| 2026 |
| 08/21 | 17,140 | 17,420 | 16,700 | 17,160 | -2.17% | 563,300 | 4599億4497万 | -17% |
| 08/20 | 17,150 | 17,570 | 16,880 | 17,540 | +1.8% | 651,200 | 4701億3023万 | -16.73% |
| 08/19 | 17,530 | 17,700 | 17,010 | 17,230 | -8.45% | 576,500 | 4618億2120万 | -19.46% |
| 08/18 | 19,000 | 20,210 | 18,680 | 18,820 | -2.79% | 619,300 | 5044億3848万 | -13.42% |
| 08/18 | （空売り報告）モルガン・スタンレーMUFG証券 136,352株（0.5%）再IN |
| 08/17 | 18,190 | 19,600 | 18,160 | 19,360 | +6.08% | 443,200 | 5189億1227万 | -12.13% |
| 08/14 | 19,280 | 19,430 | 18,010 | 18,250 | -2.87% | 462,900 | 4891億6059万 | -18.12% |
| 08/13 | 18,340 | 19,080 | 18,030 | 18,790 | +4.56% | 494,800 | 5036億3438万 | -16.78% |
| 08/12 | 16,910 | 17,970 | 16,440 | 17,970 | +6.27% | 732,500 | 4816億5566万 | -21.49% |
| 08/10 | 17,200 | 17,510 | 16,500 | 16,910 | -10.01% | 1,315,000 | 4532億4414万 | -27.35% |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 147,869株（0.55%）-0.1% |
| 08/07 | 18,790 | 19,150 | 18,790 | 18,790 | -21.02% | 528,400 | 5036億3438万 | -20.96% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 175,869株（0.65%）+0.07% |
| 08/06 | （IR情報）15:30 2026年度第1四半期決算補足説明資料 |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 24,350 | 24,780 | 22,680 | 23,790 | -4.07% | 592,100 | 6376億5098万 | -1.55% |
| 08/05 | 23,340 | 25,060 | 22,980 | 24,800 | +12.52% | 752,900 | 6647億2233万 | +1.67% |
| 08/05 | （空売り報告）Barclays Capital Securities Ltd 157,669株（0.58%）再IN |
| 08/04 | 22,000 | 22,700 | 21,540 | 22,040 | +4.06% | 471,100 | 5907億4517万 | -10.56% |
| 08/03 | 20,460 | 21,620 | 19,900 | 21,180 | +2.42% | 340,300 | 5676億9431万 | -15.37% |
| 07/31 | 22,690 | 22,690 | 20,520 | 20,680 | +8.9% | 497,000 | 5542億9265万 | -18.54% |
| 07/30 | 18,460 | 19,950 | 18,250 | 18,990 | +2.93% | 542,300 | 5089億9504万 | -26.56% |
| 07/29 | 21,010 | 21,200 | 17,830 | 18,450 | -11.51% | 659,300 | 4945億2125万 | -30.1% |
| 07/28 | 21,570 | 21,740 | 20,610 | 20,850 | -9.31% | 333,200 | 5588億4922万 | -22.66% |
| 07/27 | 23,000 | 23,110 | 21,860 | 22,990 | -0.48% | 280,700 | 6162億832万 | -16.72% |
| 07/24 | （5%ルール）名屋佑一郎（17.55%）名屋朋子（0.68%）ユーホー（1.94%） |
| 07/24 | 23,530 | 23,690 | 22,690 | 23,100 | -3.02% | 357,200 | 6191億5669万 | -18.32% |
| 07/23 | （5%ルール）SMBC日興証券（0.93%）ティーティーインターナショナルアセットマネジメン…（0.11%）三井住友DSアセットマネジメント（1.83%）三井住友銀行（1.41%） |
| 07/23 | 24,850 | 24,970 | 23,650 | 23,820 | -2.34% | 225,500 | 6384億5508万 | -17.27% |
| 07/22 | 24,500 | 25,170 | 24,100 | 24,390 | +3.65% | 354,100 | 6537億3297万 | -16.67% |
| 07/21 | （IR情報）15:30 連結子会社の増資及び特定子会社の異動に関するお知らせ |
| 07/21 | （IR情報）15:30 第一回社債型種類株式の取得及び消却に関するお知らせ |
