| 2026 |
| 04/22 | 9,140 | 9,140 | 8,800 | 8,820 | -3.5% | 21,800 | 520億3800万 | +4.14% |
| 04/21 | 9,240 | 9,260 | 9,000 | 9,140 | -0.76% | 33,800 | 539億2600万 | +7.82% |
| 04/20 | 9,190 | 9,230 | 8,910 | 9,210 | +1.88% | 40,500 | 543億3900万 | +8.66% |
| 04/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 36,147株（0.61%）-0.06% |
| 04/17 | 9,010 | 9,140 | 8,870 | 9,040 | +0.33% | 33,300 | 533億3600万 | +6.68% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 39,547株（0.67%）+0.17% |
| 04/16 | 8,690 | 9,140 | 8,630 | 9,010 | +5.38% | 29,300 | 531億5900万 | +6.17% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 29,547株（0.5%）再IN |
| 04/15 | 8,460 | 8,550 | 8,350 | 8,550 | +2.27% | 20,200 | 504億4500万 | +0.47% |
| 04/14 | 8,250 | 8,400 | 8,250 | 8,360 | +1.33% | 17,600 | 493億2400万 | -2.25% |
| 04/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 27,947株（0.47%）-0.09%義務消失 |
| 04/13 | 8,170 | 8,350 | 8,160 | 8,250 | +0.61% | 30,500 | 486億7500万 | -3.87% |
| 04/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 33,147株（0.56%）+0.02% |
| 04/10 | 8,350 | 8,400 | 8,170 | 8,200 | 0% | 6,700 | 483億8000万 | -5.11% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 32,147株（0.54%）再IN |
| 04/09 | 8,400 | 8,400 | 8,200 | 8,200 | -2.15% | 16,100 | 483億8000万 | -5.91% |
| 04/08 | （IR情報）18:00 2026 年 3 月期 通期決算説明会開催のお知らせ（内容変更） |
| 04/08 | 8,390 | 8,530 | 8,360 | 8,380 | +3.58% | 15,300 | 494億4200万 | -4.43% |
| 04/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 29,247株（0.49%）-0.06%義務消失 |
| 04/07 | 8,190 | 8,200 | 8,030 | 8,090 | -0.25% | 5,700 | 477億3100万 | -8.53% |
| 04/06 | （自社株買い）取締役会(2025年9月16日)での決議状況(取得期間2025年9月17日～2026年4月27日) |
| 04/06 | 8,200 | 8,200 | 8,060 | 8,110 | +0.75% | 11,600 | 478億4900万 | -9.34% |
| 04/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 32,547株（0.55%）+0.02% |
| 04/03 | 8,100 | 8,230 | 7,990 | 8,050 | -0.12% | 9,100 | 474億9500万 | -11.09% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 31,647株（0.53%）-0.02% |
| 04/02 | 8,330 | 8,340 | 8,030 | 8,060 | -2.07% | 10,700 | 475億5400万 | -12.01% |
| 04/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 32,947株（0.55%）-0.01% |
| 04/01 | 7,920 | 8,230 | 7,920 | 8,230 | +6.19% | 17,900 | 485億5700万 | -11.23% |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 33,147株（0.56%）+0.02% |
| 03/31 | 7,820 | 7,980 | 7,700 | 7,750 | -1.77% | 24,300 | 457億2500万 | -17.46% |
| 03/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 32,247株（0.54%）+0.01% |
| 03/30 | 7,980 | 7,980 | 7,670 | 7,890 | -5.28% | 30,900 | 465億5100万 | -17.09% |
| 03/27 | 8,330 | 8,400 | 8,170 | 8,330 | -1.07% | 21,900 | 491億4700万 | -13.83% |
| 03/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 31,547株（0.53%）+0.01% |
