| 2026 |
| 07/13 | 2,886 | 2,930 | 2,867 | 2,867 | -0.42% | 150,300 | 1426億5567万 | -0.8% |
| 07/10 | 2,885 | 2,925 | 2,866 | 2,879 | +0.81% | 123,000 | 1432億5276万 | -0.42% |
| 07/09 | 2,838 | 2,870 | 2,820 | 2,856 | +1.06% | 103,700 | 1421億833万 | -1.28% |
| 07/08 | 2,860 | 2,876 | 2,826 | 2,826 | -1.43% | 93,400 | 1406億1560万 | -2.42% |
| 07/07 | 2,945 | 2,988 | 2,867 | 2,867 | -2.28% | 97,600 | 1426億5567万 | -1.1% |
| 07/06 | （5%ルール）第一生命保険（4.49%） |
| 07/06 | 2,931 | 2,962 | 2,931 | 2,934 | +1.1% | 86,200 | 1459億8944万 | +1.24% |
| 07/03 | 2,897 | 2,931 | 2,886 | 2,902 | +0.07% | 84,400 | 1443億9719万 | +0.28% |
| 07/02 | 2,871 | 2,926 | 2,870 | 2,900 | +1.05% | 146,800 | 1442億9768万 | +0.31% |
| 07/01 | （IR情報）11:30 組織改編及び人事異動に関するお知らせ |
| 07/01 | 2,887 | 2,900 | 2,861 | 2,870 | +0.7% | 69,100 | 1428億494万 | -0.59% |
| 06/30 | 2,900 | 2,903 | 2,850 | 2,850 | -1.62% | 76,400 | 1418億978万 | -1.25% |
| 06/29 | 2,898 | 2,898 | 2,837 | 2,897 | +1.26% | 79,100 | 1441億4840万 | +0.42% |
| 06/26 | 2,873 | 2,910 | 2,847 | 2,861 | -0.42% | 74,100 | 1423億5712万 | -0.76% |
| 06/25 | 2,994 | 2,994 | 2,863 | 2,873 | +1.02% | 195,300 | 1429億5421万 | -0.28% |
| 06/24 | （IR情報）12:30 人事異動に関するお知らせ |
| 06/24 | 2,870 | 2,892 | 2,824 | 2,844 | -0.91% | 68,300 | 1415億1124万 | -1.18% |
| 06/23 | 2,950 | 2,950 | 2,870 | 2,870 | -2.01% | 67,800 | 1428億494万 | -0.21% |
| 06/22 | 2,960 | 2,962 | 2,929 | 2,929 | -0.98% | 68,100 | 1457億4065万 | +1.95% |
| 06/19 | 2,950 | 2,971 | 2,922 | 2,958 | +0.78% | 109,300 | 1471億8363万 | +3.07% |
| 06/18 | 2,950 | 2,959 | 2,920 | 2,935 | -0.44% | 93,200 | 1460億3920万 | +2.37% |
| 06/17 | 2,913 | 2,948 | 2,906 | 2,948 | +0.75% | 95,800 | 1466億8605万 | +2.97% |
| 06/16 | 2,921 | 2,942 | 2,899 | 2,926 | +0.17% | 99,600 | 1455億9138万 | +2.27% |
| 06/15 | 2,865 | 2,951 | 2,860 | 2,921 | +3.36% | 189,700 | 1453億4259万 | +2.1% |
| 06/12 | 2,884 | 2,894 | 2,823 | 2,826 | -0.77% | 118,800 | 1406億1560万 | -1.26% |
| 06/11 | 2,809 | 2,848 | 2,768 | 2,848 | -0.94% | 200,600 | 1417億1027万 | -0.63% |
| 06/10 | 2,955 | 2,980 | 2,856 | 2,875 | -3.85% | 170,700 | 1430億5373万 | +0.17% |
| 06/09 | 2,921 | 3,005 | 2,920 | 2,990 | +3.39% | 172,900 | 1487億7588万 | +4.25% |
| 06/08 | 2,873 | 2,919 | 2,845 | 2,892 | -1.06% | 112,700 | 1438億9961万 | +1.08% |
| 06/05 | 2,934 | 2,934 | 2,889 | 2,923 | -0.07% | 75,300 | 1454億4211万 | +2.31% |
| 06/04 | 2,880 | 2,931 | 2,860 | 2,925 | +0.72% | 156,600 | 1455億4162万 | +2.6% |
| 06/03 | 2,849 | 2,935 | 2,849 | 2,904 | +2.18% | 206,000 | 1444億9671万 | +2.04% |
| 06/02 | 2,800 | 2,847 | 2,738 | 2,842 | +0.46% | 196,800 | 1414億1172万 | -0.07% |
| 06/01 | 2,811 | 2,839 | 2,787 | 2,829 | -0.11% | 145,600 | 1407億6487万 | -0.6% |
| 05/29 | 2,802 | 2,861 | 2,802 | 2,832 | +0.5% | 94,500 | 1409億1414万 | -0.63% |
| 05/28 | 2,811 | 2,838 | 2,782 | 2,818 | -0.46% | 106,800 | 1402億1753万 | -1.23% |
| 05/27 | 2,835 | 2,866 | 2,815 | 2,831 | 0% | 89,200 | 1408億6439万 | -0.91% |
