| 2026 |
| 07/31 | 13,500 | 14,020 | 13,190 | 13,790 | +12.57% | 366,500 | 3434億1638万 | -10.54% |
| 07/30 | 11,620 | 12,550 | 11,460 | 12,250 | +2.94% | 312,300 | 3050億6531万 | -21.57% |
| 07/29 | 13,070 | 13,170 | 11,610 | 11,900 | -9.23% | 368,800 | 2963億4916万 | -25% |
| 07/28 | 13,880 | 13,940 | 12,950 | 13,110 | -10.33% | 513,100 | 3264億8214万 | -18.76% |
| 07/27 | 14,680 | 14,790 | 14,000 | 14,620 | -0.2% | 245,300 | 3640億8611万 | -10.81% |
| 07/24 | 14,750 | 14,900 | 14,440 | 14,650 | -2.46% | 120,300 | 3648億3321万 | -11.32% |
| 07/23 | （5%ルール）アセットマネジメントOne（3.55%）みずほ証券（0.35%） |
| 07/23 | 15,070 | 15,280 | 14,900 | 15,020 | +1.14% | 110,400 | 3740億4743万 | -9.87% |
| 07/22 | 14,990 | 15,420 | 14,810 | 14,850 | +1.92% | 203,200 | 3698億1387万 | -11.27% |
| 07/21 | 14,300 | 14,710 | 14,030 | 14,570 | +3.77% | 203,200 | 3628億4094万 | -13.23% |
| 07/17 | 14,450 | 14,770 | 13,540 | 14,040 | -6.65% | 475,800 | 3496億4220万 | -16.72% |
| 07/16 | 15,370 | 15,480 | 15,000 | 15,040 | -4.39% | 193,700 | 3745億4549万 | -10.98% |
| 07/15 | 15,300 | 15,750 | 15,030 | 15,730 | +4.03% | 177,200 | 3917億2876万 | -6.76% |
| 07/14 | 14,980 | 15,190 | 14,540 | 15,120 | +0.33% | 280,100 | 3765億3775万 | -10.17% |
| 07/13 | 15,570 | 15,830 | 14,820 | 15,070 | -3.34% | 186,200 | 3752億9259万 | -10.52% |
| 07/10 | 15,540 | 15,890 | 15,440 | 15,590 | +2.03% | 229,200 | 3882億4230万 | -7.5% |
| 07/09 | 15,200 | 15,570 | 15,130 | 15,280 | +3.31% | 217,500 | 3805億2228万 | -9.47% |
| 07/08 | 15,010 | 15,500 | 14,710 | 14,790 | -7.56% | 481,000 | 3683億1967万 | -12.47% |
| 07/07 | 17,010 | 17,280 | 15,920 | 16,000 | -6.76% | 268,400 | 3984億5265万 | -5.52% |
| 07/06 | 17,340 | 17,420 | 16,660 | 17,160 | +0.94% | 200,200 | 4273億4047万 | +1.51% |
| 07/03 | 15,960 | 17,000 | 15,830 | 17,000 | -0.76% | 219,500 | 4233億5594万 | +0.89% |
| 07/02 | 17,650 | 17,710 | 16,940 | 17,130 | -7.65% | 277,000 | 4265億9337万 | +1.94% |
| 07/01 | 18,550 | 18,900 | 18,290 | 18,550 | +2.77% | 147,000 | 4619億5604万 | +10.59% |
| 06/30 | 18,110 | 18,320 | 17,680 | 18,050 | +1.69% | 191,600 | 4495億440万 | +8.1% |
| 06/29 | 18,190 | 18,190 | 17,140 | 17,750 | -3.06% | 250,600 | 4420億3341万 | +6.56% |
| 06/26 | 18,530 | 18,920 | 17,800 | 18,310 | -3.28% | 186,700 | 4559億7925万 | +10.16% |
| 06/25 | 18,950 | 19,150 | 18,680 | 18,930 | +2.77% | 167,400 | 4714億1929万 | +14.44% |
| 06/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/24 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針等について |
| 06/24 | 18,450 | 19,180 | 18,140 | 18,420 | -1.34% | 215,900 | 4587億1862万 | +12.19% |
