| 2026 |
| 03/06 | 701 | 703 | 679 | 683 | -3.12% | 400,700 | 180億8302万 | +23.51% |
| 03/05 | 698 | 758 | 684 | 705 | +3.52% | 1,432,400 | 186億6549万 | +29.36% |
| 03/04 | 670 | 698 | 610 | 681 | +0.15% | 1,180,800 | 180億3007万 | +27.05% |
| 03/04 | （空売り報告）大和証券 294,031株（1.11%）+0.15% |
| 03/03 | 691 | 724 | 675 | 680 | -1.16% | 581,700 | 180億359万 | +28.79% |
| 03/03 | （空売り報告）大和証券 256,531株（0.96%）+0.14% |
| 03/02 | 633 | 696 | 626 | 688 | +7% | 702,800 | 182億1540万 | +32.05% |
| 02/27 | 580 | 644 | 575 | 643 | +10.86% | 434,600 | 170億2399万 | +25.34% |
| 02/26 | 585 | 585 | 576 | 580 | -0.51% | 129,100 | 153億5601万 | +14.4% |
| 02/25 | 567 | 592 | 565 | 583 | +3% | 243,000 | 154億3543万 | +15.67% |
| 02/24 | 559 | 582 | 551 | 566 | -0.53% | 296,600 | 149億8534万 | +12.97% |
| 02/24 | （空売り報告）大和証券 217,631株（0.82%）+0.14% |
| 02/20 | 576 | 590 | 551 | 569 | -1.04% | 646,600 | 150億6477万 | +14.26% |
| 02/20 | （空売り報告）大和証券 182,331株（0.68%）新規 |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 128,131株（0.48%）-0.03%義務消失 |
| 02/19 | 510 | 600 | 510 | 575 | +12.75% | 1,669,600 | 152億2363万 | +15.93% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 137,331株（0.51%）再IN |
| 02/18 | 504 | 515 | 501 | 510 | +2.41% | 97,800 | 135億269万 | +3.45% |
| 02/17 | 492 | 500 | 492 | 498 | +1.22% | 55,600 | 131億8498万 | +1.01% |
| 02/16 | 495 | 497 | 492 | 492 | -0.2% | 63,900 | 130億2613万 | -0.2% |
| 02/13 | 499 | 501 | 492 | 493 | -1% | 63,900 | 130億5260万 | 0% |
| 02/12 | 499 | 506 | 497 | 498 | +0.2% | 70,900 | 131億8498万 | +0.81% |
| 02/10 | 491 | 498 | 491 | 497 | +2.05% | 42,000 | 131億5851万 | +0.61% |
| 02/09 | 488 | 488 | 484 | 487 | +0.41% | 38,700 | 128億9375万 | -1.42% |
| 02/06 | 490 | 490 | 481 | 485 | -2.02% | 108,900 | 128億4080万 | -1.82% |
| 02/05 | 478 | 497 | 478 | 495 | +3.99% | 119,300 | 131億556万 | +0.2% |
| 02/04 | 476 | 482 | 474 | 476 | -0.42% | 100,700 | 126億251万 | -3.64% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 124,331株（0.46%）-0.05%義務消失 |
| 02/03 | 478 | 481 | 476 | 478 | +0.63% | 61,600 | 126億5547万 | -3.24% |
| 02/02 | 492 | 492 | 475 | 475 | -2.26% | 176,900 | 125億7604万 | -3.85% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 137,631株（0.51%）再IN |
| 01/30 | （IR情報）12:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 488 | 499 | 485 | 486 | -0.82% | 125,900 | 128億6727万 | -1.62% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 124,231株（0.46%）-0.06%義務消失 |
| 01/29 | 484 | 491 | 482 | 490 | +1.03% | 85,200 | 129億7318万 | -0.81% |
| 01/28 | 490 | 490 | 484 | 485 | -0.61% | 49,000 | 128億4080万 | -1.82% |
| 01/27 | 488 | 491 | 486 | 488 | 0% | 57,100 | 129億2022万 | -1.21% |
| 01/26 | 500 | 500 | 488 | 488 | -1.81% | 75,200 | 129億2022万 | -1.01% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 138,531株（0.52%）再IN |
