| 2026 |
| 05/13 | 460 | 464 | 460 | 462 | +0.65% | 313,500 | 566億3243万 | -5.13% |
| 05/12 | 478 | 479 | 459 | 459 | -4.77% | 977,300 | 562億6469万 | -5.94% |
| 05/11 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 05/11 | 483 | 485 | 481 | 482 | 0% | 163,800 | 590億8405万 | -1.43% |
| 05/08 | 480 | 483 | 479 | 482 | +0.42% | 242,800 | 590億8405万 | -1.43% |
| 05/07 | 480 | 483 | 478 | 480 | 0% | 349,700 | 588億3889万 | -2.04% |
| 05/01 | 480 | 483 | 477 | 480 | 0% | 232,700 | 588億3889万 | -2.24% |
| 04/30 | 480 | 480 | 476 | 480 | -0.41% | 343,000 | 588億3889万 | -2.44% |
| 04/28 | 476 | 482 | 476 | 482 | +1.26% | 275,900 | 590億8405万 | -2.43% |
| 04/27 | （IR情報）16:00 代表取締役および役員の異動に関するお知らせ |
| 04/27 | 477 | 480 | 475 | 476 | -0.83% | 300,500 | 583億4857万 | -3.84% |
| 04/24 | 480 | 480 | 475 | 480 | +0.21% | 269,100 | 588億3889万 | -3.03% |
| 04/23 | 480 | 481 | 475 | 479 | -0.42% | 429,700 | 587億1631万 | -3.43% |
| 04/22 | 488 | 488 | 481 | 481 | -1.43% | 414,400 | 589億6147万 | -3.41% |
| 04/21 | 494 | 496 | 488 | 488 | -1.01% | 263,200 | 598億1954万 | -2.2% |
| 04/20 | 496 | 496 | 490 | 493 | +0.2% | 202,700 | 604億3244万 | -1.4% |
| 04/17 | 493 | 496 | 491 | 492 | -0.61% | 181,600 | 603億986万 | -1.8% |
| 04/16 | 495 | 498 | 492 | 495 | 0% | 234,300 | 606億7761万 | -1.39% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 232,075株（0.18%）-0.43%義務消失 |
| 04/15 | 494 | 498 | 493 | 495 | +0.41% | 251,900 | 606億7761万 | -1.79% |
| 04/14 | 496 | 498 | 491 | 493 | -0.4% | 233,800 | 604億3244万 | -2.38% |
| 04/13 | 497 | 499 | 492 | 495 | -0.8% | 235,600 | 606億7761万 | -2.37% |
| 04/10 | 504 | 505 | 497 | 499 | -0.6% | 246,800 | 611億6793万 | -1.96% |
| 04/09 | 509 | 510 | 502 | 502 | -0.79% | 266,400 | 615億3567万 | -1.76% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 752,475株（0.61%）新規 |
| 04/08 | 505 | 507 | 501 | 506 | +1.81% | 285,000 | 620億2600万 | -1.17% |
| 04/07 | 497 | 502 | 496 | 497 | +0.2% | 257,200 | 609億2277万 | -3.31% |
| 04/06 | 494 | 499 | 491 | 496 | +0.4% | 185,300 | 608億19万 | -4.06% |
| 04/03 | 497 | 498 | 491 | 494 | +0.61% | 288,500 | 605億5503万 | -5% |
| 04/02 | 496 | 500 | 491 | 491 | -0.61% | 368,800 | 601億8728万 | -6.12% |
| 04/01 | 495 | 495 | 489 | 494 | +1.44% | 390,500 | 605億5503万 | -6.08% |
| 03/31 | 488 | 492 | 485 | 487 | -0.81% | 461,800 | 596億9696万 | -7.94% |
| 03/30 | 484 | 492 | 481 | 491 | -3.73% | 541,200 | 601億8728万 | -7.53% |
| 03/27 | 512 | 515 | 509 | 510 | -0.39% | 646,700 | 625億1632万 | -4.49% |
| 03/26 | 515 | 515 | 508 | 512 | +0.2% | 337,100 | 627億6148万 | -4.48% |
| 03/25 | 515 | 516 | 510 | 511 | +0.2% | 326,000 | 626億3890万 | -5.02% |
