| 2026 |
| 03/06 | 25 | 28 | 25 | 27 | +3.85% | 142,338,900 | 1047億7047万 | +12.5% |
| 03/05 | 25 | 28 | 25 | 26 | +4% | 29,119,400 | 1008億9008万 | +8.33% |
| 03/04 | 25 | 26 | 23 | 25 | -3.85% | 34,338,700 | 970億970万 | +4.17% |
| 03/03 | 29 | 29 | 25 | 26 | -10.34% | 137,538,400 | 1008億9008万 | +8.33% |
| 03/02 | 27 | 30 | 26 | 29 | +3.57% | 177,068,100 | 1125億3125万 | +26.09% |
| 02/27 | 27 | 28 | 26 | 28 | +7.69% | 180,890,300 | 1086億5086万 | +21.74% |
| 02/26 | 25 | 26 | 24 | 26 | +8.33% | 179,966,800 | 1008億9008万 | +13.04% |
| 02/25 | 23 | 25 | 23 | 24 | 0% | 165,219,600 | 931億2931万 | +4.35% |
| 02/24 | 23 | 24 | 22 | 24 | +4.35% | 175,422,200 | 931億2931万 | +4.35% |
| 02/20 | 23 | 24 | 22 | 23 | -4.17% | 157,894,200 | 892億4892万 | 0% |
| 02/19 | 23 | 25 | 23 | 24 | 0% | 162,598,900 | 931億2931万 | +4.35% |
| 02/18 | 23 | 25 | 22 | 24 | +4.35% | 197,370,200 | 931億2931万 | +4.35% |
| 02/17 | 22 | 24 | 22 | 23 | 0% | 161,170,700 | 892億4892万 | +4.55% |
| 02/16 | 24 | 25 | 22 | 23 | 0% | 142,562,800 | 892億4892万 | +4.55% |
| 02/13 | 23 | 24 | 22 | 23 | -4.17% | 117,974,000 | 892億4892万 | +4.55% |
| 02/12 | （IR情報）15:30 2025年度第3四半期決算説明資料 |
| 02/12 | （IR情報）15:30 営業外収益、営業外費用、特別利益及び特別損失の計上のお知らせ |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 26 | 27 | 24 | 24 | -4% | 118,215,900 | 931億2931万 | +9.09% |
| 02/10 | 24 | 25 | 24 | 25 | +4.17% | 120,194,500 | 970億970万 | +13.64% |
| 02/09 | 22 | 24 | 21 | 24 | +9.09% | 160,776,700 | 931億2931万 | +9.09% |
| 02/06 | 21 | 22 | 21 | 22 | 0% | 143,624,000 | 853億6853万 | 0% |
| 02/05 | 22 | 23 | 21 | 22 | 0% | 140,840,500 | 853億6853万 | 0% |
| 02/04 | 22 | 23 | 21 | 22 | -4.35% | 115,779,800 | 853億6853万 | +4.76% |
| 02/03 | 22 | 23 | 22 | 23 | +4.55% | 124,860,900 | 892億4892万 | +9.52% |
| 02/02 | 22 | 22 | 21 | 22 | 0% | 127,703,400 | 853億6853万 | +4.76% |
| 01/30 | 21 | 22 | 21 | 22 | +4.76% | 128,731,400 | 853億6853万 | +4.76% |
| 01/29 | 22 | 22 | 21 | 21 | 0% | 144,640,200 | 814億8814万 | 0% |
| 01/28 | 21 | 22 | 21 | 21 | -4.55% | 134,226,000 | 814億8814万 | 0% |
| 01/27 | 22 | 23 | 21 | 22 | 0% | 148,792,000 | 853億6853万 | +4.76% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 53,467,379株（1.37%）+0.18% |
| 01/26 | 22 | 23 | 22 | 22 | -4.35% | 147,023,400 | 853億6853万 | +4.76% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 46,235,679株（1.19%）-0.01% |
| 01/23 | 22 | 23 | 22 | 23 | +4.55% | 148,885,600 | 892億4892万 | +9.52% |
| 01/22 | 23 | 23 | 22 | 22 | 0% | 196,475,300 | 853億6853万 | +4.76% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 46,710,779株（1.2%）-0.17% |
| 01/21 | 24 | 24 | 22 | 22 | 0% | 26,399,000 | 853億6853万 | +4.76% |
| 01/20 | 23 | 24 | 21 | 22 | -8.33% | 199,006,000 | 853億6853万 | +4.76% |
| 01/19 | 23 | 26 | 22 | 24 | +4.35% | 231,131,200 | 931億2931万 | +14.29% |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 15,173,789株（0.39%）-0.14%義務消失 |
| 01/16 | 23 | 24 | 22 | 23 | +4.55% | 181,703,700 | 892億4892万 | +15% |
| 01/15 | 22 | 23 | 21 | 22 | 0% | 217,407,500 | 853億6853万 | +10% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 20,833,189株（0.53%）-0.01% |
| 01/14 | 21 | 23 | 20 | 22 | +4.76% | 256,360,900 | 853億6853万 | +10% |
| 01/13 | 21 | 21 | 20 | 21 | 0% | 269,864,300 | 814億8814万 | +5% |
| 01/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 21,261,589株（0.54%）-0.01% |
