| 2026 |
| 03/06 | 27,340 | 28,800 | 26,380 | 28,730 | +1.38% | 672,900 | 2681億5587万 | +39.57% |
| 03/05 | 27,570 | 30,500 | 27,300 | 28,340 | +10.83% | 1,197,600 | 2645億1575万 | +41.98% |
| 03/04 | 26,950 | 28,650 | 24,510 | 25,570 | -6.85% | 841,000 | 2386億6153万 | +32.39% |
| 03/03 | 26,410 | 28,890 | 25,430 | 27,450 | +14.81% | 1,727,000 | 2562億880万 | +46.27% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 65,544株（0.7%）-0.2% |
| 03/02 | 20,910 | 24,210 | 20,910 | 23,910 | +10.49% | 352,300 | 2231億6766万 | +31.64% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,144株（0.9%）+0.19% |
| 02/27 | 21,880 | 22,910 | 20,650 | 21,640 | -8.58% | 474,400 | 2019億8027万 | +22.32% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 66,544株（0.71%）+0.11% |
| 02/26 | 24,950 | 24,950 | 23,200 | 23,670 | -3.19% | 274,600 | 2209億2759万 | +36.96% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,344株（0.6%）再IN |
| 02/25 | 25,510 | 25,700 | 24,300 | 24,450 | -1.01% | 295,100 | 2282億784万 | +45.7% |
| 02/24 | 24,780 | 25,080 | 23,160 | 24,700 | +5.02% | 320,400 | 2305億4125万 | +51.85% |
| 02/20 | 24,440 | 25,170 | 23,490 | 23,520 | -3.76% | 282,800 | 2195億2754万 | +49.17% |
| 02/19 | 23,730 | 25,150 | 23,220 | 24,440 | +5.03% | 291,700 | 2281億1450万 | +59.72% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,144株（0.49%）-0.03%義務消失 |
| 02/18 | 21,950 | 23,500 | 21,280 | 23,270 | +7.88% | 303,800 | 2171億9412万 | +57.41% |
| 02/17 | 22,230 | 22,440 | 21,000 | 21,570 | -5.1% | 297,000 | 2013億2691万 | +50.71% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 49,044株（0.52%）-0.17% |
| 02/16 | 22,710 | 23,000 | 21,800 | 22,730 | +19.57% | 439,200 | 2121億5395万 | +63.37% |
| 02/13 | （IR情報）16:00 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:00 2026年3月期期末配当予想の修正(増配)に関するお知らせ |
| 02/13 | 18,560 | 19,490 | 18,260 | 19,010 | +0.37% | 333,800 | 1774億3276万 | +41.26% |
| 02/12 | 17,410 | 19,760 | 17,310 | 18,940 | +11.22% | 404,400 | 1767億7940万 | +43.86% |
| 02/10 | 16,680 | 17,240 | 16,680 | 17,030 | +5.84% | 193,900 | 1589億5212万 | +32.15% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 65,144株（0.69%）-0.01% |
| 02/09 | 15,960 | 16,610 | 15,630 | 16,090 | +6.13% | 250,400 | 1501億7849万 | +26.88% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 65,344株（0.7%）+0.04% |
| 02/06 | 14,860 | 15,250 | 14,420 | 15,160 | +1.61% | 161,000 | 1414億9819万 | +21.28% |
| 02/05 | 15,250 | 15,390 | 14,540 | 14,920 | -3.43% | 147,100 | 1392億5811万 | +20.75% |
| 02/04 | 14,800 | 15,680 | 14,620 | 15,450 | +5.53% | 275,900 | 1442億495万 | +26.41% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,944株（0.66%）-0.18% |
| 02/03 | 14,180 | 14,800 | 13,930 | 14,640 | +9.83% | 357,600 | 1366億4469万 | +21.25% |
| 02/02 | 13,700 | 14,250 | 13,300 | 13,330 | +1.29% | 285,100 | 1244億1760万 | +11.33% |
| 02/02 | （空売り報告）Nomura International plc 29,914株（0.32%）-0.25%義務消失 |
| 01/30 | 13,350 | 13,580 | 12,820 | 13,160 | +1.94% | 152,500 | 1228億3088万 | +10.37% |
| 01/30 | （空売り報告）Nomura International plc 53,609株（0.57%）-0.18% |
