | +19.25% |
| 05/12 | 6,880 | 7,170 | 6,760 | 6,810 | +1.95% | 713,100 | 4624億6334万 | +20.08% |
| 05/11 | 6,770 | 6,820 | 6,460 | 6,680 | +0.45% | 619,700 | 4536億3511万 | +19.56% |
| 05/08 | 6,270 | 6,650 | 6,240 | 6,650 | +2.78% | 572,000 | 4515億9783万 | +21.11% |
| 05/07 | 6,830 | 6,950 | 6,470 | 6,470 | +7.3% | 881,100 | 4393億7413万 | +19.9% |
| 05/01 | 6,040 | 6,100 | 5,960 | 6,030 | -0.17% | 226,900 | 4094億9397万 | +13.56% |
| 04/30 | 5,870 | 6,110 | 5,870 | 6,040 | +2.9% | 768,200 | 4101億7307万 | +15.07% |
| 04/28 | 5,790 | 5,870 | 5,750 | 5,870 | +0.69% | 411,400 | 3986億2846万 | +12.99% |
| 04/27 | 5,500 | 5,900 | 5,480 | 5,830 | +5.62% | 587,000 | 3959億1208万 | +13.58% |
| 04/24 | 5,450 | 5,580 | 5,430 | 5,520 | +0.55% | 267,200 | 3748億6015万 | +8.96% |
| 04/23 | 5,750 | 5,810 | 5,450 | 5,490 | -5.02% | 462,900 | 3728億2287万 | +9.25% |
| 04/22 | 5,710 | 5,810 | 5,570 | 5,780 | +2.66% | 543,300 | 3925億1661万 | +15.67% |
| 04/21 | 5,660 | 5,690 | 5,560 | 5,630 | -0.71% | 355,900 | 3823億3019万 | +13.9% |
| 04/20 | 5,610 | 5,760 | 5,560 | 5,670 | +2.35% | 264,300 | 3850億4657万 | +15.83% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 313,896株（0.46%）-1.29%義務消失 |
| 04/17 | 5,670 | 5,700 | 5,540 | 5,540 | -3.82% | 346,000 | 3762億1834万 | +14.37% |
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。