| 01/09 | 20 | 21 | 20 | 21 | +5% | 267,992,400 | 814億8814万 | +5% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 53,505,179株（1.37%）-0.04% |
| 01/08 | 20 | 21 | 20 | 20 | 0% | 308,098,200 | 776億776万 | 0% |
| 01/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 21,657,489株（0.55%）-0.01% |
| 01/07 | 20 | 21 | 19 | 20 | 0% | 297,317,200 | 776億776万 | 0% |
| 01/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 21,783,189株（0.56%）+0.01% |
| 01/06 | 20 | 21 | 19 | 20 | 0% | 250,555,400 | 776億776万 | 0% |
| 01/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 21,681,089株（0.55%）-0.01% |
| 01/05 | 20 | 21 | 20 | 20 | 0% | 183,361,100 | 776億776万 | 0% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 22,055,189株（0.56%）-0.01% |
| 2025 |
| 12/30 | 20 | 20 | 19 | 20 | +5.26% | 101,901,500 | 776億776万 | 0% |
| 12/29 | 20 | 21 | 19 | 19 | -9.52% | 114,475,700 | 737億2737万 | -5% |
| 12/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 22,336,389株（0.57%）+0.01% |
| 12/26 | 20 | 21 | 20 | 21 | +5% | 248,963,700 | 814億8814万 | +5% |
| 12/25 | 21 | 21 | 20 | 20 | -4.76% | 276,887,300 | 776億776万 | 0% |
| 12/24 | 20 | 21 | 19 | 21 | +5% | 317,701,000 | 814億8814万 | +5% |
| 12/24 | （空売り報告）モルガン・スタンレーMUFG証券 54,922,979株（1.41%）-0.2% |
| 12/23 | 20 | 20 | 19 | 20 | +5.26% | 328,904,900 | 776億776万 | 0% |
| 12/22 | 19 | 20 | 18 | 19 | 0% | 336,465,600 | 737億2737万 | -5% |
| 12/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 22,015,589株（0.56%）+0.02% |
| 12/19 | 20 | 20 | 19 | 19 | -5% | 299,223,500 | 737億2737万 | -5% |
| 12/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 21,269,289株（0.54%）+0.01% |
| 12/18 | 19 | 20 | 19 | 20 | 0% | 281,306,700 | 776億776万 | 0% |
| 12/17 | 19 | 20 | 19 | 20 | +5.26% | 335,726,700 | 776億776万 | -4.76% |
| 12/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 20,657,189株（0.53%）+0.02% |
| 12/16 | 20 | 21 | 19 | 19 | -5% | 342,206,100 | 737億2737万 | -5% |
| 12/15 | 20 | 21 | 20 | 20 | 0% | 333,524,500 | 776億776万 | -4.76% |
| 12/12 | 21 | 22 | 20 | 20 | -4.76% | 39,379,100 | 776億776万 | -4.76% |
| 12/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 19,813,789株（0.51%）+0.01% |
| 12/11 | 23 | 23 | 20 | 21 | -8.7% | 308,583,200 | 814億8814万 | 0% |
| 12/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 19,775,789株（0.5%）再IN |
| 12/10 | 22 | 25 | 21 | 23 | +9.52% | 382,530,500 | 892億4892万 | +15% |
| 12/09 | 21 | 22 | 21 | 21 | 0% | 346,530,500 | 814億8814万 | +5% |
| 12/08 | 21 | 22 | 21 | 21 | 0% | 283,423,000 | 814億8814万 | +5% |
| 12/05 | 21 | 22 | 20 | 21 | +5% | 321,308,800 | 814億8814万 | +5% |
| 12/04 | 20 | 21 | 20 | 20 | 0% | 295,634,300 | 776億776万 | 0% |
| 12/03 | 20 | 21 | 19 | 20 | 0% | 288,316,600 | 776億776万 | 0% |
| 12/02 | 21 | 21 | 20 | 20 | 0% | 233,383,400 | 776億776万 | 0% |
| 12/01 | 21 | 21 | 20 | 20 | 0% | 300,878,200 | 776億776万 | 0% |
| 11/28 | 21 | 21 | 20 | 20 | 0% | 265,820,700 | 776億776万 | 0% |
| 11/27 | 19 | 21 | 19 | 20 | 0% | 300,037,900 | 776億776万 | 0% |
| 11/26 | 20 | 20 | 19 | 20 | 0% | 257,959,000 | 776億776万 | 0% |
| 11/25 | 20 | 21 | 19 | 20 | 0% | 282,327,700 | 776億776万 | 0% |
| 11/21 | 21 | 21 | 19 | 20 | 0% | 265,135,700 | 776億776万 | 0% |
| 11/20 | 20 | 22 | 20 | 20 | -4.76% | 301,429,300 | 776億776万 | 0% |
| 11/19 | 21 | 22 | 20 | 21 | +5% | 311,313,800 | 814億8814万 | +5% |
| 11/18 | 21 | 22 | 20 | 20 | -4.76% | 264,998,500 | 776億776万 | 0% |
