| 2026 |
| 06/24 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 06/23 | 1,482 | 1,484 | 1,470 | 1,477 | -0.87% | 24,500 | 389億1067万 | +2.07% |
| 06/22 | （5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.98%）フィデリティマネジメントアンドリサーチカンパニー…（8.59%） |
| 06/22 | 1,507 | 1,507 | 1,477 | 1,490 | -1.13% | 12,400 | 392億5315万 | +3.11% |
| 06/19 | 1,476 | 1,507 | 1,476 | 1,507 | +2.17% | 23,600 | 397億101万 | +4.44% |
| 06/18 | 1,489 | 1,495 | 1,474 | 1,475 | -0.54% | 18,900 | 388億5799万 | +2.22% |
| 06/17 | 1,484 | 1,490 | 1,475 | 1,483 | -0.07% | 35,000 | 390億6874万 | +2.7% |
| 06/16 | 1,468 | 1,486 | 1,459 | 1,484 | +1.23% | 28,700 | 390億9508万 | +2.84% |
| 06/15 | 1,468 | 1,472 | 1,460 | 1,466 | +0.48% | 16,600 | 386億2089万 | +1.73% |
| 06/12 | 1,468 | 1,476 | 1,452 | 1,459 | -0.61% | 33,900 | 384億3647万 | +1.32% |
| 06/11 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（9.74%） |
| 06/11 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（9.74%） |
| 06/11 | 1,460 | 1,471 | 1,445 | 1,468 | +0.96% | 29,600 | 386億7357万 | +1.94% |
| 06/10 | 1,450 | 1,472 | 1,447 | 1,454 | +0.76% | 28,600 | 383億475万 | +0.97% |
| 06/09 | 1,440 | 1,458 | 1,434 | 1,443 | +0.98% | 38,700 | 380億1496万 | +0.21% |
| 06/08 | 1,416 | 1,446 | 1,416 | 1,429 | +0.07% | 38,800 | 376億4614万 | -0.83% |
| 06/05 | 1,421 | 1,438 | 1,421 | 1,428 | +0.49% | 17,300 | 376億1980万 | -0.97% |
| 06/04 | 1,425 | 1,429 | 1,418 | 1,421 | -0.7% | 15,200 | 374億3539万 | -1.52% |
| 06/03 | 1,402 | 1,432 | 1,397 | 1,431 | +2.14% | 28,700 | 376億9883万 | -0.9% |
| 06/02 | 1,414 | 1,419 | 1,395 | 1,401 | -0.92% | 54,600 | 369億850万 | -3.04% |
| 06/01 | 1,434 | 1,437 | 1,414 | 1,414 | -1.6% | 28,400 | 372億5098万 | -2.35% |
| 05/29 | 1,437 | 1,454 | 1,432 | 1,437 | -0.07% | 18,600 | 378億5690万 | -0.96% |
| 05/28 | 1,423 | 1,443 | 1,420 | 1,438 | +1.27% | 27,800 | 378億8324万 | -1.1% |
| 05/27 | 1,414 | 1,426 | 1,410 | 1,420 | +0.42% | 22,400 | 374億904万 | -2.47% |
| 05/26 | 1,416 | 1,425 | 1,412 | 1,414 | -1.05% | 22,500 | 372億5098万 | -3.22% |
| 05/25 | 1,438 | 1,441 | 1,418 | 1,429 | -0.63% | 26,300 | 376億4614万 | -2.52% |
| 05/22 | 1,434 | 1,438 | 1,416 | 1,438 | +0.56% | 19,700 | 378億8324万 | -2.18% |
| 05/21 | 1,432 | 1,447 | 1,430 | 1,430 | -0.28% | 19,500 | 376億7249万 | -2.92% |
| 05/20 | 1,440 | 1,440 | 1,413 | 1,434 | -0.14% | 32,100 | 377億7786万 | -2.91% |
