| 2026 |
| 06/02 | 1,715 | 1,715 | 1,653 | 1,669 | -3.47% | 56,700 | 349億8224万 | -17.46% |
| 06/01 | 1,707 | 1,750 | 1,668 | 1,729 | +0.52% | 76,900 | 362億3984万 | -15.25% |
| 05/29 | 1,736 | 1,744 | 1,703 | 1,720 | -1.21% | 86,700 | 360億5120万 | -16.3% |
| 05/28 | 1,780 | 1,793 | 1,706 | 1,741 | -0.63% | 110,100 | 364億9136万 | -15.85% |
| 05/27 | 1,820 | 1,820 | 1,735 | 1,752 | -5.19% | 147,500 | 367億2192万 | -15.81% |
| 05/26 | 1,853 | 1,862 | 1,817 | 1,848 | -0.27% | 52,500 | 387億3408万 | -11.71% |
| 05/25 | 1,853 | 1,909 | 1,833 | 1,853 | +1.76% | 60,400 | 388億3888万 | -11.76% |
| 05/22 | 1,825 | 1,859 | 1,809 | 1,821 | +0.05% | 45,300 | 381億6816万 | -13.57% |
| 05/21 | 1,834 | 1,860 | 1,803 | 1,820 | +1.17% | 51,800 | 381億4720万 | -14.07% |
| 05/20 | 1,760 | 1,810 | 1,706 | 1,799 | 0% | 109,000 | 377億704万 | -15.58% |
| 05/19 | 1,854 | 1,869 | 1,770 | 1,799 | -3.28% | 171,200 | 377億704万 | -16.21% |
| 05/18 | 1,917 | 1,918 | 1,813 | 1,860 | -4.17% | 179,000 | 389億8560万 | -14.05% |
| 05/15 | 2,047 | 2,090 | 1,929 | 1,941 | -5.04% | 134,100 | 406億8336万 | -10.76% |
| 05/14 | 2,125 | 2,173 | 1,996 | 2,044 | -13.57% | 277,100 | 428億4224万 | -6.28% |
| 05/13 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 05/13 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/13 | 2,381 | 2,390 | 2,304 | 2,365 | -1.46% | 71,600 | 495億7040万 | +8.44% |
| 05/12 | 2,421 | 2,466 | 2,400 | 2,400 | -1.32% | 56,100 | 503億400万 | +10.6% |
| 05/11 | 2,594 | 2,599 | 2,410 | 2,432 | -5.07% | 111,900 | 509億7472万 | +12.8% |
| 05/08 | 2,390 | 2,565 | 2,362 | 2,562 | +6.97% | 119,700 | 536億9952万 | +19.94% |
| 05/07 | 2,300 | 2,413 | 2,285 | 2,395 | +6.87% | 96,700 | 501億9920万 | +13.35% |
| 05/01 | 2,200 | 2,261 | 2,167 | 2,241 | +0.27% | 49,200 | 469億7136万 | +6.66% |
| 04/30 | 2,178 | 2,235 | 2,133 | 2,235 | +1.36% | 47,500 | 468億4560万 | +6.53% |
| 04/28 | 2,132 | 2,211 | 2,132 | 2,205 | +5.91% | 56,200 | 462億1680万 | +5.15% |
| 04/27 | 2,081 | 2,116 | 2,037 | 2,082 | +0.05% | 34,400 | 436億3872万 | -0.57% |
| 04/24 | 2,145 | 2,170 | 2,027 | 2,081 | -2.98% | 53,300 | 436億1776万 | -0.72% |
| 04/23 | 2,126 | 2,160 | 2,104 | 2,145 | +1.08% | 48,500 | 449億5920万 | +1.85% |
| 04/22 | 2,108 | 2,128 | 2,083 | 2,122 | +0.24% | 32,800 | 444億7712万 | +0.24% |
| 04/21 | 2,072 | 2,125 | 2,043 | 2,117 | +2.17% | 42,200 | 443億7232万 | -0.42% |
| 04/20 | 2,023 | 2,095 | 2,015 | 2,072 | +2.17% | 26,900 | 434億2912万 | -2.95% |
| 04/17 | 2,078 | 2,078 | 2,006 | 2,028 | -1.79% | 35,400 | 425億688万 | -5.5% |