| 03/26 | 8,700 | 8,700 | 8,360 | 8,420 | -3.22% | 11,300 | 496億7800万 | -14.02% |
| 03/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 30,747株（0.52%）+0.02% |
| 03/25 | （IR情報）15:30 2026年3月期 通期決算説明会開催のお知らせ |
| 03/25 | 8,630 | 8,820 | 8,570 | 8,700 | +2.59% | 18,900 | 513億3000万 | -12.22% |
| 03/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 29,547株（0.5%）再IN |
| 03/24 | 8,600 | 8,630 | 8,400 | 8,480 | +2.17% | 14,900 | 500億3200万 | -15.39% |
| 03/23 | 8,530 | 8,580 | 8,170 | 8,300 | -6% | 32,400 | 489億7000万 | -18.17% |
| 03/19 | 9,020 | 9,090 | 8,830 | 8,830 | -5.26% | 29,700 | 520億9700万 | -14.09% |
| 03/18 | 9,100 | 9,320 | 9,100 | 9,320 | +3.21% | 12,600 | 549億8800万 | -10.3% |
| 03/17 | 9,370 | 9,370 | 9,030 | 9,030 | -0.99% | 12,000 | 532億7700万 | -13.86% |
| 03/16 | 9,090 | 9,270 | 9,010 | 9,120 | -0.33% | 25,300 | 538億800万 | -13.72% |
| 03/13 | 9,050 | 9,280 | 9,050 | 9,150 | -2.14% | 23,900 | 539億8500万 | -14.02% |
| 03/12 | 9,460 | 9,540 | 9,230 | 9,350 | -2.71% | 32,700 | 551億6500万 | -12.58% |
| 03/11 | 9,890 | 10,000 | 9,610 | 9,610 | +0.21% | 27,900 | 566億9900万 | -10.36% |
| 03/10 | 9,500 | 9,690 | 9,380 | 9,590 | +5.27% | 28,300 | 565億8100万 | -10.27% |
| 03/09 | 9,100 | 9,330 | 8,820 | 9,110 | -6.56% | 44,300 | 537億4900万 | -14.43% |
| 03/06 | 9,820 | 9,840 | 9,480 | 9,750 | -2.69% | 24,100 | 575億2500万 | -8.14% |
| 03/05 | （自社株買い）取締役会(2025年9月16日)での決議状況(取得期間2025年9月17日～2026年4月27日) |
| 03/05 | 9,940 | 10,190 | 9,940 | 10,020 | +5.03% | 31,200 | 591億1800万 | -5.08% |
| 03/04 | 9,990 | 9,990 | 9,200 | 9,540 | -7.11% | 56,500 | 562億8600万 | -9.07% |
| 03/03 | 10,500 | 10,740 | 10,250 | 10,270 | -3.57% | 19,800 | 605億9300万 | -1.75% |
| 03/02 | 10,490 | 10,840 | 10,350 | 10,650 | -1.3% | 19,800 | 628億3500万 | +2.51% |
| 02/27 | 10,580 | 10,840 | 10,360 | 10,790 | +0.84% | 20,600 | 636億6100万 | +4.62% |
| 02/26 | 10,920 | 10,980 | 10,580 | 10,700 | -1.38% | 25,500 | 631億3000万 | +4.61% |
| 02/25 | 11,080 | 11,280 | 10,810 | 10,850 | -2.86% | 25,700 | 640億1500万 | +6.88% |
| 02/24 | 11,000 | 11,270 | 10,760 | 11,170 | +2.1% | 22,400 | 659億300万 | +10.93% |
| 02/20 | （IR情報）11:30 非上場の親会社等の決算に関するお知らせ |
| 02/20 | 11,540 | 11,540 | 10,940 | 10,940 | -6.17% | 24,600 | 645億4600万 | +9.69% |
| 02/19 | 11,620 | 11,750 | 11,460 | 11,660 | +1.57% | 16,900 | 687億9400万 | +17.96% |
| 02/18 | 11,480 | 11,660 | 11,310 | 11,480 | +0.97% | 24,600 | 677億3200万 | +17.61% |
| 02/17 | 11,590 | 11,590 | 11,280 | 11,370 | -0.96% | 22,300 | 670億8300万 | +17.93% |
| 02/16 | 11,400 | 11,690 | 11,300 | 11,480 | -0.17% | 29,800 | 677億3200万 | +20.7% |