| 01/29 | 13,270 | 13,440 | 12,590 | 12,910 | -1.53% | 121,700 | 1204億9747万 | +8.63% |
| 01/28 | 12,730 | 13,550 | 12,500 | 13,110 | +7.64% | 263,700 | 1223億6420万 | +10.72% |
| 01/28 | （空売り報告）Nomura International plc 70,621株（0.75%）+0.06% |
| 01/27 | 11,910 | 12,350 | 11,870 | 12,180 | +2.35% | 85,400 | 1136億8390万 | +3.31% |
| 01/27 | （空売り報告）Nomura International plc 64,998株（0.69%）-0.1% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 79,144株（0.84%）+0.08% |
| 01/26 | 12,040 | 12,120 | 11,630 | 11,900 | -3.57% | 167,300 | 1110億7048万 | +0.84% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,644株（0.76%）-0.04% |
| 01/23 | 12,100 | 12,630 | 11,760 | 12,340 | +1.56% | 133,400 | 1151億7729万 | +4.46% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,144株（0.8%）+0.07% |
| 01/22 | 11,540 | 12,240 | 11,440 | 12,150 | +6.58% | 137,700 | 1134億389万 | +2.66% |
| 01/22 | （空売り報告）Nomura International plc 73,803株（0.79%）-0.08% |
| 01/21 | 10,710 | 11,410 | 10,700 | 11,400 | +2.43% | 132,500 | 1064億365万 | -4.06% |
| 01/21 | （空売り報告）Nomura International plc 81,881株（0.87%）+0.1% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 68,344株（0.73%）-0.07% |
| 01/20 | 11,560 | 11,560 | 11,050 | 11,130 | -3.72% | 100,000 | 1038億8356万 | -6.85% |
| 01/20 | （空売り報告）Nomura International plc 72,127株（0.77%）+0.13% |
| 01/19 | 11,800 | 11,820 | 11,330 | 11,560 | -5.56% | 155,700 | 1078億9704万 | -4.02% |
| 01/19 | （空売り報告）Nomura International plc 60,430株（0.64%）再IN |
| 01/16 | 11,980 | 12,240 | 11,740 | 12,240 | +3.03% | 132,500 | 1142億4392万 | +0.97% |
| 01/15 | 11,470 | 11,920 | 11,420 | 11,880 | +3.57% | 59,100 | 1108億8380万 | -2.58% |
| 01/14 | 11,520 | 11,730 | 11,280 | 11,470 | -0.26% | 86,000 | 1070億5701万 | -6.57% |
| 01/14 | （空売り報告）Nomura International plc 44,174株（0.47%）-0.06%義務消失 |
| 01/13 | 11,800 | 11,800 | 11,340 | 11,500 | -0.86% | 86,700 | 1073億3702万 | -6.97% |
| 01/13 | （空売り報告）Nomura International plc 49,824株（0.53%）再IN |
| 01/09 | 11,280 | 11,660 | 11,030 | 11,600 | +2.47% | 89,100 | 1082億7038万 | -6.98% |
| 01/08 | 11,600 | 11,750 | 11,280 | 11,320 | -3.58% | 112,000 | 1056億5696万 | -9.82% |
| 01/07 | 11,930 | 12,070 | 11,580 | 11,740 | -1.92% | 85,300 | 1095億7709万 | -7.49% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,144株（0.8%）+0.01% |
| 01/06 | 12,300 | 12,300 | 11,800 | 11,970 | +0.76% | 94,300 | 1117億2383万 | -6.41% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,544株（0.79%）-0.01% |
| 01/05 | 11,800 | 12,000 | 11,620 | 11,880 | +2.68% | 83,200 | 1108億8380万 | -7.43% |
| 2025 |
| 12/30 | 11,570 | 11,860 | 11,530 | 11,570 | +0.09% | 56,700 | 1079億9037万 | -9.9% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,344株（0.8%）+0.08% |
| 12/29 | 11,580 | 11,840 | 11,560 | 11,560 | +0.09% | 52,400 | 1078億9704万 | -10.07% |
| 12/26 | 11,660 | 11,780 | 11,470 | 11,550 | -1.7% | 75,800 | 1078億370万 | -10.24% |
| 12/25 | 12,050 | 12,200 | 11,660 | 11,750 | -3.13% | 98,600 | 1096億7043万 | -9.11% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,444株（0.72%）+0.09% |