| 03/24 | 504 | 510 | 502 | 510 | +2.82% | 223,300 | 625億1632万 | -5.56% |
| 03/23 | （5%ルール）三井住友海上火災保険（0%）あいおいニッセイ同和損害保険（2.27%） |
| 03/23 | 497 | 499 | 492 | 496 | -1.2% | 401,400 | 608億19万 | -8.49% |
| 03/19 | 512 | 513 | 502 | 502 | -3.09% | 382,700 | 615億3567万 | -7.89% |
| 03/18 | 516 | 518 | 514 | 518 | +1.37% | 196,900 | 634億9697万 | -5.3% |
| 03/17 | 510 | 515 | 509 | 511 | +0.39% | 211,200 | 626億3890万 | -6.92% |
| 03/16 | 508 | 513 | 506 | 509 | -0.2% | 300,700 | 623億9374万 | -7.62% |
| 03/13 | 520 | 522 | 510 | 510 | -2.86% | 427,600 | 625億1632万 | -7.61% |
| 03/12 | 537 | 537 | 524 | 525 | -2.23% | 303,100 | 643億5504万 | -5.23% |
| 03/11 | 542 | 543 | 537 | 537 | -0.37% | 160,100 | 658億2601万 | -3.24% |
| 03/10 | 538 | 541 | 534 | 539 | +1.13% | 273,400 | 660億7117万 | -2.88% |
| 03/09 | 524 | 534 | 518 | 533 | -1.48% | 445,100 | 653億3569万 | -3.96% |
| 03/06 | 543 | 543 | 536 | 541 | -0.37% | 236,900 | 663億1633万 | -2.52% |
| 03/05 | 546 | 550 | 541 | 543 | +1.31% | 266,000 | 665億6150万 | -2.16% |
| 03/04 | 540 | 540 | 529 | 536 | -2.55% | 393,800 | 657億343万 | -3.42% |
| 03/03 | 563 | 563 | 549 | 550 | -3.17% | 323,400 | 674億1956万 | -1.08% |
| 03/02 | 565 | 570 | 559 | 568 | -1.05% | 334,900 | 696億2602万 | +2.16% |
| 02/27 | 569 | 574 | 566 | 574 | +1.23% | 244,800 | 703億6151万 | +3.42% |
| 02/26 | 570 | 570 | 564 | 567 | 0% | 272,100 | 695億344万 | +2.35% |
| 02/25 | 569 | 570 | 563 | 567 | -0.35% | 186,400 | 695億344万 | +2.53% |
| 02/24 | 561 | 569 | 556 | 569 | +1.97% | 212,800 | 697億4860万 | +3.08% |
| 02/20 | 561 | 562 | 554 | 558 | -1.06% | 188,400 | 684億21万 | +1.09% |
| 02/19 | 563 | 565 | 556 | 564 | +0.89% | 280,500 | 691億3570万 | +2.36% |
| 02/18 | 553 | 560 | 553 | 559 | +1.27% | 227,900 | 685億2279万 | +1.64% |
| 02/17 | 553 | 558 | 552 | 552 | -0.72% | 258,300 | 676億6473万 | +0.55% |
| 02/16 | 565 | 565 | 551 | 556 | -0.71% | 270,700 | 681億5505万 | +1.28% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/13 | 573 | 575 | 560 | 560 | -2.1% | 257,200 | 686億4537万 | +2.19% |
| 02/12 | 565 | 572 | 564 | 572 | +1.78% | 407,700 | 701億1635万 | +4.38% |
| 02/10 | 558 | 563 | 555 | 562 | +0.9% | 214,900 | 688億9054万 | +2.93% |
| 02/09 | 560 | 562 | 552 | 557 | 0% | 369,800 | 682億7763万 | +2.2% |
| 02/06 | 554 | 557 | 552 | 557 | +0.36% | 152,100 | 682億7763万 | +2.39% |
| 02/05 | 554 | 558 | 554 | 555 | +0.73% | 247,200 | 680億3247万 | +2.02% |
| 02/04 | 544 | 552 | 543 | 551 | +1.47% | 266,200 | 675億4214万 | +1.47% |
| 02/03 | 544 | 544 | 540 | 543 | +0.93% | 127,300 | 665億6150万 | +0.18% |
| 02/02 | 545 | 548 | 538 | 538 | -1.1% | 174,000 | 659億4859万 | -0.74% |