| 05/19 | 1,443 | 1,460 | 1,436 | 1,436 | -0.35% | 28,600 | 378億3055万 | -3.04% |
| 05/18 | 1,500 | 1,500 | 1,437 | 1,441 | -3.74% | 41,700 | 379億6228万 | -3.03% |
| 05/15 | 1,502 | 1,517 | 1,488 | 1,497 | 0% | 18,900 | 394億3756万 | +0.54% |
| 05/14 | （IR情報）14:00 当社株式の大規模買付行為に関する対応策(買収への対応方針)の継続について |
| 05/14 | （IR情報）14:00 中期経営計画の修正に関するお知らせ |
| 05/14 | （IR情報）14:00 定款の一部変更に関するお知らせ |
| 05/14 | （IR情報）14:00 2026年3月期決算短信[日本基準](連結) |
| 05/14 | 1,461 | 1,502 | 1,442 | 1,497 | +2.67% | 34,500 | 394億3756万 | +0.47% |
| 05/13 | 1,458 | 1,464 | 1,451 | 1,458 | +0.48% | 16,200 | 384億1013万 | -2.15% |
| 05/12 | 1,454 | 1,460 | 1,443 | 1,451 | +0.55% | 17,300 | 382億2572万 | -2.75% |
| 05/11 | 1,453 | 1,458 | 1,443 | 1,443 | -0.69% | 22,300 | 380億1496万 | -3.48% |
| 05/08 | 1,460 | 1,464 | 1,449 | 1,453 | -0.82% | 27,900 | 382億7841万 | -3% |
| 05/07 | 1,473 | 1,476 | 1,461 | 1,465 | +0.48% | 24,400 | 385億9454万 | -2.33% |
| 05/01 | 1,444 | 1,462 | 1,435 | 1,458 | +0.55% | 27,800 | 384億1013万 | -2.99% |
| 04/30 | 1,453 | 1,455 | 1,442 | 1,450 | -1.02% | 32,500 | 381億9938万 | -3.78% |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 210,843株（0.8%）+0.09% |
| 04/28 | 1,454 | 1,465 | 1,450 | 1,465 | +0.96% | 31,700 | 385億9454万 | -2.98% |
| 04/27 | 1,460 | 1,469 | 1,447 | 1,451 | -0.48% | 27,300 | 382億2572万 | -3.97% |
| 04/27 | （空売り報告）Diversified Select Opportunities, LLC 159,000株（0.6%）+0.1% |
| 04/24 | 1,462 | 1,462 | 1,455 | 1,458 | +0.34% | 14,700 | 384億1013万 | -3.57% |
| 04/23 | 1,466 | 1,475 | 1,450 | 1,453 | -1.42% | 21,700 | 382億7841万 | -3.97% |
| 04/22 | 1,483 | 1,491 | 1,473 | 1,474 | -0.67% | 23,300 | 388億3164万 | -2.71% |
| 04/21 | 1,507 | 1,507 | 1,484 | 1,484 | -1.13% | 14,000 | 390億9508万 | -2.05% |
| 04/20 | 1,511 | 1,515 | 1,496 | 1,501 | -0.53% | 25,500 | 395億4294万 | -0.86% |
| 04/17 | 1,522 | 1,535 | 1,509 | 1,509 | -1.37% | 23,000 | 397億5369万 | -0.2% |
| 04/16 | 1,546 | 1,554 | 1,530 | 1,530 | -1.03% | 25,300 | 403億693万 | +1.32% |
| 04/15 | 1,533 | 1,549 | 1,533 | 1,546 | +1.58% | 29,700 | 407億2844万 | +2.45% |
| 04/14 | （5%ルール）タドラナ・マネジメント・ウンド・アセット・ゲーエ…（6.02%） |
| 04/14 | 1,526 | 1,538 | 1,522 | 1,522 | -0.26% | 31,200 | 400億9617万 | +1.06% |
| 04/13 | 1,530 | 1,545 | 1,522 | 1,526 | -0.52% | 32,500 | 402億155万 | +1.46% |
| 04/10 | 1,537 | 1,541 | 1,526 | 1,534 | -0.07% | 24,200 | 404億1230万 | +2.06% |