| 01/23 | 503 | 507 | 497 | 497 | -1% | 49,000 | 131億5851万 | +0.81% |
| 01/22 | 492 | 502 | 492 | 502 | +2.03% | 55,900 | 132億9089万 | +2.03% |
| 01/21 | 494 | 494 | 491 | 492 | -0.4% | 67,200 | 130億2613万 | +0.2% |
| 01/20 | 500 | 502 | 494 | 494 | -1.2% | 57,600 | 130億7908万 | +0.82% |
| 01/19 | 508 | 508 | 498 | 500 | -1.57% | 87,900 | 132億3794万 | +2.04% |
| 01/16 | 505 | 508 | 502 | 508 | +0.59% | 36,100 | 134億4974万 | +3.89% |
| 01/15 | 504 | 505 | 501 | 505 | +0.2% | 30,100 | 133億7031万 | +3.7% |
| 01/14 | 501 | 506 | 501 | 504 | +0.6% | 39,300 | 133億4384万 | +3.7% |
| 01/13 | 511 | 511 | 500 | 501 | -1.38% | 85,000 | 132億6441万 | +3.3% |
| 01/09 | 502 | 511 | 502 | 508 | +0.99% | 73,200 | 134億4974万 | +4.96% |
| 01/08 | 504 | 507 | 503 | 503 | -0.2% | 41,800 | 133億1736万 | +4.14% |
| 01/07 | 500 | 507 | 497 | 504 | +0.8% | 52,600 | 133億4384万 | +4.35% |
| 01/06 | 498 | 503 | 498 | 500 | +0.6% | 67,600 | 132億3794万 | +3.73% |
| 01/05 | 490 | 499 | 490 | 497 | +2.05% | 109,200 | 131億5851万 | +3.33% |
| 2025 |
| 12/30 | 490 | 491 | 486 | 487 | -0.41% | 49,500 | 128億9375万 | +1.46% |
| 12/29 | 489 | 489 | 487 | 489 | +0.82% | 51,200 | 129億4670万 | +1.88% |
| 12/26 | 484 | 485 | 480 | 485 | +0.62% | 104,700 | 128億4080万 | +1.25% |
| 12/25 | 481 | 488 | 481 | 482 | +0.21% | 112,400 | 127億6137万 | +0.63% |
| 12/24 | 480 | 483 | 478 | 481 | +0.21% | 98,300 | 127億3489万 | +0.42% |
| 12/23 | 484 | 488 | 479 | 480 | -0.21% | 92,500 | 127億842万 | +0.21% |
| 12/22 | 485 | 487 | 480 | 481 | -0.62% | 62,100 | 127億3489万 | +0.21% |
| 12/19 | 484 | 485 | 481 | 484 | +0.21% | 39,100 | 128億1432万 | +0.62% |
| 12/18 | 480 | 484 | 479 | 483 | +0.21% | 71,300 | 127億8785万 | +0.21% |
| 12/17 | 480 | 484 | 477 | 482 | +0.63% | 71,800 | 127億6137万 | 0% |
| 12/16 | 477 | 481 | 473 | 479 | +0.63% | 126,700 | 126億8194万 | -0.83% |
| 12/15 | 468 | 477 | 466 | 476 | +1.28% | 98,700 | 126億251万 | -1.65% |
| 12/12 | 475 | 478 | 468 | 470 | -0.21% | 88,800 | 124億4366万 | -3.09% |
| 12/11 | 482 | 482 | 471 | 471 | -1.88% | 81,600 | 124億7013万 | -3.09% |
| 12/10 | 471 | 482 | 471 | 480 | +1.48% | 87,100 | 127億842万 | -1.44% |
| 12/09 | 478 | 478 | 471 | 473 | -0.21% | 89,800 | 125億2309万 | -2.87% |
| 12/08 | 478 | 478 | 471 | 474 | +0.21% | 62,700 | 125億4956万 | -2.67% |
| 12/05 | 478 | 478 | 473 | 473 | -1.25% | 61,800 | 125億2309万 | -3.07% |
| 12/04 | 480 | 481 | 475 | 479 | -0.21% | 78,800 | 126億8194万 | -2.24% |
| 12/03 | 489 | 489 | 480 | 480 | -1.84% | 109,400 | 127億842万 | -2.24% |
| 12/02 | 491 | 493 | 488 | 489 | 0% | 47,200 | 129億4670万 | -0.81% |
| 12/01 | 490 | 502 | 488 | 489 | +1.45% | 169,400 | 129億4670万 | -1.01% |
| 11/28 | 475 | 483 | 475 | 482 | +1.26% | 73,200 | 127億6137万 | -2.82% |
| 11/27 | 479 | 479 | 473 | 476 | -0.63% | 62,500 | 126億251万 | -4.42% |