| 07/21 | 23,000 | 23,670 | 22,260 | 23,530 | +3.98% | 356,200 | 6306億8211万 | -20.74% |
| 07/17 | 23,810 | 23,960 | 21,810 | 22,630 | -8.75% | 588,700 | 6065億5913万 | -24.47% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 78,100株（0.29%）-0.23%義務消失 |
| 07/16 | 25,650 | 25,840 | 24,570 | 24,800 | -7.91% | 439,200 | 6647億2233万 | -18.13% |
| 07/15 | 26,200 | 26,960 | 25,710 | 26,930 | +4.7% | 314,400 | 7218億1340万 | -11.61% |
| 07/14 | 25,730 | 25,970 | 24,690 | 25,720 | -0.62% | 358,500 | 6893億8139万 | -16.02% |
| 07/13 | 26,650 | 27,600 | 25,540 | 25,880 | -1.07% | 415,100 | 6936億6992万 | -16.43% |
| 07/10 | 26,720 | 27,340 | 25,930 | 26,160 | +1.4% | 423,100 | 7011億7485万 | -16.39% |
| 07/09 | 26,470 | 26,870 | 25,300 | 25,800 | +1.3% | 487,200 | 6915億2565万 | -18.53% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 141,880株（0.52%）-0.11% |
| 07/08 | 25,140 | 26,790 | 25,140 | 25,470 | -4.14% | 554,400 | 6826億8056万 | -20.72% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 171,380株（0.63%）-0.11% |
| 07/07 | 27,130 | 27,520 | 25,950 | 26,570 | -3.8% | 614,600 | 7121億6421万 | -18.48% |
| 07/06 | 29,040 | 29,550 | 27,260 | 27,620 | -5.83% | 507,600 | 7403億769万 | -16.55% |
| 07/06 | （空売り報告）個人 60,800株（0.22%）-0.29%義務消失 |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 199,970株（0.74%）+0.1% |
| 07/03 | 27,420 | 30,000 | 27,010 | 29,330 | +2.62% | 499,700 | 7861億4137万 | -12.54% |
| 07/02 | 28,170 | 29,150 | 27,620 | 28,580 | -3.18% | 365,600 | 7660億3888万 | -15.71% |
| 07/01 | 31,450 | 31,600 | 28,560 | 29,520 | -4.77% | 611,600 | 7912億3400万 | -13.85% |
| 07/01 | （空売り報告）個人 138,000株（0.51%）新規 |
| 06/30 | 32,000 | 32,500 | 29,920 | 31,000 | -2.05% | 399,500 | 8309億292万 | -10.41% |
| 06/29 | 30,950 | 31,900 | 30,000 | 31,650 | +4.63% | 516,200 | 8483億2507万 | -9.46% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 172,670株（0.64%）+0.1% |
| 06/26 | 31,550 | 31,750 | 29,840 | 30,250 | -6.64% | 711,400 | 8108億43万 | -14.55% |
| 06/26 | （空売り報告）Barclays Capital Securities Ltd 145,970株（0.54%）-0.12% |
| 06/25 | 34,000 | 34,300 | 31,350 | 32,400 | 0% | 494,300 | 8684億2756万 | -9.82% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 177,570株（0.66%）+0.1% |
| 06/24 | 32,450 | 34,900 | 31,750 | 32,400 | -0.46% | 506,900 | 8684億2756万 | -10.58% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 151,070株（0.56%）-0.14% |
| 06/23 | 37,000 | 37,050 | 32,550 | 32,550 | -12.15% | 748,500 | 8724億4806万 | -10.47% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 189,370株（0.7%）+0.06% |