| 04/16 | （IR情報）16:00 指名・報酬委員会の設置に関するお知らせ |
| 04/16 | 2,031 | 2,075 | 2,019 | 2,065 | +2.28% | 57,800 | 432億8240万 | -4.4% |
| 04/15 | 2,054 | 2,076 | 2,002 | 2,019 | -0.74% | 83,600 | 423億1824万 | -7.13% |
| 04/14 | 2,107 | 2,119 | 1,978 | 2,034 | -2.68% | 184,000 | 426億3264万 | -6.95% |
| 04/13 | 2,100 | 2,166 | 2,075 | 2,090 | -2.65% | 71,500 | 438億640万 | -4.7% |
| 04/10 | 2,198 | 2,248 | 2,130 | 2,147 | -1.83% | 69,200 | 450億112万 | -2.45% |
| 04/09 | 2,240 | 2,240 | 2,150 | 2,187 | -2.37% | 87,600 | 458億3952万 | -0.91% |
| 04/08 | 2,210 | 2,279 | 2,194 | 2,240 | +5.51% | 111,200 | 469億5040万 | +1.54% |
| 04/07 | 2,092 | 2,127 | 2,078 | 2,123 | +1.48% | 48,800 | 444億9808万 | -3.89% |
| 04/06 | 2,054 | 2,125 | 2,039 | 2,092 | +1.9% | 52,100 | 438億4832万 | -5.81% |
| 04/03 | 2,071 | 2,093 | 2,007 | 2,053 | -0.87% | 50,000 | 430億3088万 | -8.23% |
| 04/02 | 2,063 | 2,121 | 2,049 | 2,071 | +0.63% | 38,500 | 434億816万 | -8.04% |
| 04/01 | 2,015 | 2,077 | 1,996 | 2,058 | +6.36% | 68,800 | 431億3568万 | -8.98% |
| 03/31 | 1,956 | 1,991 | 1,914 | 1,935 | -2.76% | 78,100 | 405億5760万 | -14.83% |
| 03/30 | 1,971 | 2,006 | 1,919 | 1,990 | -5.24% | 67,800 | 417億1040万 | -12.87% |
| 03/27 | 2,112 | 2,132 | 2,055 | 2,100 | -2.6% | 55,100 | 440億1600万 | -8.46% |
| 03/26 | 2,234 | 2,256 | 2,135 | 2,156 | -2.27% | 57,200 | 451億8976万 | -6.1% |
| 03/25 | 2,238 | 2,257 | 2,170 | 2,206 | +2.65% | 35,300 | 462億3776万 | -3.67% |
| 03/24 | 2,223 | 2,223 | 2,117 | 2,149 | +1.22% | 71,700 | 450億4304万 | -5.95% |
| 03/23 | 2,266 | 2,280 | 2,123 | 2,123 | -8.33% | 60,100 | 444億9808万 | -6.89% |
| 03/19 | 2,393 | 2,430 | 2,316 | 2,316 | -5.2% | 32,500 | 485億4336万 | +1.58% |
| 03/18 | 2,370 | 2,453 | 2,333 | 2,443 | +4.89% | 55,400 | 512億528万 | +7.38% |
| 03/17 | 2,457 | 2,479 | 2,326 | 2,329 | -1.36% | 42,500 | 488億1584万 | +2.55% |
| 03/16 | 2,346 | 2,428 | 2,330 | 2,361 | +1.07% | 52,200 | 494億8656万 | +4.05% |
| 03/13 | （IR情報）16:15 取締役および執行役員の異動に関するお知らせ |
| 03/13 | 2,317 | 2,375 | 2,285 | 2,336 | -1.68% | 30,600 | 489億6256万 | +3.32% |
| 03/12 | 2,365 | 2,397 | 2,327 | 2,376 | -1.61% | 29,000 | 498億96万 | +5.46% |
| 03/11 | 2,339 | 2,458 | 2,337 | 2,415 | +4.09% | 64,300 | 506億1840万 | +7.67% |
| 03/10 | 2,260 | 2,366 | 2,233 | 2,320 | +5.36% | 65,400 | 486億2720万 | +4.08% |
| 03/09 | 2,102 | 2,224 | 2,102 | 2,202 | -4.34% | 115,100 | 461億5392万 | -0.77% |
| 03/06 | 2,250 | 2,330 | 2,221 | 2,302 | +0.09% | 69,800 | 482億4992万 | +3.88% |
| 03/05 | 2,256 | 2,346 | 2,238 | 2,300 | +6.68% | 87,100 | 482億800万 | +4.07% |
