| 2026 |
| 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% |
| 03/05 | 13,260 | 13,580 | 12,950 | 13,160 | +4.2% | 204,600 | 3277億2730万 | -0.93% |
| 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 | 13,110 | 13,430 | 12,360 | 12,630 | -7.88% | 301,800 | 3145億2856万 | -4.52% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 71,700株（0.28%）-0.23%義務消失 |
| 03/03 | 14,850 | 14,900 | 13,590 | 13,710 | -6.86% | 252,100 | 3414億2411万 | +3.96% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 127,400株（0.51%）再IN |
| 03/02 | 14,010 | 14,770 | 14,000 | 14,720 | +0.82% | 133,600 | 3665億7644万 | +12.18% |
| 02/27 | 14,360 | 14,610 | 14,120 | 14,600 | -0.41% | 249,900 | 3679億6804万 | +12.2% |
| 02/26 | 14,950 | 15,000 | 14,310 | 14,660 | -0.14% | 200,000 | 3694億8024万 | +13.69% |
| 02/25 | 15,000 | 15,040 | 14,460 | 14,680 | -1.21% | 231,400 | 3699億8431万 | +14.92% |
| 02/24 | 14,620 | 14,990 | 14,380 | 14,860 | +2.84% | 175,200 | 3745億2090万 | +17.38% |
| 02/20 | （5%ルール）三井住友DSアセットマネジメント（3.19%）三井住友銀行（2.18%） |
| 02/20 | 14,510 | 14,570 | 14,280 | 14,450 | -1.37% | 162,900 | 3641億8755万 | +15.25% |
| 02/19 | 14,160 | 14,760 | 14,150 | 14,650 | +3.46% | 223,600 | 3692億2821万 | +17.92% |
| 02/18 | 13,890 | 14,330 | 13,880 | 14,160 | +2.39% | 187,800 | 3568億7860万 | +15.12% |
| 02/17 | 13,340 | 13,910 | 13,220 | 13,830 | +2.44% | 232,900 | 3485億6151万 | +13.52% |
| 02/16 | 13,450 | 13,520 | 13,240 | 13,500 | +0.07% | 179,500 | 3402億4442万 | +11.92% |
| 02/13 | （IR情報）16:30 自己株式の消却完了に関するお知らせ |
| 02/13 | 13,900 | 13,930 | 13,440 | 13,490 | -3.78% | 197,800 | 3399億9239万 | +12.87% |
| 02/12 | 13,770 | 14,070 | 13,650 | 14,020 | +3.16% | 194,200 | 3533億5013万 | +18.32% |
| 02/10 | 13,230 | 13,600 | 13,170 | 13,590 | +2.88% | 181,500 | 3425億1272万 | +16.05% |
| 02/09 | 12,800 | 13,430 | 12,710 | 13,210 | +7.49% | 291,300 | 3329億3547万 | +13.96% |
| 02/06 | 11,800 | 12,360 | 11,740 | 12,290 | +2.67% | 183,500 | 3097億4844万 | +7.21% |
| 02/05 | 11,820 | 12,160 | 11,680 | 11,970 | +0.34% | 285,800 | 3016億8339万 | +5.2% |
| 02/04 | （IR情報）10:50 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果のお知らせ |
| 02/04 | 12,290 | 12,570 | 11,890 | 11,930 | +2.05% | 580,200 | 3006億7526万 | +5.55% |
| 02/03 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/03 | （IR情報）15:40 自己株式取得及び自己株式の消却に係る事項の決定に関するお知らせ |
| 02/03 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 11,570 | 11,770 | 11,500 | 11,690 | +3% | 339,600 | 2946億2647万 | +4.06% |
| 02/02 | 11,650 | 11,810 | 11,280 | 11,350 | -2.32% | 188,800 | 2860億5735万 | +1.62% |
| 01/30 | 11,600 | 11,660 | 11,330 | 11,620 | 0% | 188,400 | 2928億6224万 | +4.5% |
| 01/29 | 11,870 | 11,920 | 11,510 | 11,620 | -0.68% | 246,700 | 2928億6224万 | +5.06% |