| 06/22 | 39,750 | 39,900 | 37,050 | 37,050 | -7.14% | 556,300 | 9930億6300万 | +1.43% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 171,900株（0.64%）+0.1% |
| 06/19 | 38,400 | 40,900 | 37,400 | 39,900 | +11.3% | 916,100 | 1兆694億 | +8.91% |
| 06/18 | 35,300 | 37,550 | 34,950 | 35,850 | +0.28% | 439,200 | 9608億9902万 | -1.75% |
| 06/17 | 33,850 | 36,600 | 33,600 | 35,750 | +2.58% | 512,700 | 9582億1869万 | -2.33% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 144,812株（0.54%）再IN |
| 06/16 | 30,600 | 37,250 | 30,150 | 34,850 | +14.64% | 1,004,800 | 9340億9570万 | -4.36% |
| 06/15 | 32,400 | 32,950 | 30,400 | 30,400 | -1.46% | 548,800 | 8148億2092万 | -16.19% |
| 06/12 | 31,300 | 32,050 | 29,860 | 30,850 | +5.72% | 525,400 | 8268億8242万 | -15.05% |
| 06/11 | 30,000 | 31,500 | 29,160 | 29,180 | -5.57% | 614,900 | 7821億2087万 | -19.89% |
| 06/10 | 32,200 | 32,850 | 30,600 | 30,900 | -9.91% | 392,400 | 8282億2258万 | -15.35% |
| 06/09 | 34,550 | 35,050 | 32,950 | 34,300 | +1.18% | 317,800 | 9193億5387万 | -5.92% |
| 06/08 | 32,800 | 34,600 | 32,500 | 33,900 | -4.78% | 347,600 | 9086億3254万 | -6.75% |
| 06/05 | 36,150 | 36,200 | 34,150 | 35,600 | -4.56% | 418,600 | 9541億9819万 | -1.86% |
| 06/04 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 06/04 | 36,400 | 37,350 | 35,400 | 37,300 | +0.54% | 423,200 | 9997億6383万 | +3.37% |
| 06/03 | 39,850 | 40,550 | 37,100 | 37,100 | -5.36% | 370,800 | 9944億317万 | +3.72% |
| 06/02 | 39,500 | 40,400 | 36,400 | 39,200 | +1.69% | 539,200 | 1兆506億 | +10.7% |
| 06/01 | （IR情報）15:30 子会社の商号変更に関するお知らせ |
| 06/01 | 40,500 | 41,900 | 37,650 | 38,550 | -0.13% | 436,500 | 1兆332億 | +10.09% |
| 05/29 | 38,300 | 40,700 | 37,100 | 38,600 | +2.66% | 660,800 | 1兆346億 | +11.6% |
| 05/28 | 37,900 | 38,850 | 36,450 | 37,600 | -0.79% | 469,000 | 1兆78億 | +10.14% |
| 05/27 | 40,450 | 40,550 | 37,150 | 37,900 | -5.01% | 573,300 | 1兆158億 | +12.2% |
| 05/26 | 42,050 | 42,250 | 38,400 | 39,900 | -6.67% | 816,000 | 1兆694億 | +19.27% |
| 05/25 | 44,150 | 45,300 | 41,500 | 42,750 | -1.61% | 922,200 | 1兆1458億 | +29.6% |
| 05/22 | 40,750 | 44,250 | 40,300 | 43,450 | +8.49% | 560,800 | 1兆1646億 | +33.89% |
| 05/21 | （IR情報）9:30 2025年度決算説明会資料 |
| 05/21 | 37,250 | 41,900 | 36,500 | 40,050 | +13.14% | 717,600 | 1兆734億 | +26.1% |
| 05/20 | 35,600 | 36,300 | 34,300 | 35,400 | -3.93% | 412,700 | 9488億3752万 | +13.4% |
| 05/19 | 40,000 | 40,150 | 36,400 | 36,850 | -7.41% | 462,800 | 9877億234万 | +19.33% |
| 05/18 | （IR情報）15:30 (開示事項の経過)FCLコンポーネント株式会社の複合事業譲受の取得価額に関するお知らせ |
| 05/18 | 36,900 | 40,700 | 36,400 | 39,800 | +9.94% | 713,300 | 1兆667億 | +30.69% |
| 05/15 | 40,000 | 40,950 | 35,300 | 36,200 | -6.34% | 1,154,400 | 9702億8018万 | +21.27% |