| 04/09 | 1,547 | 1,550 | 1,530 | 1,535 | -0.26% | 35,200 | 404億3865万 | +2.2% |
| 04/08 | 1,544 | 1,544 | 1,529 | 1,539 | +1.18% | 35,400 | 405億4403万 | +2.67% |
| 04/07 | 1,515 | 1,528 | 1,481 | 1,521 | +0.4% | 47,000 | 400億6983万 | +1.54% |
| 04/06 | 1,511 | 1,520 | 1,510 | 1,515 | 0% | 13,600 | 399億1176万 | +1.13% |
| 04/03 | 1,508 | 1,520 | 1,501 | 1,515 | +0.46% | 22,300 | 399億1176万 | +1.07% |
| 04/02 | 1,531 | 1,542 | 1,503 | 1,508 | -1.57% | 25,700 | 397億2735万 | +0.53% |
| 04/01 | 1,521 | 1,533 | 1,515 | 1,532 | +2.2% | 29,300 | 403億5962万 | +2.07% |
| 03/31 | 1,499 | 1,514 | 1,487 | 1,499 | -0.46% | 31,400 | 394億9025万 | -0.13% |
| 03/30 | 1,486 | 1,527 | 1,473 | 1,506 | -2.71% | 135,200 | 396億7466万 | +0.33% |
| 03/27 | 1,550 | 1,553 | 1,535 | 1,548 | +0.32% | 209,500 | 407億8113万 | +3.06% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 187,243株（0.71%）+0.02% |
| 03/26 | 1,540 | 1,544 | 1,523 | 1,543 | +0.78% | 112,700 | 406億4940万 | +2.8% |
| 03/25 | 1,525 | 1,534 | 1,513 | 1,531 | +1.93% | 91,700 | 403億3327万 | +2.07% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 182,643株（0.69%）-0.01% |
| 03/24 | 1,508 | 1,508 | 1,481 | 1,502 | +2.11% | 76,200 | 395億6928万 | +0.13% |
| 03/23 | 1,503 | 1,503 | 1,460 | 1,471 | -0.27% | 152,800 | 387億5261万 | -1.93% |
| 03/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 184,843株（0.7%）+0.1% |
| 03/19 | （IR情報）14:00 人事異動のお知らせ |
| 03/19 | 1,486 | 1,500 | 1,472 | 1,475 | -1.67% | 62,400 | 388億5799万 | -1.93% |
| 03/18 | 1,489 | 1,500 | 1,488 | 1,500 | +1.69% | 40,600 | 395億1660万 | -0.4% |
| 03/17 | 1,464 | 1,475 | 1,463 | 1,475 | +1.17% | 40,900 | 388億5799万 | -2.19% |
| 03/16 | 1,459 | 1,463 | 1,451 | 1,458 | +0.21% | 57,900 | 384億1013万 | -3.38% |
| 03/13 | 1,455 | 1,467 | 1,453 | 1,455 | -0.55% | 42,600 | 383億3110万 | -3.71% |
| 03/12 | 1,485 | 1,485 | 1,460 | 1,463 | -2.14% | 66,700 | 385億4185万 | -3.24% |
| 03/11 | 1,507 | 1,507 | 1,489 | 1,495 | +0.34% | 27,400 | 393億8487万 | -1.19% |
| 03/10 | 1,490 | 1,502 | 1,482 | 1,490 | +0.95% | 30,300 | 392億5315万 | -1.52% |
| 03/09 | 1,459 | 1,478 | 1,447 | 1,476 | -0.87% | 85,100 | 388億8433万 | -2.45% |
| 03/06 | 1,488 | 1,497 | 1,478 | 1,489 | -0.87% | 41,900 | 392億2681万 | -1.59% |
| 03/05 | 1,509 | 1,514 | 1,495 | 1,502 | +2.46% | 47,300 | 395億6928万 | -0.66% |
| 03/04 | 1,491 | 1,491 | 1,456 | 1,466 | -2.79% | 90,600 | 386億2089万 | -3.04% |