| 05/26 | 2,842 | 2,843 | 2,803 | 2,831 | -0.88% | 101,800 | 1408億6439万 | -0.98% |
| 05/25 | 2,847 | 2,880 | 2,829 | 2,856 | +1.71% | 104,100 | 1421億833万 | -0.17% |
| 05/22 | 2,835 | 2,850 | 2,776 | 2,808 | +0.36% | 176,800 | 1397億1996万 | -1.92% |
| 05/21 | （IR情報）15:30 役員及び執行役員人事に関するお知らせ |
| 05/21 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/21 | （IR情報）15:30 支配株主等に関する事項について |
| 05/21 | 2,799 | 2,843 | 2,798 | 2,798 | +0.68% | 125,300 | 1392億2238万 | -2.37% |
| 05/20 | 2,810 | 2,820 | 2,750 | 2,779 | -0.86% | 180,500 | 1382億7698万 | -3.2% |
| 05/19 | 2,854 | 2,882 | 2,730 | 2,803 | -1.65% | 195,600 | 1394億7117万 | -2.54% |
| 05/18 | 2,875 | 2,887 | 2,821 | 2,850 | -1.01% | 148,100 | 1418億978万 | -1.11% |
| 05/15 | 2,863 | 2,910 | 2,843 | 2,879 | +0.98% | 127,000 | 1432億5276万 | -0.14% |
| 05/14 | 2,831 | 2,864 | 2,759 | 2,851 | -1.04% | 302,900 | 1418億5954万 | -1.08% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 2,943 | 2,943 | 2,842 | 2,881 | -1.81% | 158,000 | 1433億5228万 | -0.1% |
| 05/12 | 2,950 | 2,968 | 2,919 | 2,934 | -0.03% | 70,800 | 1459億8944万 | +1.73% |
| 05/11 | 2,956 | 2,987 | 2,920 | 2,935 | -0.03% | 128,100 | 1460億3920万 | +1.77% |
| 05/08 | 2,944 | 2,944 | 2,891 | 2,936 | -0.27% | 141,600 | 1460億8896万 | +1.94% |
| 05/07 | 2,903 | 3,000 | 2,892 | 2,944 | +4.36% | 145,300 | 1464億8702万 | +2.33% |
| 05/01 | 2,813 | 2,846 | 2,798 | 2,821 | +0.28% | 125,800 | 1403億6681万 | -2.05% |
| 04/30 | 2,800 | 2,831 | 2,778 | 2,813 | +0.07% | 92,300 | 1399億6875万 | -2.6% |
| 04/28 | 2,771 | 2,811 | 2,761 | 2,811 | +1.44% | 75,600 | 1398億6923万 | -2.94% |
| 04/27 | 2,789 | 2,807 | 2,753 | 2,771 | -0.75% | 129,900 | 1378億7892万 | -4.51% |
| 04/24 | 2,890 | 2,890 | 2,779 | 2,792 | -2.17% | 146,600 | 1389億2383万 | -3.99% |
| 04/23 | 2,894 | 2,894 | 2,820 | 2,854 | -1.07% | 107,600 | 1420億882万 | -2.09% |
| 04/22 | 2,930 | 2,935 | 2,882 | 2,885 | -1.47% | 130,900 | 1435億5131万 | -1.37% |
| 04/21 | 2,930 | 2,961 | 2,928 | 2,928 | +0.14% | 85,000 | 1456億9089万 | -0.1% |
| 04/20 | 2,945 | 2,948 | 2,907 | 2,924 | +0.79% | 86,600 | 1454億9186万 | -0.41% |
| 04/17 | 2,874 | 2,915 | 2,874 | 2,901 | +0.42% | 101,900 | 1443億4743万 | -1.39% |
| 04/16 | 2,896 | 2,915 | 2,889 | 2,889 | +0.03% | 65,400 | 1437億5034万 | -2.07% |
| 04/15 | 2,920 | 2,947 | 2,888 | 2,888 | -0.45% | 67,300 | 1437億58万 | -2.43% |
| 04/14 | 2,891 | 2,935 | 2,891 | 2,901 | +0.35% | 83,300 | 1443億4743万 | -2.29% |
| 04/13 | 2,901 | 2,941 | 2,874 | 2,891 | -0.79% | 86,300 | 1438億4986万 | -2.82% |
| 04/10 | 2,908 | 2,933 | 2,903 | 2,914 | +0.38% | 65,200 | 1449億9429万 | -2.38% |
| 04/09 | 2,960 | 2,970 | 2,903 | 2,903 | -1.66% | 87,900 | 1444億4695万 | -3.07% |
| 04/08 | 2,950 | 2,960 | 2,922 | 2,952 | +3.04% | 91,400 | 1468億8508万 | -1.63% |
| 04/07 | 2,872 | 2,900 | 2,857 | 2,865 | -0.21% | 60,500 | 1425億5615万 | -4.82% |
| 04/06 | 2,875 | 2,901 | 2,871 | 2,871 | -0.69% | 61,500 | 1428億5470万 | -5.22% |