| 12/24 | 12,200 | 12,470 | 12,030 | 12,130 | +0.25% | 94,800 | 1132億1722万 | -6.27% |
| 12/23 | 12,200 | 12,220 | 11,910 | 12,100 | -0.49% | 71,800 | 1129億3721万 | -6.66% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 59,244株（0.63%）-0.07% |
| 12/22 | 12,250 | 12,470 | 12,040 | 12,160 | +2.79% | 160,400 | 1134億9723万 | -6.66% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 66,044株（0.7%）-0.1% |
| 12/19 | （IR情報）16:00 当社連結孫会社による子会社設立に関するお知らせ |
| 12/19 | 12,150 | 12,150 | 11,620 | 11,830 | -0.17% | 93,100 | 1104億1712万 | -9.59% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,244株（0.8%）+0.05% |
| 12/18 | 11,730 | 12,260 | 11,730 | 11,850 | -4.74% | 79,100 | 1106億379万 | -9.24% |
| 12/17 | 12,170 | 12,630 | 11,700 | 12,440 | +1.97% | 141,000 | 1161億1065万 | -4.42% |
| 12/16 | 12,750 | 12,750 | 12,060 | 12,200 | -5.35% | 152,900 | 1138億7057万 | -5.59% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 70,844株（0.75%）-0.05% |
| 12/15 | 12,540 | 13,100 | 12,340 | 12,890 | -3.45% | 118,400 | 1203億1080万 | +0.41% |
| 12/12 | 13,110 | 13,390 | 12,920 | 13,350 | +2.46% | 83,900 | 1246億428万 | +4.87% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,544株（0.8%）+0.08% |
| 12/11 | 13,710 | 13,800 | 13,020 | 13,030 | -3.62% | 110,600 | 1216億1751万 | +3.12% |
| 12/10 | 13,420 | 13,650 | 13,230 | 13,520 | 0% | 95,200 | 1261億9100万 | +8.13% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,844株（0.72%）+0.04% |
| 12/09 | 13,800 | 13,960 | 13,460 | 13,520 | -3.64% | 104,900 | 1261億9100万 | +9.44% |
| 12/08 | 14,250 | 14,450 | 13,820 | 14,030 | +0.57% | 123,500 | 1309億5116万 | +15.03% |
| 12/05 | 13,500 | 14,130 | 13,370 | 13,950 | +2.5% | 149,300 | 1302億447万 | +16.15% |
| 12/04 | 14,030 | 14,700 | 13,450 | 13,610 | -4.15% | 183,700 | 1270億3103万 | +15.07% |
| 12/03 | 13,950 | 14,450 | 13,800 | 14,200 | +4.03% | 162,700 | 1325億3788万 | +21.66% |
| 12/02 | 14,500 | 14,900 | 13,630 | 13,650 | -7.77% | 249,300 | 1274億437万 | +18.88% |
| 12/01 | 14,190 | 15,000 | 13,540 | 14,800 | +4.08% | 266,300 | 1381億3807万 | +31.02% |
| 11/28 | 13,590 | 14,300 | 13,300 | 14,220 | +8.97% | 246,200 | 1327億2455万 | +28.73% |
| 11/27 | 12,450 | 13,220 | 12,230 | 13,050 | +8.03% | 170,100 | 1218億418万 | +20.65% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 63,544株（0.68%）-0.05% |
| 11/26 | 11,950 | 12,470 | 11,770 | 12,080 | +1.51% | 115,000 | 1127億5054万 | +13.57% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 69,044株（0.73%）-0.11% |
| 11/25 | 12,460 | 12,460 | 11,670 | 11,900 | +0.08% | 152,000 | 1110億7048万 | +13.27% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 79,044株（0.84%）+0.14% |
| 11/21 | 12,200 | 12,690 | 11,700 | 11,890 | -8.89% | 182,900 | 1109億7714万 | +14.44% |
| 11/20 | 13,100 | 13,410 | 12,810 | 13,050 | +7.76% | 201,600 | 1218億418万 | +26.82% |
| 11/19 | 12,360 | 12,500 | 11,470 | 12,110 | -4.34% | 350,300 | 1130億3054万 | +19.4% |
| 11/19 | （空売り報告）JPM Securities Japan Co Ltd. 41,800株（0.44%）-0.08%義務消失 |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 66,044株（0.7%）+0.2% |
| 11/18 | 13,400 | 13,700 | 12,600 | 12,660 | -7.46% | 228,000 | 1181億6405万 | +26.15% |