| 06/23 | 19,500 | 19,620 | 18,570 | 18,670 | -4.01% | 283,200 | 4649億4444万 | +14.6% |
| 06/22 | （5%ルール）三井住友銀行（2.18%）三井住友DSアセットマネジメント（4.68%） |
| 06/22 | 17,870 | 19,450 | 17,870 | 19,450 | +9.02% | 283,800 | 4843億6900万 | +20.22% |
| 06/19 | 18,900 | 19,050 | 17,630 | 17,840 | -2.19% | 358,200 | 4442億7471万 | +11.07% |
| 06/18 | 17,360 | 18,470 | 17,290 | 18,240 | +8.38% | 510,500 | 4542億3602万 | +13.82% |
| 06/17 | 16,170 | 16,830 | 16,030 | 16,830 | +3.7% | 210,700 | 4191億2238万 | +5.27% |
| 06/16 | 16,290 | 16,500 | 16,050 | 16,230 | +0.06% | 185,400 | 4041億8041万 | +1.2% |
| 06/15 | 16,000 | 16,220 | 15,490 | 16,220 | +8.35% | 220,300 | 4039億3138万 | +0.76% |
| 06/12 | 15,200 | 15,320 | 14,700 | 14,970 | +3.67% | 193,400 | 3728億226万 | -7.33% |
| 06/11 | 14,050 | 14,610 | 13,690 | 14,440 | -1.97% | 221,800 | 3596億352万 | -11.12% |
| 06/10 | 15,100 | 15,320 | 14,580 | 14,730 | -4.41% | 229,700 | 3668億2547万 | -9.88% |
| 06/09 | 15,590 | 15,590 | 15,080 | 15,410 | +0.33% | 236,400 | 3837億5971万 | -5.96% |
| 06/08 | 14,600 | 15,470 | 14,440 | 15,360 | -5.19% | 395,800 | 3825億1454万 | -6.25% |
| 06/05 | （5%ルール）野村證券（0.4%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.09%）野村アセットマネジメント（4.49%） |
| 06/05 | 15,520 | 16,270 | 15,310 | 16,200 | +2.79% | 267,200 | 4034億3331万 | -1.03% |
| 06/04 | 15,320 | 15,880 | 15,300 | 15,760 | +0.38% | 186,700 | 3924億7586万 | -3.38% |
| 06/03 | 15,480 | 15,870 | 15,130 | 15,700 | +2.75% | 183,800 | 3909億8166万 | -3.31% |
| 06/02 | 15,610 | 15,740 | 14,840 | 15,280 | -3.23% | 245,500 | 3805億2228万 | -5.43% |
| 06/01 | 15,640 | 16,260 | 15,580 | 15,790 | -0.38% | 193,300 | 3932億2296万 | -1.95% |
| 05/29 | 16,530 | 16,650 | 15,750 | 15,850 | -3.24% | 240,800 | 3947億1716万 | -1.17% |
| 05/28 | 16,420 | 16,540 | 15,840 | 16,380 | -1.44% | 170,400 | 4079億1590万 | +2.63% |
| 05/27 | 17,360 | 17,720 | 16,560 | 16,620 | -2.58% | 172,000 | 4138億9269万 | +4.79% |
| 05/26 | 17,120 | 17,240 | 16,640 | 17,060 | +1.37% | 151,800 | 4248億5014万 | +8.19% |
| 05/25 | 16,910 | 17,360 | 16,710 | 16,830 | +3% | 222,600 | 4191億2238万 | +7.57% |
| 05/22 | 16,400 | 16,690 | 16,220 | 16,340 | +3.29% | 198,000 | 4069億1977万 | +5.1% |
| 05/21 | 15,610 | 16,040 | 15,360 | 15,820 | +3.53% | 207,100 | 3939億7006万 | +2.37% |
| 05/20 | 15,400 | 15,530 | 14,980 | 15,280 | -3.54% | 275,100 | 3805億2228万 | -0.64% |
| 05/19 | 16,620 | 16,840 | 15,650 | 15,840 | -4.23% | 231,000 | 3944億6812万 | +3.5% |
| 05/18 | 17,300 | 17,320 | 16,510 | 16,540 | -2.13% | 154,600 | 4119億43万 | +8.68% |