| 11/17 | 22 | 22 | 20 | 21 | -4.55% | 284,693,300 | 814億8814万 | +5% |
| 11/14 | （IR情報）15:30 顧客からの前受金受領のお知らせ |
| 11/14 | 21 | 23 | 20 | 22 | 0% | 246,287,900 | 853億6853万 | +15.79% |
| 11/13 | （IR情報）15:30 2025年度第2四半期(中間期)決算説明資料 |
| 11/13 | （IR情報）15:30 営業外収益、営業外費用、特別利益及び特別損失の計上のお知らせ |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 21 | 22 | 20 | 22 | +4.76% | 349,446,400 | 853億6853万 | +15.79% |
| 11/12 | 20 | 22 | 19 | 21 | +10.53% | 419,333,600 | 814億8814万 | +10.53% |
| 11/11 | 21 | 21 | 19 | 19 | -5% | 368,629,600 | 737億2737万 | 0% |
| 11/10 | 20 | 21 | 20 | 20 | 0% | 422,797,000 | 776億776万 | +5.26% |
| 11/07 | 20 | 21 | 19 | 20 | 0% | 365,230,000 | 776億776万 | +5.26% |
| 11/06 | 20 | 21 | 19 | 20 | 0% | 401,770,700 | 776億776万 | +5.26% |
| 11/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 18,552,389株（0.47%）-0.03%義務消失 |
| 11/05 | 20 | 21 | 19 | 20 | 0% | 380,345,700 | 776億776万 | +5.26% |
| 11/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 19,428,789株（0.5%）再IN |
| 11/04 | 20 | 21 | 20 | 20 | 0% | 366,532,200 | 776億776万 | +5.26% |
| 11/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 19,349,889株（0.49%）-0.01%義務消失 |
| 10/31 | 21 | 21 | 19 | 20 | -4.76% | 300,665,900 | 776億776万 | +5.26% |
| 10/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 19,519,889株（0.5%）-0.01% |
| 10/30 | 19 | 21 | 18 | 21 | +10.53% | 354,345,100 | 814億8814万 | +5% |
| 10/29 | 19 | 20 | 18 | 19 | 0% | 357,308,100 | 737億2737万 | -5% |
| 10/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 19,851,089株（0.51%）-0.03% |
| 10/28 | 19 | 20 | 19 | 19 | 0% | 403,246,300 | 737億2737万 | -5% |
| 10/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 20,976,989株（0.54%）+0.02% |
| 10/27 | 20 | 20 | 19 | 19 | 0% | 15,584,100 | 737億2737万 | -5% |
| 10/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 20,221,789株（0.52%）再IN |
| 10/24 | 21 | 21 | 18 | 19 | -5% | 372,096,100 | 737億2737万 | -9.52% |
| 10/23 | 19 | 21 | 18 | 20 | +5.26% | 394,145,500 | 776億776万 | -4.76% |
| 10/22 | 18 | 19 | 18 | 19 | 0% | 330,688,000 | 737億2737万 | -9.52% |
| 10/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 19,121,889株（0.49%）-0.01%義務消失 |
| 10/21 | 19 | 19 | 18 | 19 | +5.56% | 361,354,400 | 737億2737万 | -9.52% |
| 10/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 19,704,589株（0.5%）-0.01% |
| 10/20 | 19 | 19 | 18 | 18 | 0% | 21,869,900 | 698億4698万 | -14.29% |
| 10/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 19,879,189株（0.51%）再IN |
| 10/17 | 19 | 19 | 17 | 18 | -5.26% | 268,890,500 | 698億4698万 | -14.29% |
| 10/17 | （空売り報告）モルガン・スタンレーMUFG証券 62,633,247株（1.61%）+0.08% |
| 10/16 | 18 | 19 | 18 | 19 | +5.56% | 293,056,700 | 737億2737万 | -9.52% |
| 10/15 | 18 | 19 | 17 | 18 | +5.88% | 283,971,300 | 698億4698万 | -14.29% |
| 10/14 | 18 | 19 | 17 | 17 | -5.56% | 274,749,400 | 659億6659万 | -19.05% |
| 10/10 | 18 | 19 | 18 | 18 | -5.26% | 283,682,400 | 698億4698万 | -14.29% |
| 10/09 | 20 | 20 | 19 | 19 | 0% | 340,426,200 | 737億2737万 | -9.52% |
| 10/09 | （空売り報告）モルガン・スタンレーMUFG証券 59,742,047株（1.53%）+0.11% |
| 10/08 | 19 | 20 | 18 | 19 | 0% | 42,667,200 | 737億2737万 | -9.52% |
| 10/07 | 19 | 20 | 18 | 19 | -5% | 212,908,900 | 737億2737万 | -9.52% |
| 10/01 | （空売り報告）モルガン・スタンレーMUFG証券 55,459,647株（1.42%）+0.12% |
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。