| 11/18 | （空売り報告）Nomura International plc 38,316株（0.41%）-0.1%義務消失 |
| 11/17 | 13,620 | 14,000 | 13,020 | 13,680 | +0.44% | 350,500 | 1276億8438万 | +37.74% |
| 11/17 | （空売り報告）JPM Securities Japan Co Ltd. 48,800株（0.52%）再IN |
| 11/17 | （空売り報告）Nomura International plc 47,740株（0.51%）再IN |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,244株（0.5%）再IN |
| 11/14 | 13,500 | 14,010 | 12,910 | 13,620 | +22.48% | 787,100 | 1271億2436万 | +39.09% |
| 11/13 | （IR情報）16:45 業績連動型株式報酬制度に係る自己株式の処分に関するお知らせ |
| 11/13 | （IR情報）16:45 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 11/13 | （IR情報）16:00 剰余金の配当(中間配当)の増配に関するお知らせ |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 11/13 | （IR情報）16:00 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 | 10,820 | 11,270 | 10,650 | 11,120 | +2.96% | 248,700 | 1037億9023万 | +15.33% |
| 11/12 | 10,130 | 10,800 | 9,990 | 10,800 | +6.61% | 145,600 | 1008億346万 | +12.69% |
| 11/11 | 10,390 | 10,490 | 10,120 | 10,130 | +0.4% | 135,200 | 945億4991万 | +6.22% |
| 11/10 | 10,040 | 10,450 | 9,770 | 10,090 | -0.98% | 170,200 | 941億7656万 | +6.05% |
| 11/07 | 10,390 | 10,560 | 10,000 | 10,190 | -7.28% | 236,200 | 951億993万 | +7.39% |
| 11/06 | 9,900 | 10,990 | 9,830 | 10,990 | +13.18% | 271,600 | 1025億7685万 | +16.44% |
| 11/05 | 9,500 | 9,710 | 9,040 | 9,710 | -0.92% | 184,600 | 906億2978万 | +3.65% |
| 11/04 | 9,890 | 10,000 | 9,670 | 9,800 | +2.08% | 127,400 | 914億6980万 | +4.79% |
| 10/31 | 9,340 | 9,720 | 9,290 | 9,600 | +2.56% | 87,000 | 896億307万 | +2.88% |
| 10/30 | 9,270 | 9,580 | 9,120 | 9,360 | -0.43% | 85,900 | 873億6300万 | +0.44% |
| 10/29 | 9,930 | 9,980 | 9,290 | 9,400 | -3.09% | 134,300 | 877億3634万 | +0.79% |
| 10/28 | 9,500 | 9,920 | 9,290 | 9,700 | +2.54% | 199,900 | 905億3644万 | +3.98% |
| 10/27 | 9,090 | 9,500 | 8,980 | 9,460 | +5.11% | 156,700 | 882億9636万 | +1.73% |
| 10/24 | 8,640 | 9,070 | 8,550 | 9,000 | +5.51% | 129,400 | 840億288万 | -2.94% |
| 10/23 | 8,330 | 8,650 | 8,230 | 8,530 | +0.59% | 104,500 | 796億1606万 | -7.82% |
| 10/22 | 8,580 | 8,600 | 8,360 | 8,480 | -1.17% | 84,700 | 791億4938万 | -8.51% |
| 10/21 | 8,870 | 8,870 | 8,440 | 8,580 | -2.61% | 139,300 | 800億8275万 | -7.62% |
| 10/20 | 8,970 | 9,010 | 8,660 | 8,810 | -1.89% | 138,900 | 822億2949万 | -5.34% |
| 10/17 | 9,200 | 9,310 | 8,940 | 8,980 | -4.57% | 112,800 | 838億1621万 | -3.48% |
| 10/16 | 9,580 | 9,660 | 9,210 | 9,410 | +0.75% | 88,600 | 878億2968万 | +1.38% |
| 10/15 | 9,400 | 9,490 | 9,240 | 9,340 | -1.27% | 133,900 | 871億7632万 | +0.85% |
| 10/14 | 9,930 | 10,130 | 9,430 | 9,460 | -6.06% | 178,000 | 882億9636万 | +2.49% |
| 10/10 | 10,100 | 10,250 | 9,920 | 10,070 | -0.98% | 127,700 | 939億8989万 | +9.75% |
| 10/09 | （5%ルール）都丸由美子（3.54%）高志（7.01%） |
| 10/09 | 10,120 | 10,240 | 9,950 | 10,170 | +3.04% | 123,500 | 949億2326万 | +11.98% |
| 10/08 | 9,670 | 9,930 | 9,420 | 9,870 | +2.17% | 96,200 | 921億2316万 | +9.73% |
| 10/07 | 9,750 | 10,100 | 9,600 | 9,660 | +0.31% | 232,500 | 901億6309万 | +8.14% |
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。