| 05/15 | 17,600 | 18,180 | 16,670 | 16,900 | -2.48% | 237,300 | 4208億6561万 | +12.24% |
| 05/14 | 18,150 | 18,220 | 17,250 | 17,330 | -4.1% | 264,100 | 4315億7403万 | +16.49% |
| 05/13 | 17,500 | 18,220 | 17,500 | 18,070 | +1.98% | 268,300 | 4500億246万 | +23.23% |
| 05/12 | 19,790 | 19,790 | 17,640 | 17,720 | +0.57% | 587,900 | 4412億8631万 | +22.92% |
| 05/11 | （IR情報）15:40 剰余金の配当(増配)に関するお知らせ |
| 05/11 | （IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 17,880 | 18,140 | 17,370 | 17,620 | +1.97% | 423,200 | 4387億9598万 | +24.08% |
| 05/08 | 16,700 | 17,280 | 16,570 | 17,280 | +2.25% | 272,100 | 4303億2886万 | +23.93% |
| 05/07 | 16,830 | 17,150 | 16,500 | 16,900 | +7.23% | 423,200 | 4208億6561万 | +23.24% |
| 05/01 | 15,460 | 16,100 | 15,150 | 15,760 | +2.47% | 366,200 | 3924億7586万 | +16.55% |
| 04/30 | 15,190 | 15,710 | 15,000 | 15,380 | +2.67% | 378,400 | 3830億1261万 | +14.87% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.74%義務消失 |
| 04/28 | 14,700 | 14,990 | 14,500 | 14,980 | +1.42% | 188,900 | 3730億5129万 | +12.82% |
| 04/27 | 14,080 | 14,950 | 13,940 | 14,770 | +6.26% | 314,200 | 3678億2160万 | +12.25% |
| 04/27 | （空売り報告）モルガン・スタンレーMUFG証券 184,348株（0.74%）+0.17% |
| 04/24 | 13,790 | 14,040 | 13,650 | 13,900 | +1.31% | 117,300 | 3461億5574万 | +6.66% |
| 04/24 | （空売り報告）モルガン・スタンレーMUFG証券 144,148株（0.57%）-0.03% |
| 04/23 | 13,940 | 14,150 | 13,420 | 13,720 | -1.51% | 152,200 | 3416億7315万 | +5.78% |
| 04/23 | （空売り報告）モルガン・スタンレーMUFG証券 150,048株（0.6%）+0.09% |
| 04/22 | 14,080 | 14,080 | 13,750 | 13,930 | -1.21% | 104,600 | 3469億284万 | +7.59% |
| 04/21 | 14,050 | 14,210 | 13,940 | 14,100 | +1.08% | 76,400 | 3511億3640万 | +9.47% |
| 04/20 | 13,820 | 14,090 | 13,820 | 13,950 | +0.5% | 69,900 | 3474億90万 | +8.9% |
| 04/17 | 14,320 | 14,320 | 13,820 | 13,880 | -3% | 97,100 | 3456億5767万 | +8.91% |
| 04/16 | 14,340 | 14,440 | 14,090 | 14,310 | +2.43% | 141,500 | 3563億6609万 | +12.86% |
| 04/15 | 14,740 | 14,830 | 13,880 | 13,970 | -2.85% | 160,200 | 3478億9897万 | +10.77% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 128,453株（0.51%）再IN |
| 04/14 | 14,550 | 14,620 | 14,270 | 14,380 | +2.57% | 160,800 | 3581億932万 | +14.62% |
| 04/13 | 13,880 | 14,140 | 13,810 | 14,020 | +0.5% | 187,300 | 3491億4413万 | +12.74% |
| 04/10 | 13,800 | 14,060 | 13,760 | 13,950 | +4.18% | 234,800 | 3474億90万 | +12.55% |
| 04/09 | 13,650 | 13,650 | 13,210 | 13,390 | -2.48% | 231,000 | 3334億5506万 | +8.31% |
| 04/08 | 13,310 | 13,730 | 12,960 | 13,730 | +10.02% | 329,000 | 3419億2218万 | +11.34% |
| 04/07 | （自社株買い）取締役会(2026年2月3日)での決議状況(取得期間2026年2月4日～2026年3月31日) |
