| 2026 |
| 03/06 | 8,690 | 9,190 | 8,610 | 9,110 | +3.05% | 504,100 | 1988億6925万 | +12.93% |
| 03/05 | 8,570 | 9,440 | 8,540 | 8,840 | +10.64% | 864,600 | 1929億7521万 | +11.34% |
| 03/04 | 8,010 | 8,400 | 7,790 | 7,990 | -4.77% | 607,500 | 1744億1990万 | +2.07% |
| 03/03 | 8,450 | 8,950 | 8,390 | 8,390 | +0.24% | 644,300 | 1831億5181万 | +8.31% |
| 03/02 | 8,200 | 8,430 | 8,150 | 8,370 | -0.48% | 281,700 | 1827億1521万 | +9.3% |
| 02/27 | 8,290 | 8,500 | 8,220 | 8,410 | -3.56% | 446,300 | 1835億8840万 | +11.05% |
| 02/26 | 9,180 | 9,190 | 8,490 | 8,720 | -3.43% | 519,800 | 1903億5563万 | +16.66% |
| 02/25 | 8,790 | 9,110 | 8,580 | 9,030 | +1.69% | 394,900 | 1971億2286万 | +22.47% |
| 02/24 | 8,390 | 9,020 | 8,320 | 8,880 | +5.97% | 438,400 | 1938億4840万 | +22.25% |
| 02/20 | 8,170 | 8,520 | 8,140 | 8,380 | +0.72% | 306,100 | 1829億3351万 | +17.07% |
| 02/20 | （空売り報告）シティグループ証券 1,271株（0%）-1.22%義務消失 |
| 02/19 | 8,380 | 8,560 | 8,320 | 8,320 | -0.72% | 195,800 | 1816億2372万 | +17.68% |
| 02/19 | （空売り報告）シティグループ証券 266,611株（1.22%）-1.22% |
| 02/18 | 8,280 | 8,560 | 8,200 | 8,380 | +0.6% | 297,900 | 1829億3351万 | +20.06% |
| 02/17 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.48%）野村アセットマネジメント（2.82%）野村證券（1.21%） |
| 02/17 | 8,460 | 8,560 | 8,230 | 8,330 | -1.42% | 231,400 | 1818億4202万 | +20.99% |
| 02/16 | 8,400 | 8,690 | 8,340 | 8,450 | +1.44% | 288,100 | 1844億6159万 | +24.59% |
| 02/13 | 8,720 | 8,800 | 8,330 | 8,330 | -5.88% | 375,900 | 1818億4202万 | +24.74% |
| 02/12 | 8,830 | 9,230 | 8,750 | 8,850 | +1.96% | 636,900 | 1931億9350万 | +34.46% |
| 02/12 | （空売り報告）シティグループ証券 532,733株（2.44%）-0.89% |
| 02/10 | 8,710 | 8,950 | 8,540 | 8,680 | -0.46% | 398,300 | 1894億8244万 | +34.28% |
| 02/09 | 9,200 | 9,200 | 8,650 | 8,720 | -2.79% | 801,100 | 1903億5563万 | +37.28% |
| 02/06 | 7,880 | 8,970 | 7,810 | 8,970 | +16.04% | 1,802,700 | 1958億1308万 | +43.82% |
| 02/05 | 7,730 | 7,730 | 7,640 | 7,730 | +14.86% | 536,800 | 1687億4416万 | +26.43% |
| 02/04 | （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) |
| 02/04 | （IR情報）15:30 通期業績予想及び配当予想の修正に関するお知らせ |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期決算説明会資料 |
| 02/04 | 6,310 | 6,900 | 6,260 | 6,730 | +5.32% | 1,448,700 | 1469億1438万 | +11.42% |
| 02/03 | 6,280 | 6,420 | 6,120 | 6,390 | +8.67% | 845,000 | 1394億9226万 | +6.41% |
| 02/03 | （空売り報告）シティグループ証券 727,123株（3.33%）+0.84% |
| 02/02 | 5,950 | 6,220 | 5,870 | 5,880 | -0.17% | 437,800 | 1283億5907万 | -1.69% |
| 02/02 | （空売り報告）シティグループ証券 544,123株（2.49%）+0.62% |
| 01/30 | 5,850 | 5,930 | 5,800 | 5,890 | -0.17% | 174,600 | 1285億7737万 | -1.39% |
| 01/29 | 6,130 | 6,130 | 5,840 | 5,900 | -0.51% | 174,000 | 1287億9567万 | -1.12% |
| 01/28 | 5,940 | 5,990 | 5,830 | 5,930 | -1.82% | 188,400 | 1294億5056万 | -0.4% |