| 02/13 | 11,670 | 11,670 | 11,200 | 11,500 | -1.46% | 28,200 | 678億5000万 | +22.68% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 28,761株（0.48%）-0.03%義務消失 |
| 02/12 | 11,600 | 11,840 | 11,560 | 11,670 | +0.26% | 22,800 | 688億5300万 | +26.29% |
| 02/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 30,661株（0.51%）-0.01% |
| 02/10 | 11,560 | 11,640 | 11,370 | 11,640 | +0.09% | 26,800 | 686億7600万 | +27.91% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 30,773株（0.52%）+0.01% |
| 02/09 | 11,590 | 11,740 | 11,360 | 11,630 | +3.65% | 39,600 | 686億1700万 | +29.77% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 30,273株（0.51%）再IN |
| 02/06 | 10,800 | 11,270 | 10,800 | 11,220 | +2.94% | 46,400 | 661億9800万 | +27.14% |
| 02/05 | （自社株買い）取締役会(2025年9月16日)での決議状況(取得期間2025年9月17日～2026年4月27日) |
| 02/05 | 10,560 | 11,050 | 10,420 | 10,900 | +4.01% | 58,600 | 643億1000万 | +25.14% |
| 02/04 | （IR情報）10:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/04 | 10,020 | 10,640 | 9,840 | 10,480 | +4.8% | 86,300 | 618億3200万 | +21.78% |
| 02/03 | 9,850 | 10,260 | 9,390 | 10,000 | +13.64% | 247,400 | 590億 | +17.32% |
| 02/02 | （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) |
| 02/02 | （IR情報）15:30 決算補足説明 |
| 02/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/02 | （IR情報）15:30 通期業績予想(連結・個別)の修正に関するお知らせ |
| 02/02 | 8,640 | 9,060 | 8,560 | 8,800 | +3.17% | 110,500 | 519億2000万 | +3.99% |
| 01/30 | 8,350 | 8,540 | 8,300 | 8,530 | +2.65% | 25,000 | 503億2700万 | +0.89% |
| 01/29 | 8,410 | 8,410 | 8,200 | 8,310 | +0.12% | 21,500 | 490億2900万 | -1.8% |
| 01/28 | 8,350 | 8,350 | 8,250 | 8,300 | -1.54% | 21,500 | 489億7000万 | -1.96% |
| 01/27 | 8,560 | 8,560 | 8,360 | 8,430 | -1.52% | 19,500 | 497億3700万 | -0.45% |
| 01/26 | 8,670 | 8,680 | 8,440 | 8,560 | -1.27% | 23,700 | 505億400万 | +1.06% |
| 01/23 | 8,760 | 8,880 | 8,670 | 8,670 | -1.14% | 12,500 | 511億5300万 | +2.36% |
| 01/22 | 8,800 | 8,860 | 8,670 | 8,770 | +1.39% | 11,600 | 517億4300万 | +3.42% |
| 01/21 | 8,530 | 8,830 | 8,530 | 8,650 | -1.7% | 13,500 | 510億3500万 | +2.1% |
| 01/20 | 8,780 | 8,890 | 8,720 | 8,800 | +0.46% | 13,200 | 519億2000万 | +4.04% |
| 01/19 | 8,770 | 8,770 | 8,530 | 8,760 | -0.34% | 29,800 | 516億8400万 | +3.77% |
| 01/16 | 8,820 | 8,820 | 8,630 | 8,790 | +0.8% | 25,200 | 518億6100万 | +4.26% |
| 01/15 | 8,610 | 8,730 | 8,590 | 8,720 | +1.87% | 18,400 | 514億4800万 | +3.55% |
| 01/14 | 8,490 | 8,600 | 8,430 | 8,560 | +0.82% | 19,500 | 505億400万 | +1.81% |
| 01/13 | （IR情報）16:30 IR取材でよくいただくご質問と当社の考え方(FAQ) |
| 01/13 | （IR情報）9:30 一時監査役選任に関するお知らせ |
| 01/13 | 8,260 | 8,590 | 8,180 | 8,490 | +4.69% | 43,300 | 500億9100万 | +0.99% |
| 01/09 | （自社株買い）取締役会(2025年9月16日)での決議状況(取得期間2025年9月17日～2026年4月27日) |
| 01/09 | 8,060 | 8,180 | 8,010 | 8,110 | +0.75% | 30,300 | 478億4900万 | -3.56% |