| 03/03 | 1,534 | 1,534 | 1,508 | 1,508 | -0.98% | 49,600 | 397億2735万 | -0.33% |
| 03/02 | 1,532 | 1,539 | 1,516 | 1,523 | -1.68% | 44,000 | 401億2252万 | +0.59% |
| 02/27 | 1,539 | 1,549 | 1,536 | 1,549 | +1.11% | 39,800 | 408億747万 | +2.31% |
| 02/26 | 1,544 | 1,545 | 1,532 | 1,532 | -0.07% | 41,300 | 403億5962万 | +1.32% |
| 02/26 | （空売り報告）Diversified Select Opportunities, LLC 132,700株（0.5%）新規 |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 158,547株（0.6%）+0.1% |
| 02/25 | 1,537 | 1,545 | 1,528 | 1,533 | -0.13% | 44,500 | 403億8596万 | +1.39% |
| 02/24 | 1,519 | 1,539 | 1,511 | 1,535 | +1.59% | 44,000 | 404億3865万 | +1.52% |
| 02/20 | 1,508 | 1,517 | 1,503 | 1,511 | -0.59% | 24,600 | 398億638万 | -0.13% |
| 02/19 | 1,517 | 1,520 | 1,503 | 1,520 | +0.2% | 34,600 | 400億4348万 | +0.33% |
| 02/18 | 1,524 | 1,532 | 1,514 | 1,517 | -0.2% | 31,400 | 399億6445万 | +0.07% |
| 02/17 | 1,536 | 1,540 | 1,519 | 1,520 | -1.23% | 22,200 | 400億4348万 | +0.13% |
| 02/16 | 1,509 | 1,539 | 1,500 | 1,539 | +1.99% | 32,000 | 405億4403万 | +1.25% |
| 02/13 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,556 | 1,557 | 1,505 | 1,509 | -2.77% | 35,400 | 397億5369万 | -0.72% |
| 02/12 | 1,556 | 1,567 | 1,551 | 1,552 | +0.58% | 33,400 | 408億8650万 | +1.97% |
| 02/10 | 1,533 | 1,547 | 1,530 | 1,543 | +0.85% | 22,200 | 406億4940万 | +1.25% |
| 02/09 | 1,527 | 1,536 | 1,518 | 1,530 | +1.19% | 37,200 | 403億693万 | +0.33% |
| 02/06 | 1,500 | 1,512 | 1,494 | 1,512 | +0.67% | 20,500 | 398億3273万 | -0.98% |
| 02/05 | 1,508 | 1,512 | 1,501 | 1,502 | +0.47% | 21,200 | 395億6928万 | -1.83% |
| 02/04 | 1,490 | 1,498 | 1,482 | 1,495 | +0.61% | 25,500 | 393億8487万 | -2.42% |
| 02/03 | 1,492 | 1,500 | 1,486 | 1,486 | -0.27% | 40,700 | 391億4777万 | -3.19% |
| 02/02 | 1,497 | 1,505 | 1,485 | 1,490 | -0.07% | 32,400 | 392億5315万 | -3.12% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 134,047株（0.5%）新規 |
| 01/30 | 1,469 | 1,494 | 1,466 | 1,491 | +1.57% | 33,000 | 392億7950万 | -3.18% |
| 01/29 | 1,475 | 1,481 | 1,454 | 1,468 | -0.34% | 41,500 | 386億7357万 | -4.8% |
| 01/28 | 1,493 | 1,493 | 1,473 | 1,473 | -1.34% | 34,400 | 388億530万 | -4.6% |
| 01/27 | 1,502 | 1,509 | 1,488 | 1,493 | -0.6% | 39,200 | 393億3218万 | -3.43% |
| 01/26 | 1,509 | 1,511 | 1,496 | 1,502 | -1.31% | 29,900 | 395億6928万 | -2.85% |
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。
