| 2026 |
| 06/04 | 718 | 718 | 703 | 707 | -0.84% | 35,000 | 177億1742万 | -5.48% |
| 06/03 | 705 | 716 | 701 | 713 | +1.13% | 65,600 | 178億6778万 | -5.19% |
| 06/02 | 715 | 716 | 705 | 705 | -1.81% | 54,800 | 176億6730万 | -6.62% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 213,929株（0.85%）+0.15% |
| 06/01 | 725 | 727 | 712 | 718 | -0.97% | 96,300 | 179億9308万 | -5.28% |
| 06/01 | （空売り報告）UBS AG 113,962株（0.45%）-0.06%義務消失 |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 176,029株（0.7%）+0.01% |
| 05/29 | 726 | 737 | 725 | 725 | +0.28% | 34,100 | 181億6850万 | -4.86% |
| 05/28 | 729 | 729 | 718 | 723 | -0.69% | 62,900 | 181億1838万 | -5.49% |
| 05/27 | 725 | 729 | 720 | 728 | +0.41% | 40,800 | 182億4368万 | -5.21% |
| 05/26 | 710 | 731 | 710 | 725 | +1.83% | 62,900 | 181億6850万 | -6.09% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 174,829株（0.69%）-0.01% |
| 05/25 | 724 | 726 | 712 | 712 | -1.66% | 67,800 | 178億4272万 | -8.13% |
| 05/25 | （空売り報告）UBS AG 128,262株（0.51%）再IN |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 175,829株（0.7%）+0.01% |
| 05/22 | （IR情報）15:00 役員の異動に関するお知らせ |
| 05/22 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/22 | 732 | 734 | 724 | 724 | -0.96% | 38,200 | 181億4344万 | -6.94% |
| 05/22 | （空売り報告）UBS AG 124,862株（0.49%）-0.04%義務消失 |
| 05/21 | 739 | 744 | 731 | 731 | +0.14% | 30,600 | 183億1886万 | -6.4% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 174,429株（0.69%）-0.01% |
| 05/20 | 740 | 743 | 721 | 730 | -1.48% | 67,600 | 182億9380万 | -6.89% |
| 05/20 | （空売り報告）Barclays Capital Securities Ltd 175,629株（0.7%）+0.1% |
| 05/19 | 740 | 747 | 735 | 741 | +2.21% | 60,900 | 185億6946万 | -5.96% |
| 05/18 | 751 | 761 | 719 | 725 | -5.23% | 196,600 | 181億6850万 | -8.34% |
| 05/15 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 774 | 774 | 765 | 765 | -1.29% | 52,400 | 191億7090万 | -3.77% |
| 05/15 | （空売り報告）UBS AG 134,762株（0.53%）新規 |
| 05/14 | 780 | 780 | 766 | 775 | -0.26% | 27,400 | 194億2150万 | -2.76% |
| 05/13 | 778 | 780 | 773 | 777 | +0.65% | 21,200 | 194億7162万 | -2.63% |
| 05/12 | 776 | 778 | 770 | 772 | -0.9% | 51,600 | 193億4632万 | -3.38% |
| 05/11 | 780 | 784 | 772 | 779 | +0.13% | 48,800 | 195億2174万 | -2.63% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 151,229株（0.6%）-0.13% |
| 05/08 | 787 | 787 | 778 | 778 | -1.14% | 66,500 | 194億9668万 | -2.87% |
| 05/07 | 797 | 797 | 787 | 787 | -0.38% | 29,600 | 197億2222万 | -1.87% |
| 05/01 | 790 | 793 | 785 | 790 | -0.25% | 23,800 | 197億9740万 | -1.62% |
| 04/30 | 791 | 795 | 789 | 792 | -0.75% | 30,500 | 198億4752万 | -1.49% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 183,929株（0.73%）新規 |