| 01/28 | 11,800 | 11,870 | 11,610 | 11,700 | -0.68% | 154,400 | 2948億7850万 | +6.57% |
| 01/27 | 11,670 | 11,850 | 11,600 | 11,780 | +1.29% | 116,900 | 2968億9476万 | +8.25% |
| 01/26 | 11,780 | 12,090 | 11,590 | 11,630 | -3.57% | 271,700 | 2931億1427万 | +7.73% |
| 01/23 | 11,960 | 12,130 | 11,920 | 12,060 | +0.84% | 138,200 | 3039億5168万 | +12.65% |
| 01/22 | 11,870 | 12,040 | 11,740 | 11,960 | +2.4% | 155,800 | 3014億3136万 | +12.76% |
| 01/21 | 11,340 | 11,700 | 11,330 | 11,680 | +0.34% | 93,300 | 2943億7443万 | +11.06% |
| 01/20 | 11,860 | 11,890 | 11,580 | 11,640 | -1.44% | 128,700 | 2933億6630万 | +11.58% |
| 01/19 | 11,760 | 12,040 | 11,720 | 11,810 | 0% | 122,300 | 2976億5086万 | +14.02% |
| 01/16 | 11,600 | 11,860 | 11,480 | 11,810 | +1.81% | 184,400 | 2976億5086万 | +14.87% |
| 01/15 | 11,400 | 11,620 | 11,360 | 11,600 | +0.43% | 143,500 | 2923億5817万 | +13.68% |
| 01/14 | 11,300 | 11,600 | 11,300 | 11,550 | +2.76% | 197,800 | 2910億9801万 | +14.13% |
| 01/13 | 11,340 | 11,340 | 11,140 | 11,240 | +3.88% | 168,800 | 2832億8499万 | +12.07% |
| 01/09 | 10,730 | 10,820 | 10,580 | 10,820 | +0.65% | 122,600 | 2726億9960万 | +8.84% |
| 01/08 | 10,830 | 11,020 | 10,720 | 10,750 | -1.38% | 175,100 | 2709億3537万 | +9.08% |
| 01/07 | 10,840 | 11,110 | 10,800 | 10,900 | +3.42% | 288,500 | 2747億1587万 | +11.57% |
| 01/06 | 10,750 | 10,750 | 10,360 | 10,540 | -1.13% | 233,600 | 2656億4268万 | +8.85% |
| 01/05 | 10,480 | 10,690 | 10,430 | 10,660 | +6.71% | 281,000 | 2686億6708万 | +10.97% |
| 2025 |
| 12/30 | 10,030 | 10,130 | 9,980 | 9,990 | -1.58% | 127,900 | 2517億8087万 | +4.87% |
| 12/29 | 10,180 | 10,220 | 10,090 | 10,150 | +0.5% | 85,200 | 2558億1340万 | +7.2% |
| 12/26 | 10,250 | 10,270 | 10,040 | 10,100 | -0.98% | 159,600 | 2545億5323万 | +7.47% |
| 12/25 | 10,080 | 10,270 | 10,080 | 10,200 | +1.39% | 147,100 | 2570億7356万 | +9.18% |
| 12/24 | 10,120 | 10,230 | 10,060 | 10,060 | -0.59% | 150,600 | 2535億4510万 | +8.43% |
| 12/24 | （空売り報告）J.P. MORGAN SECURITIES PLC 21,167株（0.08%）-0.54%義務消失 |
| 12/23 | 10,110 | 10,170 | 10,010 | 10,120 | 0% | 139,100 | 2550億5730万 | +9.74% |
| 12/22 | 9,800 | 10,200 | 9,790 | 10,120 | +5.42% | 306,000 | 2550億5730万 | +10.17% |
| 12/19 | 9,340 | 9,620 | 9,320 | 9,600 | +3.34% | 219,200 | 2419億5159万 | +5.01% |
| 12/18 | 9,400 | 9,470 | 9,230 | 9,290 | -3.33% | 314,800 | 2341億3857万 | +1.66% |
| 12/17 | 9,500 | 9,770 | 9,490 | 9,610 | +2.34% | 292,600 | 2422億362万 | +5.07% |
| 12/16 | 9,590 | 9,660 | 9,290 | 9,390 | -1.98% | 222,500 | 2366億5890万 | +2.7% |
| 12/15 | 9,510 | 9,620 | 9,440 | 9,580 | -1.44% | 194,900 | 2414億4752万 | +4.59% |
| 12/15 | （空売り報告）J.P. MORGAN SECURITIES PLC 157,574株（0.62%）新規 |
| 12/12 | 9,680 | 9,750 | 9,480 | 9,720 | +1.78% | 204,000 | 2449億7598万 | +6.04% |
| 12/11 | 9,890 | 9,920 | 9,550 | 9,550 | -2.55% | 182,700 | 2406億9142万 | +3.88% |
