| 2026 |
| 03/06 | 135 | 139 | 133 | 135 | -0.74% | 2,232,000 | 369億5695万 | -1.46% |
| 03/05 | 136 | 142 | 134 | 136 | +3.82% | 2,544,400 | 372億3071万 | 0% |
| 03/04 | 135 | 136 | 128 | 131 | -5.76% | 4,213,200 | 358億6193万 | -3.68% |
| 03/03 | 147 | 147 | 139 | 139 | -4.79% | 2,383,000 | 380億5197万 | +2.96% |
| 03/02 | （IR情報）17:00 連結子会社からの配当金受領に関するお知らせ |
| 03/02 | 145 | 147 | 141 | 146 | -2.01% | 2,142,700 | 399億6826万 | +8.96% |
| 02/27 | 142 | 151 | 140 | 149 | +5.67% | 2,046,700 | 407億8952万 | +12.03% |
| 02/26 | 144 | 145 | 140 | 141 | -2.76% | 1,885,100 | 385億9948万 | +6.82% |
| 02/25 | 146 | 150 | 144 | 145 | +0.69% | 1,730,800 | 396億9450万 | +10.69% |
| 02/24 | 144 | 145 | 140 | 144 | +1.41% | 1,594,500 | 394億2075万 | +9.92% |
| 02/20 | 151 | 151 | 142 | 142 | -8.39% | 3,113,700 | 388億7324万 | +9.23% |
| 02/19 | 147 | 155 | 145 | 155 | +5.44% | 2,581,000 | 424億3205万 | +20.16% |
| 02/18 | 151 | 152 | 145 | 147 | -3.29% | 2,548,900 | 402億4201万 | +14.84% |
| 02/17 | 149 | 162 | 148 | 152 | +0.66% | 3,895,800 | 416億1079万 | +19.69% |
| 02/16 | 163 | 165 | 148 | 151 | -6.21% | 3,823,700 | 413億3703万 | +19.84% |
| 02/13 | （IR情報）17:05 (訂正)「2026年3月期第3四半期決算説明会資料」の一部訂正に関するお知らせ |
| 02/13 | 175 | 183 | 158 | 161 | -8.52% | 11,841,300 | 440億7459万 | +29.84% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,116,278株（0.4%）-0.1%義務消失 |
| 02/12 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）15:00 (連結)営業外収益の計上及び2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）15:00 2026年3月期第3四半期決算説明会資料 |
| 02/12 | 136 | 181 | 134 | 176 | +32.33% | 11,496,200 | 481億8091万 | +43.09% |
| 02/10 | 129 | 134 | 128 | 133 | +4.72% | 3,795,500 | 364億944万 | +9.92% |
| 02/09 | 128 | 129 | 125 | 127 | +0.79% | 1,930,700 | 347億6691万 | +5.83% |
| 02/06 | 126 | 127 | 123 | 126 | +0.8% | 1,812,400 | 344億9315万 | +5.88% |
| 02/05 | 121 | 128 | 121 | 125 | +1.63% | 3,839,100 | 342億1940万 | +5.04% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 1,182,893株（0.43%）-0.15%義務消失 |
| 02/04 | 116 | 125 | 115 | 123 | +6.03% | 3,096,600 | 336億7189万 | +3.36% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 1,605,293株（0.58%）-0.15% |
| 02/03 | 116 | 117 | 114 | 116 | +1.75% | 1,294,000 | 317億5560万 | -2.52% |
| 02/02 | 114 | 116 | 113 | 114 | +0.88% | 1,959,800 | 312億809万 | -3.39% |
| 01/30 | 109 | 114 | 107 | 113 | +3.67% | 3,172,500 | 309億3434万 | -5.04% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 2,010,693株（0.73%）+0.08% |
| 01/29 | 110 | 111 | 109 | 109 | -0.91% | 2,393,000 | 298億3931万 | -8.4% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 1,802,993株（0.65%）+0.15% |
| 01/28 | 112 | 112 | 110 | 110 | -2.65% | 2,684,900 | 301億1307万 | -7.56% |
| 01/27 | 114 | 115 | 112 | 113 | -1.74% | 2,656,000 | 309億3434万 | -5.04% |
| 01/26 | 119 | 119 | 115 | 115 | -4.96% | 2,312,900 | 314億8185万 | -3.36% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 1,370,193株（0.5%）再IN |
| 01/23 | 123 | 123 | 120 | 121 | -1.63% | 1,409,400 | 331億2438万 | +1.68% |
| 01/22 | 123 | 125 | 121 | 123 | +2.5% | 1,816,800 | 336億7189万 | +4.24% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,395,578株（0.5%）再IN |
| 01/21 | 121 | 122 | 119 | 120 | -2.44% | 1,238,700 | 328億5062万 | +1.69% |
| 01/20 | 123 | 126 | 122 | 123 | -1.6% | 1,792,700 | 336億7189万 | +4.24% |