| 01/27 | 5,940 | 6,090 | 5,920 | 6,040 | +1.68% | 161,700 | 1318億5184万 | +1.75% |
| 01/26 | 6,010 | 6,080 | 5,890 | 5,940 | -4.19% | 193,000 | 1296億6886万 | +0.27% |
| 01/23 | 6,140 | 6,280 | 6,040 | 6,200 | -0.64% | 215,000 | 1353億4460万 | +5% |
| 01/22 | 6,090 | 6,320 | 6,030 | 6,240 | +4.52% | 260,600 | 1362億1779万 | +6% |
| 01/21 | 5,990 | 6,150 | 5,950 | 5,970 | -3.24% | 280,700 | 1303億2375万 | +1.65% |
| 01/20 | 6,220 | 6,280 | 6,100 | 6,170 | -1.91% | 153,800 | 1346億8971万 | +5.07% |
| 01/19 | 6,350 | 6,370 | 6,210 | 6,290 | +0.64% | 262,700 | 1373億928万 | +7.37% |
| 01/16 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 01/16 | 6,200 | 6,340 | 6,050 | 6,250 | +1.3% | 257,100 | 1364億3609万 | +6.87% |
| 01/15 | 6,020 | 6,170 | 6,000 | 6,170 | +1.65% | 184,400 | 1346億8971万 | +5.72% |
| 01/14 | 6,010 | 6,100 | 5,980 | 6,070 | +1% | 142,600 | 1325億673万 | +4.19% |
| 01/13 | 6,040 | 6,140 | 5,960 | 6,010 | +4.7% | 295,300 | 1311億9694万 | +3.35% |
| 01/09 | 5,850 | 5,890 | 5,720 | 5,740 | -1.88% | 174,200 | 1253億290万 | -1.19% |
| 01/08 | 6,030 | 6,120 | 5,850 | 5,850 | -1.68% | 196,500 | 1277億418万 | +0.71% |
| 01/07 | 5,930 | 6,080 | 5,880 | 5,950 | +1.02% | 230,100 | 1298億8716万 | +2.41% |
| 01/06 | 5,940 | 6,060 | 5,810 | 5,890 | +0.17% | 230,900 | 1285億7737万 | +1.48% |
| 01/05 | 5,910 | 5,930 | 5,790 | 5,880 | +0.51% | 151,300 | 1283億5907万 | +1.33% |
| 2025 |
| 12/30 | 5,830 | 5,890 | 5,760 | 5,850 | -0.85% | 119,100 | 1277億418万 | +0.93% |
| 12/29 | 5,890 | 6,020 | 5,820 | 5,900 | +0.34% | 153,500 | 1287億9567万 | +1.9% |
| 12/26 | 5,850 | 5,900 | 5,790 | 5,880 | +0.51% | 116,000 | 1283億5907万 | +1.73% |
| 12/25 | 5,760 | 5,930 | 5,760 | 5,850 | +1.21% | 159,600 | 1277億418万 | +1.05% |
| 12/24 | 5,700 | 5,910 | 5,690 | 5,780 | +1.76% | 193,600 | 1261億7609万 | -0.02% |
| 12/23 | 5,750 | 5,750 | 5,620 | 5,680 | -1.22% | 108,200 | 1239億9312万 | -1.7% |
| 12/22 | 5,800 | 5,850 | 5,740 | 5,750 | +3.23% | 232,400 | 1255億2120万 | -0.66% |
| 12/22 | （空売り報告）シティグループ証券 408,574株（1.87%）+0.56% |
| 12/19 | 5,540 | 5,630 | 5,530 | 5,570 | +1.83% | 169,500 | 1215億9184万 | -3.72% |
| 12/18 | 5,450 | 5,620 | 5,370 | 5,470 | -4.87% | 247,100 | 1194億886万 | -5.71% |
| 12/17 | 5,540 | 5,880 | 5,430 | 5,750 | +5.31% | 339,200 | 1255億2120万 | -1.03% |
| 12/16 | 5,710 | 5,720 | 5,460 | 5,460 | -5.21% | 341,500 | 1191億9057万 | -6.2% |
| 12/15 | 5,640 | 5,820 | 5,590 | 5,760 | -2.04% | 300,800 | 1257億3950万 | -1.08% |
| 12/12 | 5,980 | 6,040 | 5,780 | 5,880 | -1.18% | 240,000 | 1283億5907万 | +1.31% |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 103,822株（0.47%）-0.05%義務消失 |
| 12/11 | 5,880 | 5,970 | 5,740 | 5,950 | +2.06% | 177,900 | 1298億8716万 | +3.19% |
| 12/11 | （空売り報告）シティグループ証券 288,004株（1.31%）新規 |