| 05/14 | 38,650 | 38,650 | 38,650 | 38,650 | +22.12% | 154,600 | 1兆359億 | +31.33% |
| 05/13 | （IR情報）15:30 2025年度決算補足説明資料 |
| 05/13 | （IR情報）15:30 営業外収益(為替差益及び連結子会社からの配当金受領)計上に関するお知らせ |
| 05/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 29,490 | 31,650 | 29,220 | 31,650 | +2.93% | 438,300 | 8483億2507万 | +9.33% |
| 05/12 | 32,200 | 32,950 | 30,650 | 30,750 | -2.38% | 467,100 | 8242億209万 | +6.95% |
| 05/11 | （5%ルール）アモーヴァ・アセットマネジメント（1.26%）三井住友トラスト・アセットマネジメント（2.85%） |
| 05/11 | 33,650 | 33,800 | 31,500 | 31,500 | -5.97% | 368,600 | 8443億458万 | +9.84% |
| 05/08 | 30,700 | 33,600 | 30,550 | 33,500 | +7.37% | 443,300 | 8979億1122万 | +18.03% |
| 05/07 | 31,500 | 32,000 | 30,950 | 31,200 | +4.91% | 473,700 | 8362億6358万 | +10.87% |
| 05/01 | （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 |
| 05/01 | 30,500 | 30,750 | 29,520 | 29,740 | -6.03% | 310,500 | 7971億3073万 | +6.08% |
| 04/30 | 31,300 | 32,100 | 30,600 | 31,650 | -1.09% | 359,900 | 8483億2507万 | +13.04% |
| 04/28 | 30,900 | 32,400 | 30,150 | 32,000 | +3.9% | 604,600 | 8577億624万 | +14.81% |
| 04/27 | 30,400 | 31,400 | 29,560 | 30,800 | +4.62% | 461,300 | 8255億4225万 | +11.51% |
| 04/24 | 28,780 | 29,610 | 28,770 | 29,440 | +4.51% | 399,800 | 7890億8974万 | +7.36% |
| 04/23 | 29,390 | 30,150 | 27,720 | 28,170 | -3.95% | 419,300 | 7550億4952万 | +3.36% |
| 04/22 | （5%ルール）SMBC日興証券（0.95%）三井住友DSアセットマネジメント（2.9%）三井住友銀行（1.41%） |
| 04/22 | （5%ルール）みずほ信託銀行（1.15%）みずほ証券（0.14%）アセットマネジメントOne（2.64%）みずほ銀行（0.78%） |
| 04/22 | 28,070 | 29,590 | 28,070 | 29,330 | +5.39% | 499,100 | 7861億4137万 | +7.89% |
| 04/21 | 27,340 | 28,510 | 27,300 | 27,830 | +1.79% | 401,700 | 7459億3639万 | +3.07% |
| 04/20 | （IR情報）15:30 役員の異動に関するお知らせ |
| 04/20 | 28,150 | 28,680 | 27,010 | 27,340 | -4.57% | 472,600 | 7328億276万 | +1.56% |
| 04/17 | 29,440 | 29,620 | 28,480 | 28,650 | -3.63% | 347,000 | 7679億1511万 | +7.01% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 122,663株（0.45%）-0.06%義務消失 |
| 04/16 | 28,370 | 29,870 | 27,910 | 29,730 | +5.28% | 348,500 | 7968億6270万 | +11.97% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 136,963株（0.51%）-0.09% |
| 04/15 | 29,870 | 29,870 | 27,720 | 28,240 | -3.85% | 497,700 | 7569億2575万 | +7.34% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 161,863株（0.6%）+0.06% |
| 04/14 | 27,650 | 30,050 | 27,580 | 29,370 | +12.31% | 820,600 | 7872億1350万 | +12.36% |
| 04/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 145,263株（0.54%）+0.02% |
| 04/13 | 26,130 | 27,070 | 25,300 | 26,150 | -1.17% | 715,800 | 7009億681万 | +1.09% |