| 04/28 | 787 | 798 | 787 | 798 | +1.4% | 32,100 | 199億9788万 | -0.87% |
| 04/27 | 786 | 789 | 786 | 787 | -0.25% | 33,100 | 197億2222万 | -2.36% |
| 04/24 | 791 | 793 | 789 | 789 | -0.25% | 40,000 | 197億7234万 | -2.11% |
| 04/23 | 797 | 797 | 791 | 791 | -1% | 42,300 | 198億2246万 | -1.98% |
| 04/22 | 803 | 804 | 798 | 799 | -0.62% | 28,800 | 200億2294万 | -1.11% |
| 04/21 | 806 | 810 | 804 | 804 | -0.25% | 25,000 | 201億4824万 | -0.62% |
| 04/20 | 804 | 809 | 803 | 806 | 0% | 25,200 | 201億9836万 | -0.37% |
| 04/17 | 801 | 808 | 801 | 806 | 0% | 19,100 | 201億9836万 | -0.49% |
| 04/16 | 804 | 807 | 802 | 806 | +0.5% | 28,000 | 201億9836万 | -0.49% |
| 04/15 | 802 | 807 | 798 | 802 | +0.12% | 42,100 | 200億9812万 | -1.11% |
| 04/14 | 802 | 806 | 798 | 801 | -0.12% | 37,100 | 200億7306万 | -1.35% |
| 04/13 | 811 | 811 | 802 | 802 | -0.62% | 23,600 | 200億9812万 | -1.23% |
| 04/10 | 813 | 815 | 804 | 807 | -0.62% | 28,200 | 202億2342万 | -0.74% |
| 04/09 | 823 | 826 | 812 | 812 | -1.46% | 19,100 | 203億4872万 | -0.25% |
| 04/08 | 833 | 833 | 821 | 824 | +0.49% | 51,300 | 206億4944万 | +1.23% |
| 04/07 | 814 | 820 | 812 | 820 | +0.86% | 33,400 | 205億4920万 | +0.61% |
| 04/06 | 810 | 816 | 808 | 813 | +0.37% | 21,200 | 203億7378万 | -0.37% |
| 04/03 | 804 | 812 | 804 | 810 | +0.75% | 22,100 | 202億9860万 | -0.86% |
| 04/02 | 805 | 810 | 799 | 804 | -0.12% | 37,000 | 201億4824万 | -1.83% |
| 04/01 | 801 | 808 | 800 | 805 | +0.88% | 74,600 | 201億7330万 | -1.95% |
| 03/31 | 797 | 806 | 795 | 798 | +0.25% | 53,900 | 199億9788万 | -3.16% |
| 03/30 | 799 | 799 | 783 | 796 | -2.33% | 100,200 | 199億4776万 | -3.63% |
| 03/27 | 809 | 819 | 809 | 815 | 0% | 52,200 | 204億2390万 | -1.57% |
| 03/26 | 827 | 827 | 809 | 815 | -0.12% | 36,900 | 204億2390万 | -1.69% |
| 03/25 | 816 | 820 | 816 | 816 | +0.74% | 45,500 | 204億4896万 | -1.81% |
| 03/24 | 810 | 813 | 806 | 810 | +1.12% | 36,300 | 202億9860万 | -2.76% |
| 03/23 | 802 | 804 | 796 | 801 | -0.87% | 100,700 | 200億7306万 | -4.07% |
| 03/19 | 817 | 819 | 808 | 808 | -2.65% | 46,800 | 202億4848万 | -3.35% |
| 03/18 | 818 | 833 | 818 | 830 | +1.72% | 50,900 | 207億9980万 | -0.95% |
| 03/17 | 819 | 824 | 816 | 816 | +0.37% | 27,200 | 204億4896万 | -2.63% |
| 03/16 | 811 | 817 | 810 | 813 | +0.49% | 34,500 | 203億7378万 | -3.1% |
| 03/13 | 814 | 815 | 809 | 809 | -0.86% | 38,300 | 202億7354万 | -3.58% |
| 03/12 | 825 | 826 | 814 | 816 | -1.21% | 29,500 | 204億4896万 | -2.86% |
| 03/11 | 831 | 840 | 825 | 826 | -0.48% | 25,500 | 206億9956万 | -1.67% |