| 12/10 | 6,120 | 6,170 | 5,780 | 5,830 | -3.16% | 265,600 | 1272億6758万 | +2.32% |
| 12/10 | （空売り報告）Barclays Capital Securities Ltd 113,522株（0.52%）再IN |
| 12/09 | 5,970 | 6,060 | 5,900 | 6,020 | +1.01% | 255,700 | 1314億1524万 | +6.61% |
| 12/08 | 6,030 | 6,060 | 5,920 | 5,960 | +0.51% | 218,100 | 1301億545万 | +6.64% |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 104,122株（0.47%）-0.03%義務消失 |
| 12/05 | （5%ルール）ゴールドマン・サックス・アセット・マネジメント・…（2.89%）ゴールドマン・サックス・アセット・マネジメント・…（0.62%）ゴールドマン・サックス・アセット・マネジメント（0.79%）ゴールドマン・サックス・インターナショナル(Gol…（0.5%）ゴールドマン・サックス証券（0%） |
| 12/05 | 5,770 | 5,970 | 5,730 | 5,930 | +2.42% | 221,900 | 1294億5056万 | +7.25% |
| 12/04 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.63%）野村アセットマネジメント（2.82%）野村證券（1.67%） |
| 12/04 | 5,930 | 5,960 | 5,750 | 5,790 | -1.19% | 200,500 | 1263億9439万 | +6.02% |
| 12/03 | 5,830 | 5,930 | 5,740 | 5,860 | +2.27% | 202,800 | 1279億2248万 | +8.62% |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 111,022株（0.5%）再IN |
| 12/02 | 5,950 | 6,050 | 5,690 | 5,730 | -2.72% | 240,600 | 1250億8461万 | +7.71% |
| 12/01 | 5,950 | 6,000 | 5,700 | 5,890 | +1.55% | 229,700 | 1285億7737万 | +12.32% |
| 11/28 | 5,880 | 5,930 | 5,800 | 5,800 | -1.02% | 152,900 | 1266億1269万 | +12.51% |
| 11/27 | 5,740 | 5,910 | 5,740 | 5,860 | +2.99% | 190,300 | 1279億2248万 | +15.56% |
| 11/26 | 5,760 | 5,820 | 5,660 | 5,690 | -0.52% | 190,900 | 1242億1141万 | +14.12% |
| 11/25 | 5,840 | 5,940 | 5,720 | 5,720 | +1.42% | 242,900 | 1248億6631万 | +16.47% |
| 11/21 | 5,860 | 5,910 | 5,640 | 5,640 | -7.54% | 315,100 | 1231億1993万 | +16.82% |
| 11/20 | 6,120 | 6,310 | 6,030 | 6,100 | +7.96% | 386,700 | 1331億6162万 | +28.34% |
| 11/19 | 5,610 | 5,800 | 5,500 | 5,650 | -0.88% | 229,400 | 1233億3822万 | +21.4% |
| 11/18 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.43%）野村アセットマネジメント（2.84%）野村證券（1.34%） |
| 11/18 | 5,840 | 5,870 | 5,600 | 5,700 | -4.04% | 289,900 | 1244億2971万 | +24.78% |
| 11/17 | 5,700 | 5,980 | 5,680 | 5,940 | +4.76% | 337,200 | 1296億6886万 | +32.35% |
| 11/14 | 5,770 | 5,900 | 5,630 | 5,670 | -5.03% | 410,800 | 1237億7482万 | +28.81% |
| 11/13 | 5,610 | 6,080 | 5,530 | 5,970 | +4.74% | 602,500 | 1303億2375万 | +38% |
| 11/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,338株（0.38%）-0.2%義務消失 |
| 11/12 | 5,520 | 6,050 | 5,500 | 5,700 | -5.32% | 750,900 | 1244億2971万 | +34.4% |
| 11/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 128,638株（0.58%）-0.03% |
| 11/11 | 5,620 | 6,520 | 5,610 | 6,020 | +9.06% | 1,603,400 | 1314億1524万 | +44.54% |
| 11/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 134,938株（0.61%）再IN |
| 11/10 | 5,300 | 5,560 | 5,200 | 5,520 | +4.74% | 546,200 | 1205億35万 | +35.53% |