| 12/10 | 9,820 | 9,970 | 9,660 | 9,800 | -0.81% | 205,300 | 2469億9225万 | +6.38% |
| 12/09 | 9,850 | 9,910 | 9,700 | 9,880 | -0.1% | 192,700 | 2490億851万 | +7.01% |
| 12/08 | 9,600 | 9,910 | 9,580 | 9,890 | +4.21% | 347,800 | 2492億6054万 | +7% |
| 12/05 | （5%ルール）三井住友DSアセットマネジメント（1.66%）SMBC日興証券（0.58%）三井住友銀行（2.15%） |
| 12/05 | （5%ルール）アセットマネジメントOne（4.83%）みずほ証券（0.33%） |
| 12/05 | 9,280 | 9,580 | 9,240 | 9,490 | +2.26% | 264,100 | 2391億7923万 | +2.64% |
| 12/04 | （5%ルール）三井住友トラスト・アセットマネジメント（2.86%）アモーヴァ・アセットマネジメント（1.12%）三井住友信託銀行（1.3%） |
| 12/04 | 9,040 | 9,610 | 9,000 | 9,280 | +2.65% | 484,400 | 2338億8654万 | +0.29% |
| 12/03 | 8,950 | 9,090 | 8,890 | 9,040 | +4.39% | 478,500 | 2278億3775万 | -2.48% |
| 12/02 | 8,780 | 8,890 | 8,620 | 8,660 | +0.35% | 327,200 | 2182億6050万 | -6.94% |
| 12/01 | 8,870 | 8,950 | 8,620 | 8,630 | -1.03% | 1,372,200 | 2175億440万 | -7.67% |
| 11/28 | 8,640 | 8,780 | 8,550 | 8,720 | +1.04% | 394,600 | 2197億7269万 | -7.06% |
| 11/27 | 8,690 | 8,780 | 8,560 | 8,630 | -0.12% | 689,700 | 2175億440万 | -8.36% |
| 11/26 | （IR情報）16:30 売出価格等の決定に関するお知らせ |
| 11/26 | 8,540 | 8,680 | 8,490 | 8,640 | +1.17% | 730,200 | 2177億5643万 | -8.6% |
| 11/25 | 8,520 | 8,710 | 8,420 | 8,540 | +1.67% | 344,500 | 2152億3610万 | -10.05% |
| 11/21 | 8,470 | 8,560 | 8,270 | 8,400 | -3.67% | 313,600 | 2117億764万 | -11.8% |
| 11/20 | 8,820 | 8,950 | 8,670 | 8,720 | +1.51% | 219,400 | 2197億7269万 | -8.86% |
| 11/19 | 8,590 | 8,750 | 8,470 | 8,590 | -0.81% | 246,700 | 2164億9626万 | -10.48% |
| 11/18 | 9,070 | 9,160 | 8,640 | 8,660 | -6.07% | 601,000 | 2182億6050万 | -9.9% |
| 11/17 | （IR情報）15:30 株式の売出しに関するお知らせ |
| 11/17 | 9,080 | 9,250 | 9,020 | 9,220 | +2.33% | 148,700 | 2323億7434万 | -4.37% |
| 11/14 | 9,160 | 9,250 | 9,000 | 9,010 | -5.26% | 217,700 | 2270億8165万 | -6.64% |
| 11/13 | 9,490 | 9,600 | 9,390 | 9,510 | +0.32% | 167,800 | 2396億8329万 | -1.45% |
| 11/12 | 9,420 | 9,540 | 9,240 | 9,480 | -0.73% | 236,100 | 2389億2719万 | -1.4% |
| 11/11 | 9,830 | 9,920 | 9,530 | 9,550 | -2.65% | 217,500 | 2406億9142万 | -0.28% |
| 11/10 | 9,730 | 9,900 | 9,610 | 9,810 | +0.82% | 207,600 | 2472億4428万 | +3.01% |
| 11/07 | 9,500 | 10,100 | 9,400 | 9,730 | -6.35% | 554,700 | 2452億2802万 | +2.79% |
| 11/06 | （IR情報）15:40 2026年3月期第2四半期(中間期)業績予想と実績値との差異及び通期業績予想の修正並びに期末配当予想の修正に関するお知らせ |
| 11/06 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | 10,250 | 10,470 | 10,110 | 10,390 | +3.59% | 276,700 | 2618億6219万 | +10.58% |
| 11/05 | 9,840 | 10,030 | 9,430 | 10,030 | -2.81% | 328,700 | 2527億8900万 | +7.73% |
| 11/04 | 10,340 | 10,560 | 10,260 | 10,320 | +1.88% | 314,500 | 2600億9796万 | +11.75% |
| 10/31 | 9,840 | 10,220 | 9,820 | 10,130 | +1.71% | 222,700 | 2553億933万 | +10.66% |
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。