| 11/26 | 476 | 481 | 476 | 479 | +0.63% | 84,000 | 126億8194万 | -4.2% |
| 11/25 | 479 | 481 | 475 | 476 | -1.04% | 54,400 | 126億251万 | -4.99% |
| 11/21 | 461 | 481 | 461 | 481 | +2.56% | 181,600 | 127億3489万 | -4.37% |
| 11/20 | 483 | 488 | 468 | 469 | -3.5% | 393,700 | 124億1718万 | -6.94% |
| 11/19 | 490 | 492 | 482 | 486 | -0.21% | 53,900 | 128億6727万 | -3.95% |
| 11/18 | 497 | 497 | 487 | 487 | -2.01% | 92,400 | 128億9375万 | -3.75% |
| 11/17 | 504 | 506 | 496 | 497 | -1.19% | 72,700 | 131億5851万 | -1.97% |
| 11/14 | 501 | 506 | 500 | 503 | -0.2% | 49,400 | 133億1736万 | -0.79% |
| 11/13 | 507 | 508 | 504 | 504 | -0.59% | 18,000 | 133億4384万 | -0.79% |
| 11/12 | 504 | 509 | 503 | 507 | +0.8% | 44,100 | 134億2327万 | -0.2% |
| 11/12 | （IR情報）8:30 2026年3月期(第54期)第2四半期(中間期)決算説明会資料 |
| 11/11 | 500 | 503 | 495 | 503 | +0.8% | 43,600 | 133億1736万 | -0.98% |
| 11/10 | 495 | 499 | 490 | 499 | +0.81% | 56,000 | 132億1146万 | -1.77% |
| 11/07 | 494 | 496 | 490 | 495 | +0.2% | 47,600 | 131億556万 | -2.56% |
| 11/06 | 492 | 498 | 486 | 494 | +1.02% | 53,200 | 130億7908万 | -2.76% |
| 11/05 | 486 | 498 | 485 | 489 | -1.01% | 119,700 | 129億4670万 | -3.74% |
| 11/04 | 479 | 494 | 478 | 494 | +3.56% | 133,200 | 130億7908万 | -2.95% |
| 10/31 | 498 | 500 | 476 | 477 | -2.65% | 287,000 | 126億2899万 | -6.47% |
| 10/30 | （IR情報）12:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | （IR情報）12:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 10/30 | 514 | 520 | 489 | 490 | -4.67% | 265,300 | 129億7318万 | -4.3% |
| 10/29 | 517 | 517 | 509 | 514 | -0.58% | 98,300 | 136億860万 | +0.19% |
| 10/28 | 529 | 529 | 516 | 517 | -2.82% | 54,400 | 136億8802万 | +0.78% |
| 10/27 | 520 | 532 | 520 | 532 | +2.7% | 71,600 | 140億8516万 | +3.91% |
| 10/24 | 525 | 525 | 518 | 518 | -1.71% | 24,200 | 137億1450万 | +1.37% |
| 10/23 | 526 | 527 | 522 | 527 | +0.19% | 23,600 | 139億5278万 | +3.33% |
| 10/22 | 524 | 528 | 522 | 526 | +0.38% | 37,000 | 139億2631万 | +3.34% |
| 10/21 | 515 | 525 | 515 | 524 | +1.75% | 113,800 | 138億7336万 | +3.15% |
| 10/20 | 518 | 523 | 515 | 515 | -0.58% | 42,200 | 136億3507万 | +1.58% |
| 10/17 | 515 | 520 | 512 | 518 | -0.38% | 63,700 | 137億1450万 | +2.37% |
| 10/16 | 503 | 522 | 503 | 520 | +2.77% | 120,300 | 137億6745万 | +2.77% |
| 10/15 | 495 | 511 | 495 | 506 | +2.64% | 77,400 | 133億9679万 | 0% |
| 10/14 | 498 | 500 | 491 | 493 | -2.95% | 126,700 | 130億5260万 | -2.76% |
| 10/10 | 510 | 511 | 506 | 508 | -0.78% | 46,300 | 134億4974万 | 0% |
| 10/09 | 509 | 513 | 508 | 512 | +0.59% | 38,900 | 135億5565万 | +0.59% |
| 10/08 | 511 | 515 | 509 | 509 | -0.59% | 54,200 | 134億7622万 | 0% |
| 10/07 | 511 | 514 | 510 | 512 | -0.19% | 50,600 | 135億5565万 | +0.39% |
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。