| 01/19 | 127 | 128 | 123 | 125 | -2.34% | 1,789,100 | 342億1940万 | +6.84% |
| 01/16 | 126 | 130 | 125 | 128 | +2.4% | 2,974,100 | 350億4066万 | +9.4% |
| 01/15 | 124 | 126 | 123 | 125 | +0.81% | 1,136,100 | 342億1940万 | +7.76% |
| 01/14 | 122 | 125 | 121 | 124 | +2.48% | 2,658,600 | 339億4564万 | +7.83% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,101,278株（0.4%）-0.16%義務消失 |
| 01/13 | 122 | 123 | 120 | 121 | 0% | 1,314,700 | 331億2438万 | +5.22% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,557,978株（0.56%）-0.13% |
| 01/09 | 119 | 122 | 119 | 121 | +0.83% | 1,333,100 | 331億2438万 | +6.14% |
| 01/08 | 120 | 121 | 118 | 120 | +0.84% | 1,134,900 | 328億5062万 | +5.26% |
| 01/07 | 119 | 121 | 118 | 119 | 0% | 2,151,200 | 325億7687万 | +4.39% |
| 01/06 | 118 | 121 | 118 | 119 | +1.71% | 1,409,500 | 325億7687万 | +4.39% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 979,393株（0.35%）-0.15%義務消失 |
| 01/05 | 118 | 119 | 116 | 117 | 0% | 840,500 | 320億2936万 | +3.54% |
| 2025 |
| 12/30 | 119 | 120 | 117 | 117 | -2.5% | 754,700 | 320億2936万 | +3.54% |
| 12/29 | 117 | 121 | 117 | 120 | +3.45% | 2,064,500 | 328億5062万 | +6.19% |
| 12/26 | 115 | 116 | 115 | 116 | +0.87% | 1,521,400 | 317億5560万 | +2.65% |
| 12/25 | 114 | 115 | 113 | 115 | +0.88% | 1,278,000 | 314億8185万 | +2.68% |
| 12/24 | 116 | 116 | 113 | 114 | -1.72% | 958,000 | 312億809万 | +1.79% |
| 12/23 | 115 | 117 | 114 | 116 | +0.87% | 1,172,900 | 317億5560万 | +3.57% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,911,278株（0.69%）-0.09% |
| 12/22 | 114 | 115 | 113 | 115 | +1.77% | 1,435,600 | 314億8185万 | +2.68% |
| 12/19 | 112 | 113 | 111 | 113 | +0.89% | 654,900 | 309億3434万 | +0.89% |
| 12/18 | 111 | 112 | 110 | 112 | +0.9% | 669,300 | 306億6058万 | 0% |
| 12/18 | （空売り報告）モルガン・スタンレーMUFG証券 1,370,593株（0.5%）再IN |
| 12/17 | 113 | 113 | 111 | 111 | -1.77% | 618,100 | 303億8682万 | -0.89% |
| 12/16 | 115 | 116 | 112 | 113 | -1.74% | 898,900 | 309億3434万 | 0% |
| 12/15 | 113 | 115 | 113 | 115 | +1.77% | 1,224,700 | 314億8185万 | +1.77% |
| 12/12 | 113 | 113 | 112 | 113 | +1.8% | 840,000 | 309億3434万 | 0% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,157,778株（0.78%）-0.07% |
| 12/11 | 113 | 113 | 110 | 111 | -0.89% | 957,700 | 303億8682万 | -1.77% |
| 12/10 | 111 | 114 | 111 | 112 | +1.82% | 1,367,800 | 306億6058万 | -0.88% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,350,371株（0.85%）-0.07% |
| 12/09 | 111 | 113 | 110 | 110 | -0.9% | 851,900 | 301億1307万 | -2.65% |
| 12/08 | 111 | 113 | 111 | 111 | 0% | 797,300 | 303億8682万 | -1.77% |
| 12/05 | 111 | 113 | 111 | 111 | -0.89% | 1,428,800 | 303億8682万 | -1.77% |
| 12/04 | 110 | 112 | 109 | 112 | +2.75% | 1,193,900 | 306億6058万 | -1.75% |
| 12/03 | 112 | 112 | 108 | 109 | -2.68% | 2,569,700 | 298億3931万 | -4.39% |
| 12/02 | 114 | 114 | 111 | 112 | -0.88% | 1,051,400 | 306億6058万 | -1.75% |
| 12/01 | 116 | 116 | 113 | 113 | -2.59% | 1,174,000 | 309億3434万 | -1.74% |
| 11/28 | 113 | 117 | 113 | 116 | +2.65% | 1,882,000 | 317億5560万 | +0.87% |
| 11/27 | 113 | 114 | 112 | 113 | 0% | 1,083,000 | 309億3434万 | -1.74% |
| 11/26 | 111 | 113 | 110 | 113 | +1.8% | 1,481,200 | 309億3434万 | -2.59% |
| 11/25 | 112 | 113 | 110 | 111 | 0% | 1,002,800 | 303億8682万 | -4.31% |
| 11/21 | 108 | 111 | 108 | 111 | +1.83% | 1,138,400 | 303億8682万 | -4.31% |