| 03/04 | 2,208 | 2,220 | 2,065 | 2,156 | -6.59% | 198,400 | 451億8976万 | -2.13% |
| 03/03 | 2,400 | 2,444 | 2,308 | 2,308 | -5.18% | 87,900 | 483億7568万 | +4.67% |
| 03/02 | 2,377 | 2,464 | 2,329 | 2,434 | -1.74% | 84,900 | 510億1664万 | +10.54% |
| 02/27 | 2,460 | 2,505 | 2,387 | 2,477 | +1.89% | 110,500 | 519億1792万 | +13% |
| 02/26 | 2,300 | 2,431 | 2,283 | 2,431 | +5.74% | 120,400 | 509億5376万 | +11.36% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 98,800株（0.47%）-0.04%義務消失 |
| 02/25 | 2,351 | 2,370 | 2,280 | 2,299 | -1.54% | 98,400 | 481億8704万 | +5.65% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 107,900株（0.51%）再IN |
| 02/24 | 2,203 | 2,359 | 2,178 | 2,335 | +4.29% | 253,800 | 489億4160万 | +7.46% |
| 02/24 | （空売り報告）みずほ証券 0株（0%）-1.12%義務消失 |
| 02/20 | 2,244 | 2,348 | 2,205 | 2,239 | -0.22% | 144,000 | 469億2944万 | +3.04% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 103,400株（0.49%）-0.02%義務消失 |
| 02/19 | 2,168 | 2,269 | 2,126 | 2,244 | +4.71% | 287,100 | 470億3424万 | +3.27% |
| 02/19 | （空売り報告）みずほ証券 235,400株（1.12%）+0.2% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,100株（0.43%）-0.08%義務消失 |
| 02/18 | 2,041 | 2,146 | 2,023 | 2,143 | +6.25% | 110,700 | 449億1728万 | -1.38% |
| 02/18 | （空売り報告）みずほ証券 193,400株（0.92%）+0.05% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 108,200株（0.51%）-0.16% |
| 02/17 | 2,046 | 2,057 | 2,006 | 2,017 | -2.42% | 108,600 | 422億7632万 | -7.43% |
| 02/17 | （空売り報告）Nomura International plc 95,200株（0.45%）-0.12%義務消失 |
| 02/16 | 2,041 | 2,067 | 2,013 | 2,067 | +1.62% | 75,800 | 433億2432万 | -5.53% |
| 02/13 | 2,115 | 2,115 | 1,987 | 2,034 | -4.15% | 182,000 | 426億3264万 | -7.33% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 141,000株（0.67%）-0.07% |
| 02/12 | 2,202 | 2,213 | 2,058 | 2,122 | -3.11% | 285,400 | 444億7712万 | -3.94% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 155,300株（0.74%）-0.09% |
| 02/10 | 2,103 | 2,256 | 2,100 | 2,190 | -6.37% | 591,400 | 459億240万 | -1.66% |
| 02/10 | （空売り報告）みずほ証券 184,000株（0.87%）-0.13% |
| 02/10 | （空売り報告）Nomura International plc 120,300株（0.57%）-0.05% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 175,000株（0.83%）+0.16% |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/09 | 2,318 | 2,357 | 2,234 | 2,339 | +3.13% | 295,500 | 490億2544万 | +4.14% |
| 02/09 | （空売り報告）みずほ証券 211,400株（1%）+0.04% |
| 02/09 | （空売り報告）Nomura International plc 130,900株（0.62%）新規 |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 107,100株（0.51%）新規 |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 141,200株（0.67%）新規 |