| 04/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 141,163株（0.52%）-0.05% |
| 04/10 | 27,510 | 28,450 | 26,410 | 26,460 | -2.07% | 462,900 | 7092億1584万 | +2.46% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 154,363株（0.57%）+0.06% |
| 04/09 | 25,860 | 27,650 | 25,790 | 27,020 | +3.29% | 522,900 | 7242億2570万 | +5.01% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 138,563株（0.51%）-0.05% |
| 04/08 | （IR情報）15:30 ベトナム子会社設立に関するお知らせ |
| 04/08 | 26,500 | 26,820 | 25,380 | 26,160 | +5.78% | 698,300 | 7011億7485万 | +2.52% |
| 04/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 150,263株（0.56%）-0.3% |
| 04/07 | （5%ルール）三井住友DSアセットマネジメント（3.49%）三井住友銀行（1.41%） |
| 04/07 | 25,200 | 25,680 | 24,000 | 24,730 | -3.7% | 732,600 | 6628億4610万 | -2.51% |
| 04/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 232,263株（0.86%）+0.03% |
| 04/06 | （5%ルール）三菱UFJアセットマネジメント（2.42%）三菱UFJ信託銀行（1.09%）三菱UFJ銀行（0.7%） |
| 04/06 | 26,170 | 27,110 | 25,670 | 25,680 | -3.71% | 478,200 | 6883億925万 | +1.1% |
| 04/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 222,863株（0.83%）-0.09% |
| 04/03 | （5%ルール）名屋佑一郎（17.55%）名屋朋子（0.68%）ユーホー（1.94%） |
| 04/03 | 26,690 | 27,210 | 26,050 | 26,670 | -0.07% | 505,600 | 7148億4454万 | +5.62% |
| 04/02 | 28,030 | 28,550 | 26,640 | 26,690 | -7.62% | 857,000 | 7153億8061万 | +6.5% |
| 04/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 247,663株（0.92%）+0.14% |
| 04/01 | 26,590 | 28,890 | 26,400 | 28,890 | +19.68% | 780,000 | 7743億4791万 | +16.11% |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 210,363株（0.78%）-0.16% |
| 03/31 | 26,220 | 26,350 | 24,010 | 24,140 | -11.96% | 926,400 | 6470億3214万 | -1.83% |
| 03/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 252,863株（0.94%）-0.13% |
| 03/30 | 27,370 | 27,500 | 26,080 | 27,420 | -4.09% | 650,200 | 7349億4703万 | +11.98% |
| 03/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 287,011株（1.07%）+0.04% |
| 03/27 | 27,340 | 28,720 | 26,890 | 28,590 | -0.73% | 580,400 | 7663億691万 | +18.22% |
| 03/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 278,211株（1.03%）+0.02% |
| 03/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 271,411株（1.01%）+0.02% |
| 03/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 267,311株（0.99%）+0.11% |
| 03/24 | （IR情報）15:30 役員の異動に関するお知らせ |
| 03/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 237,516株（0.88%）-0.02% |
| 03/23 | （5%ルール）みずほ信託銀行（1.15%）みずほ証券（0.11%）アセットマネジメントOne（4.28%）みずほ銀行（0.78%） |
| 03/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 241,316株（0.9%）+0.01% |
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。