| 01/08 | 8,200 | 8,200 | 8,050 | 8,050 | -1.59% | 22,800 | 474億9500万 | -4.47% |
| 01/07 | 8,220 | 8,300 | 8,140 | 8,180 | +0.49% | 19,500 | 482億6200万 | -3.2% |
| 01/06 | （IR情報）11:30 自己株式の取得状況に関するお知らせ |
| 01/06 | 8,250 | 8,300 | 8,100 | 8,140 | -0.61% | 20,100 | 480億2600万 | -4.04% |
| 01/05 | 8,250 | 8,320 | 8,190 | 8,190 | -0.24% | 12,700 | 483億2100万 | -3.85% |
| 2025 |
| 12/30 | 8,310 | 8,350 | 8,210 | 8,210 | -1.68% | 11,100 | 484億3900万 | -4% |
| 12/29 | 8,270 | 8,410 | 8,230 | 8,350 | +0.48% | 50,900 | 492億6500万 | -2.74% |
| 12/26 | 8,420 | 8,450 | 8,230 | 8,310 | -1.31% | 14,900 | 490億2900万 | -3.55% |
| 12/25 | 8,610 | 8,610 | 8,360 | 8,420 | -0.47% | 12,200 | 496億7800万 | -2.63% |
| 12/24 | 8,610 | 8,610 | 8,400 | 8,460 | -1.74% | 13,800 | 499億1400万 | -2.49% |
| 12/23 | 8,730 | 8,770 | 8,530 | 8,610 | -1.03% | 14,200 | 507億9900万 | -1.05% |
| 12/22 | 8,430 | 8,770 | 8,410 | 8,700 | +3.33% | 31,100 | 513億3000万 | -0.32% |
| 12/19 | 8,370 | 8,440 | 8,360 | 8,420 | +0.84% | 25,200 | 496億7800万 | -3.75% |
| 12/18 | 8,420 | 8,440 | 8,320 | 8,350 | -1.65% | 12,300 | 492億6500万 | -4.6% |
| 12/17 | 8,650 | 8,650 | 8,420 | 8,490 | -0.82% | 21,300 | 500億9100万 | -3% |
| 12/16 | 8,910 | 8,970 | 8,560 | 8,560 | -3.82% | 20,400 | 505億400万 | -2.14% |
| 12/15 | 8,480 | 9,000 | 8,480 | 8,900 | +3.85% | 23,200 | 525億1000万 | +1.8% |
| 12/12 | 8,460 | 8,620 | 8,450 | 8,570 | +3.13% | 21,100 | 505億6300万 | -1.92% |
| 12/11 | 8,410 | 8,430 | 8,290 | 8,310 | -0.95% | 12,300 | 490億2900万 | -5.03% |
| 12/10 | 8,560 | 8,600 | 8,260 | 8,390 | -1.29% | 11,900 | 495億100万 | -4.28% |
| 12/09 | 8,580 | 8,590 | 8,450 | 8,500 | -0.35% | 19,400 | 501億5000万 | -2.48% |
| 12/08 | 8,390 | 8,600 | 8,390 | 8,530 | +1.55% | 12,800 | 503億2700万 | -1.46% |
| 12/05 | （自社株買い）取締役会(2025年9月16日)での決議状況(取得期間2025年9月17日～2026年4月27日) |
| 12/05 | 8,560 | 8,650 | 8,400 | 8,400 | -1.64% | 12,000 | 495億6000万 | -2.21% |
| 12/04 | 8,500 | 8,680 | 8,420 | 8,540 | +0.12% | 15,800 | 503億8600万 | +0.09% |
| 12/03 | 8,560 | 8,700 | 8,530 | 8,530 | -0.35% | 14,000 | 503億2700万 | +0.66% |
| 12/02 | 8,560 | 8,730 | 8,510 | 8,560 | -0.93% | 12,200 | 505億400万 | +1.54% |
| 12/01 | （IR情報）17:30 自己株式の取得状況に関するお知らせ |
| 12/01 | 8,990 | 9,010 | 8,640 | 8,640 | -3.89% | 18,600 | 569億5843万 | +3.13% |
| 11/28 | 8,970 | 9,030 | 8,900 | 8,990 | -0.44% | 10,100 | 592億6577万 | +8.09% |
| 11/27 | 8,950 | 9,140 | 8,950 | 9,030 | 0% | 19,600 | 595億2947万 | +9.59% |
| 11/26 | 8,900 | 9,040 | 8,890 | 9,030 | 0% | 13,900 | 595億2947万 | +10.65% |
| 11/25 | 9,130 | 9,260 | 9,000 | 9,030 | -1.2% | 13,600 | 595億2947万 | +11.73% |
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。