| 02/06 | 2,190 | 2,276 | 2,167 | 2,268 | +4.76% | 157,400 | 475億3728万 | +0.62% |
| 02/06 | （空売り報告）みずほ証券 203,000株（0.96%）+0.16% |
| 02/05 | 2,160 | 2,195 | 2,148 | 2,165 | +1.22% | 94,500 | 453億7840万 | -4.08% |
| 02/05 | （空売り報告）みずほ証券 168,800株（0.8%）+0.09% |
| 02/04 | 2,102 | 2,150 | 2,082 | 2,139 | +0.9% | 67,000 | 448億3344万 | -5.44% |
| 02/04 | （空売り報告）みずほ証券 150,300株（0.71%）+0.1% |
| 02/03 | 2,120 | 2,166 | 2,102 | 2,120 | +1.87% | 130,100 | 444億3520万 | -6.28% |
| 02/02 | 2,041 | 2,128 | 2,027 | 2,081 | +0.97% | 101,600 | 436億1776万 | -8% |
| 01/30 | 2,122 | 2,144 | 2,051 | 2,061 | -2.87% | 96,100 | 431億9856万 | -9.01% |
| 01/30 | （空売り報告）みずほ証券 128,300株（0.61%）+0.02% |
| 01/29 | 2,145 | 2,171 | 2,080 | 2,122 | -1.58% | 81,000 | 444億7712万 | -6.23% |
| 01/28 | 2,120 | 2,175 | 2,102 | 2,156 | +0.79% | 89,100 | 451億8976万 | -4.47% |
| 01/27 | 2,190 | 2,227 | 2,114 | 2,139 | -2.46% | 116,800 | 448億3344万 | -4.89% |
| 01/26 | 2,201 | 2,269 | 2,178 | 2,193 | -1.44% | 68,200 | 459億6528万 | -2.1% |
| 01/26 | （空売り報告）みずほ証券 124,400株（0.59%）-0.01% |
| 01/23 | 2,200 | 2,269 | 2,195 | 2,225 | +1.04% | 80,200 | 466億3600万 | -0.09% |
| 01/23 | （空売り報告）みずほ証券 127,200株（0.6%）+0.1% |
| 01/22 | 2,238 | 2,247 | 2,171 | 2,202 | -1.61% | 121,800 | 461億5392万 | -0.54% |
| 01/21 | 2,190 | 2,287 | 2,167 | 2,238 | -0.58% | 101,700 | 469億848万 | +1.68% |
| 01/21 | （空売り報告）みずほ証券 105,300株（0.5%）新規 |
| 01/20 | 2,247 | 2,279 | 2,229 | 2,251 | +0.18% | 58,500 | 471億8096万 | +2.97% |
| 01/19 | 2,280 | 2,290 | 2,222 | 2,247 | -2.85% | 105,700 | 470億9712万 | +3.45% |
| 01/16 | 2,250 | 2,343 | 2,190 | 2,313 | +3.26% | 138,100 | 484億8048万 | +7.18% |
| 01/15 | 2,223 | 2,320 | 2,222 | 2,240 | -0.84% | 104,700 | 469億5040万 | +4.77% |
| 01/14 | 2,232 | 2,282 | 2,205 | 2,259 | -1.01% | 128,200 | 473億4864万 | +6.61% |
| 01/13 | 2,260 | 2,283 | 2,183 | 2,282 | +1.65% | 165,400 | 478億3072万 | +8.72% |
| 01/09 | 2,271 | 2,313 | 2,234 | 2,245 | 0% | 122,500 | 470億5520万 | +7.93% |
| 01/08 | 2,361 | 2,370 | 2,244 | 2,245 | -5.63% | 224,800 | 470億5520万 | +8.87% |
| 01/07 | 2,420 | 2,431 | 2,301 | 2,379 | -7.43% | 374,500 | 498億6384万 | +16.33% |
| 01/06 | 2,780 | 2,780 | 2,520 | 2,570 | -4.1% | 305,900 | 538億6720万 | +26.98% |
| 01/05 | 2,600 | 2,735 | 2,533 | 2,680 | +5.85% | 209,600 | 561億7280万 | +34.4% |
| 01/01 | 株式分割 1→5 |
| 2025 |
| 12/30 | 2,380 | 2,594 | 2,330 | 2,532 | +8.62% | 257,700 | 530億7072万 | +29.32% |
| 12/26 | （IR情報）10:15 QUICK & NOMURA コーポレート・リサーチによる当社レポート公表のお知らせ |
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。