| 11/07 | 5,120 | 5,290 | 4,955 | 5,270 | +6.46% | 1,097,500 | 1150億4291万 | +31.95% |
| 11/06 | 4,950 | 4,950 | 4,905 | 4,950 | +16.47% | 338,900 | 1080億5738万 | +26.28% |
| 11/05 | （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) |
| 11/05 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/05 | （IR情報）15:30 2026年3月期中間期決算説明会資料 |
| 11/05 | （IR情報）15:30 通期業績予想及び配当予想の修正に関するお知らせ |
| 11/05 | （IR情報）15:30 組織改編及び人事異動に関するお知らせ |
| 11/05 | 4,185 | 4,285 | 4,020 | 4,250 | -6.28% | 653,000 | 927億7654万 | +10.02% |
| 11/04 | 4,585 | 4,695 | 4,530 | 4,535 | -1.09% | 429,200 | 989億9802万 | +18.19% |
| 10/31 | 4,490 | 4,590 | 4,455 | 4,585 | +2.69% | 501,900 | 1000億8951万 | +20.63% |
| 10/31 | （空売り報告）Barclays Capital Securities Ltd 90,325株（0.41%）-0.12%義務消失 |
| 10/30 | 4,275 | 4,515 | 4,255 | 4,465 | +5.93% | 677,300 | 974億6994万 | +18.59% |
| 10/29 | 4,200 | 4,350 | 4,170 | 4,215 | +1.44% | 319,500 | 920億1250万 | +12.88% |
| 10/28 | 4,245 | 4,280 | 4,140 | 4,155 | +4.79% | 316,700 | 907億271万 | +11.93% |
| 10/27 | 3,905 | 3,970 | 3,860 | 3,965 | +3.39% | 152,000 | 865億5505万 | +7.45% |
| 10/27 | （空売り報告）Barclays Capital Securities Ltd 116,781株（0.53%）再IN |
| 10/24 | 3,705 | 3,835 | 3,705 | 3,835 | +4.35% | 154,900 | 837億1718万 | +4.3% |
| 10/24 | （空売り報告）Barclays Capital Securities Ltd 107,581株（0.49%）-0.1%義務消失 |
| 10/23 | 3,615 | 3,690 | 3,615 | 3,675 | -0.27% | 127,500 | 802億2442万 | +0.27% |
| 10/22 | 3,705 | 3,730 | 3,640 | 3,685 | -1.34% | 145,700 | 804億4272万 | +0.66% |
| 10/21 | 3,825 | 3,835 | 3,735 | 3,735 | -2.1% | 111,400 | 815億3420万 | +2.3% |
| 10/20 | 3,735 | 3,835 | 3,695 | 3,815 | +4.09% | 117,600 | 832億8059万 | +4.89% |
| 10/17 | 3,680 | 3,785 | 3,665 | 3,665 | -2.27% | 195,900 | 800億612万 | +1.33% |
| 10/16 | 3,660 | 3,750 | 3,660 | 3,750 | +3.59% | 148,700 | 818億6165万 | +4.14% |
| 10/15 | 3,525 | 3,640 | 3,510 | 3,620 | +2.84% | 112,300 | 790億2378万 | +1.03% |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 130,781株（0.59%）-0.02% |
| 10/14 | 3,620 | 3,690 | 3,510 | 3,520 | -4.61% | 159,500 | 768億4080万 | -1.37% |
| 10/10 | 3,760 | 3,785 | 3,670 | 3,690 | -2.77% | 94,600 | 805億5186万 | +3.83% |
| 10/09 | 3,820 | 3,830 | 3,770 | 3,795 | +0.93% | 96,400 | 828億4399万 | +7.48% |
| 10/09 | （空売り報告）Barclays Capital Securities Ltd 133,281株（0.61%）+0.02% |
| 10/08 | 3,800 | 3,825 | 3,730 | 3,760 | -2.46% | 137,600 | 820億7995万 | +7.28% |
| 10/08 | （空売り報告）Barclays Capital Securities Ltd 129,781株（0.59%）-0.02% |
| 10/07 | 3,810 | 3,970 | 3,790 | 3,855 | +1.58% | 368,700 | 841億5378万 | +10.78% |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 135,081株（0.61%）+0.1% |
| 10/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.08%）野村アセットマネジメント（2.4%）野村證券（2.65%） |
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。