| 04/03 | 2,880 | 2,906 | 2,878 | 2,891 | +0.28% | 54,800 | 1438億4986万 | -5.24% |
| 04/02 | 2,945 | 2,972 | 2,868 | 2,883 | -1.57% | 136,100 | 1434億5179万 | -6.12% |
| 04/01 | （IR情報）11:30 組織改編及び人事異動に関するお知らせ |
| 04/01 | 2,917 | 2,929 | 2,875 | 2,929 | +2.99% | 80,300 | 1457億4065万 | -5.3% |
| 03/31 | 2,856 | 2,886 | 2,810 | 2,844 | -0.7% | 122,400 | 1415億1124万 | -8.7% |
| 03/30 | 2,805 | 2,868 | 2,799 | 2,864 | -5.17% | 147,000 | 1425億639万 | -8.73% |
| 03/27 | 2,966 | 3,025 | 2,966 | 3,020 | +0.33% | 111,400 | 1502億6861万 | -4.46% |
| 03/26 | 3,025 | 3,045 | 2,973 | 3,010 | -0.17% | 83,600 | 1497億7104万 | -5.2% |
| 03/25 | 3,045 | 3,050 | 3,010 | 3,015 | +1.58% | 58,900 | 1500億1983万 | -5.43% |
| 03/24 | 3,005 | 3,005 | 2,947 | 2,968 | +1.85% | 70,400 | 1476億8121万 | -7.28% |
| 03/23 | 2,927 | 2,929 | 2,872 | 2,914 | -2.12% | 134,500 | 1449億9429万 | -9.47% |
| 03/19 | 3,015 | 3,050 | 2,977 | 2,977 | -4.12% | 92,800 | 1481億2903万 | -8.12% |
| 03/18 | 3,070 | 3,110 | 3,060 | 3,105 | +2.14% | 63,400 | 1544億9803万 | -4.7% |
| 03/17 | 3,065 | 3,085 | 3,025 | 3,040 | -0.16% | 35,000 | 1512億6377万 | -7.06% |
| 03/16 | 3,065 | 3,090 | 3,025 | 3,045 | -0.65% | 50,000 | 1515億1256万 | -7.22% |
| 03/13 | 3,030 | 3,095 | 3,025 | 3,065 | -1.13% | 97,800 | 1525億772万 | -6.81% |
| 03/12 | 3,100 | 3,150 | 3,085 | 3,100 | -1.74% | 106,700 | 1542億4924万 | -5.86% |
| 03/11 | 3,160 | 3,195 | 3,155 | 3,155 | +1.45% | 74,900 | 1569億8592万 | -4.22% |
| 03/10 | 3,120 | 3,155 | 3,095 | 3,110 | +1.97% | 83,800 | 1547億4682万 | -5.44% |
| 03/09 | 2,942 | 3,065 | 2,942 | 3,050 | -3.02% | 191,400 | 1517億6135万 | -7.24% |
| 03/06 | 3,100 | 3,165 | 3,095 | 3,145 | 0% | 129,800 | 1564億8834万 | -4.35% |
| 03/05 | 3,175 | 3,185 | 3,130 | 3,145 | +3.11% | 140,000 | 1564億8834万 | -4.29% |
| 03/04 | 3,100 | 3,135 | 2,987 | 3,050 | -4.54% | 348,000 | 1517億6135万 | -7.21% |
| 03/03 | 3,325 | 3,335 | 3,185 | 3,195 | -3.91% | 148,500 | 1589億7623万 | -2.92% |
| 03/02 | 3,360 | 3,365 | 3,250 | 3,325 | -2.92% | 257,100 | 1654億4475万 | +0.97% |
| 02/27 | 3,390 | 3,425 | 3,370 | 3,425 | +0.74% | 143,600 | 1704億2053万 | +3.91% |
| 02/26 | 3,440 | 3,450 | 3,390 | 3,400 | -1.02% | 74,800 | 1691億7659万 | +3.53% |
| 02/25 | 3,535 | 3,535 | 3,430 | 3,435 | -1.01% | 89,500 | 1709億1811万 | +5.01% |
| 02/24 | 3,440 | 3,490 | 3,390 | 3,470 | +1.46% | 91,500 | 1726億5963万 | +6.51% |
| 02/20 | 3,405 | 3,420 | 3,360 | 3,420 | -0.44% | 99,500 | 1701億7174万 | +5.46% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 237,532株（0.47%）-0.03%義務消失 |
| 02/19 | 3,375 | 3,455 | 3,370 | 3,435 | +2.08% | 99,800 | 1709億1811万 | +6.35% |
| 02/18 | 3,350 | 3,370 | 3,335 | 3,365 | +0.9% | 40,200 | 1674億3506万 | +4.63% |
| 02/17 | 3,360 | 3,385 | 3,310 | 3,335 | -0.74% | 85,000 | 1659億4233万 | +4.12% |
| 02/16 | 3,460 | 3,475 | 3,340 | 3,360 | -1.61% | 145,600 | 1671億8627万 | +5.43% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 249,532株（0.5%）再IN |
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。