| 01/30 | 538 | 544 | 537 | 544 | +0.93% | 204,000 | 666億8408万 | +0.37% |
| 01/29 | 536 | 542 | 529 | 539 | +0.37% | 390,900 | 660億7117万 | -0.37% |
| 01/28 | 542 | 542 | 537 | 537 | -1.47% | 211,700 | 658億2601万 | -0.74% |
| 01/27 | 543 | 546 | 539 | 545 | -0.55% | 262,600 | 668億666万 | +0.93% |
| 01/26 | 551 | 551 | 542 | 548 | -0.54% | 259,100 | 671億7440万 | +1.67% |
| 01/23 | 550 | 551 | 547 | 551 | -0.18% | 167,000 | 675億4214万 | +2.42% |
| 01/22 | 546 | 552 | 546 | 552 | +2.22% | 218,900 | 676億6473万 | +2.79% |
| 01/21 | 545 | 545 | 538 | 540 | -1.28% | 258,500 | 661億9375万 | +0.75% |
| 01/20 | 550 | 551 | 543 | 547 | -1.08% | 170,200 | 670億5182万 | +2.24% |
| 01/19 | 550 | 553 | 546 | 553 | +0.18% | 164,600 | 677億8731万 | +3.56% |
| 01/16 | 549 | 553 | 547 | 552 | +0.73% | 196,700 | 676億6473万 | +3.76% |
| 01/15 | 540 | 548 | 540 | 548 | +1.48% | 193,200 | 671億7440万 | +3.2% |
| 01/14 | 537 | 543 | 536 | 540 | +0.75% | 249,000 | 661億9375万 | +2.08% |
| 01/13 | 539 | 540 | 535 | 536 | -0.37% | 250,000 | 657億343万 | +1.52% |
| 01/09 | 541 | 544 | 537 | 538 | -0.37% | 199,800 | 659億4859万 | +2.09% |
| 01/08 | 542 | 545 | 540 | 540 | -0.92% | 188,800 | 661億9375万 | +2.66% |
| 01/07 | 539 | 547 | 536 | 545 | +0.93% | 293,700 | 668億666万 | +3.81% |
| 01/06 | 537 | 541 | 536 | 540 | +0.75% | 197,000 | 661億9375万 | +3.05% |
| 01/05 | 538 | 539 | 533 | 536 | 0% | 203,500 | 657億343万 | +2.49% |
| 2025 |
| 12/30 | 537 | 540 | 536 | 536 | -0.56% | 124,700 | 657億343万 | +2.68% |
| 12/29 | 536 | 540 | 533 | 539 | +0.56% | 299,000 | 660億7117万 | +3.45% |
| 12/26 | 534 | 537 | 533 | 536 | +0.19% | 234,700 | 657億343万 | +3.28% |
| 12/25 | 538 | 539 | 534 | 535 | +0.56% | 169,400 | 655億8085万 | +3.28% |
| 12/24 | 534 | 538 | 531 | 532 | -0.56% | 174,500 | 652億1311万 | +2.9% |
| 12/23 | 529 | 539 | 527 | 535 | +1.13% | 324,700 | 655億8085万 | +3.88% |
| 12/22 | 529 | 531 | 525 | 529 | +0.19% | 210,300 | 648億4536万 | +2.92% |
| 12/19 | 519 | 533 | 519 | 528 | +0.96% | 544,800 | 647億2278万 | +2.92% |
| 12/18 | 521 | 523 | 518 | 523 | +0.38% | 166,000 | 641億988万 | +2.15% |
| 12/17 | 523 | 526 | 521 | 521 | -0.38% | 198,900 | 638億6471万 | +1.96% |
| 12/16 | 529 | 529 | 522 | 523 | -1.13% | 211,300 | 641億988万 | +2.75% |
| 12/15 | 517 | 529 | 516 | 529 | +2.32% | 299,200 | 648億4536万 | +4.13% |
| 12/12 | 517 | 519 | 515 | 517 | +1.17% | 245,600 | 633億7439万 | +1.97% |
| 12/11 | 519 | 521 | 510 | 511 | -1.16% | 292,100 | 626億3890万 | +0.99% |
| 12/10 | 516 | 521 | 514 | 517 | +0.58% | 281,100 | 633億7439万 | +2.38% |
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。