| 04/07 | 12,470 | 12,550 | 12,280 | 12,480 | +0.56% | 114,700 | 3107億9307万 | +1.2% |
| 04/06 | 11,940 | 12,750 | 11,910 | 12,410 | +3.42% | 193,200 | 3090億4984万 | -0.09% |
| 04/03 | 12,180 | 12,270 | 11,930 | 12,000 | +1.01% | 95,200 | 2988億3949万 | -4.07% |
| 04/02 | 12,540 | 12,650 | 11,830 | 11,880 | -3.73% | 158,300 | 2958億5109万 | -5.83% |
| 04/01 | 12,070 | 12,340 | 11,880 | 12,340 | +10.47% | 222,000 | 3073億661万 | -3.04% |
| 03/31 | 11,120 | 11,510 | 10,960 | 11,170 | -3.12% | 200,500 | 2781億6976万 | -12.92% |
| 03/30 | 11,190 | 11,530 | 11,160 | 11,530 | -4.87% | 194,300 | 2871億3494万 | -11.03% |
| 03/27 | （IR情報）16:00 連結子会社の解散に関するお知らせ |
| 03/27 | 12,080 | 12,150 | 11,820 | 12,120 | -2.57% | 208,100 | 3018億2788万 | -7.37% |
| 03/26 | 12,650 | 12,780 | 12,310 | 12,440 | -1.35% | 121,300 | 3097億9694万 | -5.51% |
| 03/25 | 12,500 | 12,690 | 12,450 | 12,610 | +5.35% | 109,400 | 3140億3049万 | -4.62% |
| 03/24 | 12,070 | 12,180 | 11,730 | 11,970 | +3.1% | 121,800 | 2980億9239万 | -9.71% |
| 03/23 | 11,850 | 12,000 | 11,570 | 11,610 | -6.14% | 232,200 | 2891億2720万 | -12.82% |
| 03/19 | 12,530 | 12,640 | 12,300 | 12,370 | -5.79% | 284,000 | 3080億5370万 | -7.78% |
| 03/18 | 12,610 | 13,130 | 12,550 | 13,130 | +7.01% | 160,600 | 3269億8021万 | -2.47% |
| 03/17 | 12,650 | 12,700 | 12,240 | 12,270 | -0.65% | 87,500 | 3055億6338万 | -8.88% |
| 03/16 | 12,170 | 12,470 | 12,170 | 12,350 | +0.49% | 110,100 | 3075億5564万 | -8.29% |
| 03/16 | （空売り報告）モルガン・スタンレーMUFG証券 7,143株（0.02%）-0.65%義務消失 |
| 03/13 | 11,780 | 12,290 | 11,770 | 12,290 | +0.24% | 183,600 | 3060億6144万 | -8.64% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 167,143株（0.67%）+0.09% |
| 03/12 | 12,340 | 12,530 | 12,110 | 12,260 | -3.01% | 179,300 | 3053億1434万 | -8.76% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 144,443株（0.58%）再IN |
| 03/11 | 12,620 | 12,930 | 12,540 | 12,640 | +2.6% | 144,100 | 3147億7759万 | -5.77% |
| 03/10 | 12,300 | 12,590 | 12,210 | 12,320 | +6.02% | 235,500 | 3068億854万 | -7.81% |
| 03/09 | 11,780 | 11,990 | 11,200 | 11,620 | -10.48% | 320,500 | 2893億7624万 | -12.86% |
| 03/06 | （自社株買い）取締役会(2026年2月3日)での決議状況(取得期間2026年2月4日～2026年3月31日) |
| 03/06 | （IR情報）13:00 自己株式の取得状況および取得終了に関するお知らせ |
| 03/06 | 12,730 | 13,200 | 12,710 | 12,980 | -1.37% | 156,300 | 3232億4471万 | -2.66% |
| 03/04 | （IR情報）17:00 自己株式の取得状況に関するお知らせ |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 71,700株（0.28%）-0.23%義務消失 |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 127,400株（0.51%）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。