| 11/20 | 109 | 111 | 107 | 109 | +1.87% | 1,535,300 | 298億3931万 | -6.03% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,542,312株（0.92%）+0.11% |
| 11/19 | 112 | 112 | 107 | 107 | -3.6% | 2,446,800 | 292億9180万 | -7.76% |
| 11/18 | 114 | 114 | 111 | 111 | -1.77% | 1,768,300 | 303億8682万 | -4.31% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,225,612株（0.81%）+0.03% |
| 11/17 | 115 | 117 | 112 | 113 | -0.88% | 2,155,800 | 309億3434万 | -2.59% |
| 11/14 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算説明会資料 |
| 11/14 | 116 | 119 | 114 | 114 | -5% | 1,927,100 | 312億809万 | -2.56% |
| 11/13 | 119 | 120 | 117 | 120 | +0.84% | 1,251,400 | 328億5062万 | +2.56% |
| 11/12 | 116 | 119 | 115 | 119 | +2.59% | 1,478,400 | 325億7687万 | +1.71% |
| 11/11 | 116 | 116 | 114 | 116 | +0.87% | 1,114,600 | 317億5560万 | -0.85% |
| 11/10 | 118 | 118 | 114 | 115 | +0.88% | 1,116,600 | 314億8185万 | -1.71% |
| 11/07 | 113 | 115 | 113 | 114 | 0% | 955,000 | 312億809万 | -1.72% |
| 11/06 | 116 | 116 | 114 | 114 | -0.87% | 821,600 | 312億809万 | -1.72% |
| 11/05 | 115 | 116 | 112 | 115 | -1.71% | 1,549,200 | 314億8185万 | -0.86% |
| 11/04 | 116 | 118 | 115 | 117 | +1.74% | 1,157,500 | 320億2936万 | +0.86% |
| 10/31 | 117 | 118 | 114 | 115 | -0.86% | 1,277,300 | 314億8185万 | -0.86% |
| 10/30 | 116 | 118 | 115 | 116 | 0% | 949,500 | 317億5560万 | 0% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,144,041株（0.78%）+0.09% |
| 10/29 | 118 | 118 | 115 | 116 | -0.85% | 977,400 | 317億5560万 | 0% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,901,941株（0.69%）-0.09% |
| 10/28 | 119 | 120 | 117 | 117 | -3.31% | 1,347,600 | 320億2936万 | +0.86% |
| 10/27 | 121 | 121 | 119 | 121 | +0.83% | 1,463,700 | 331億2438万 | +4.31% |
| 10/24 | 122 | 123 | 119 | 120 | -3.23% | 1,444,300 | 328億5062万 | +3.45% |
| 10/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,157,541株（0.78%）-0.09% |
| 10/23 | 120 | 125 | 120 | 124 | +0.81% | 1,357,100 | 339億4564万 | +7.83% |
| 10/22 | 118 | 123 | 118 | 123 | +3.36% | 1,748,800 | 336億7189万 | +6.96% |
| 10/21 | 118 | 123 | 117 | 119 | +0.85% | 2,257,800 | 325億7687万 | +4.39% |
| 10/20 | 116 | 118 | 115 | 118 | +2.61% | 1,656,100 | 323億311万 | +3.51% |
| 10/17 | 115 | 117 | 114 | 115 | 0% | 1,247,000 | 314億8185万 | +0.88% |
| 10/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,393,341株（0.87%）-0.06% |
| 10/16 | 114 | 116 | 113 | 115 | +1.77% | 1,606,900 | 314億8185万 | 0% |
| 10/15 | 113 | 113 | 111 | 113 | +2.73% | 979,300 | 309億3434万 | -1.74% |
| 10/14 | 112 | 113 | 110 | 110 | -2.65% | 1,844,600 | 301億1307万 | -4.35% |
| 10/14 | （IR情報）8:30 株式報酬型ストックオプション(新株予約権)の発行内容の確定に関するお知らせ |
| 10/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,555,741株（0.93%）+0.06% |
| 10/10 | 118 | 118 | 112 | 113 | -4.24% | 1,616,800 | 309億3434万 | -2.59% |
| 10/09 | 117 | 119 | 117 | 118 | -0.84% | 1,402,800 | 323億311万 | +1.72% |
| 10/08 | 117 | 120 | 117 | 119 | +1.71% | 1,807,000 | 325億7687万 | +2.59% |
| 10/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,404,441株（0.87%）-0.1% |
| 10/07 | 119 | 120 | 117 | 117 | -0.85% | 1,467,300 | 320億2936万 | +1.74% |
| 10/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,660,141株（0.97%）-0.09% |
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。