| 03/10 | 831 | 831 | 821 | 830 | +1.72% | 56,800 | 207億9980万 | -1.07% |
| 03/09 | 817 | 820 | 807 | 816 | -0.97% | 69,600 | 204億4896万 | -2.74% |
| 03/06 | 825 | 828 | 819 | 824 | -0.24% | 38,700 | 206億4944万 | -1.79% |
| 03/05 | 831 | 837 | 823 | 826 | +1.23% | 38,800 | 206億9956万 | -1.43% |
| 03/04 | 818 | 827 | 807 | 816 | -1.69% | 88,700 | 204億4896万 | -2.63% |
| 03/03 | 845 | 847 | 829 | 830 | -1.78% | 49,800 | 207億9980万 | -0.95% |
| 03/02 | 855 | 855 | 842 | 845 | -1.74% | 70,600 | 211億7570万 | +0.72% |
| 02/27 | 858 | 863 | 854 | 860 | +0.82% | 62,000 | 215億5160万 | +2.63% |
| 02/26 | 865 | 865 | 851 | 853 | -0.81% | 32,100 | 213億7618万 | +1.91% |
| 02/25 | 868 | 870 | 854 | 860 | -0.23% | 60,400 | 215億5160万 | +2.87% |
| 02/24 | 854 | 866 | 845 | 862 | +2.01% | 66,600 | 216億172万 | +3.23% |
| 02/20 | 845 | 852 | 842 | 845 | -1.05% | 65,700 | 211億7570万 | +1.32% |
| 02/19 | 848 | 857 | 845 | 854 | +0.71% | 86,800 | 214億124万 | +2.4% |
| 02/18 | 860 | 863 | 848 | 848 | -1.62% | 56,500 | 212億5088万 | +1.68% |
| 02/17 | 855 | 866 | 851 | 862 | +0.35% | 51,900 | 216億172万 | +3.48% |
| 02/16 | 859 | 861 | 847 | 859 | +0.59% | 54,200 | 215億2654万 | +3.25% |
| 02/13 | （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) |
| 02/13 | 865 | 868 | 849 | 854 | +0.47% | 49,000 | 214億124万 | +2.77% |
| 02/12 | 855 | 864 | 850 | 850 | +1.19% | 91,300 | 213億100万 | +2.29% |
| 02/10 | 845 | 845 | 837 | 840 | -0.59% | 46,300 | 210億5040万 | +1.08% |
| 02/09 | 842 | 845 | 833 | 845 | +2.18% | 70,800 | 211億7570万 | +1.68% |
| 02/06 | 825 | 827 | 822 | 827 | +0.24% | 21,600 | 207億2462万 | -0.48% |
| 02/05 | 822 | 829 | 817 | 825 | +0.36% | 40,600 | 206億7450万 | -0.72% |
| 02/04 | 811 | 826 | 809 | 822 | +1.36% | 37,600 | 205億9932万 | -1.2% |
| 02/03 | 814 | 814 | 807 | 811 | -0.73% | 47,300 | 203億2366万 | -2.52% |
| 02/02 | 821 | 825 | 812 | 817 | -0.49% | 42,100 | 204億7402万 | -1.92% |
| 01/30 | 815 | 823 | 814 | 821 | +1.23% | 45,000 | 205億7426万 | -1.44% |
| 01/29 | 814 | 814 | 804 | 811 | -0.49% | 46,300 | 203億2366万 | -2.76% |
| 01/28 | 820 | 820 | 811 | 815 | -0.49% | 35,200 | 204億2390万 | -2.4% |
| 01/27 | 819 | 825 | 813 | 819 | -0.36% | 55,000 | 205億2414万 | -1.92% |
| 01/26 | 832 | 832 | 818 | 822 | -1.79% | 56,200 | 205億9932万 | -1.56% |
| 01/23 | 836 | 840 | 833 | 837 | +0.24% | 33,800 | 209億7522万 | +0.24% |
| 01/22 | 828 | 836 | 826 | 835 | +0.97% | 27,600 | 209億2510万 | +0.12% |
| 01/21 | 828 | 828 | 821 | 827 | -0.36% | 26,100 | 207億2462万 | -0.72% |
| 01/20 | 839 | 839 | 824 | 830 | -1.07% | 58,000 | 207億9980万 | -0.36% |
| 01/19 | 841 | 842 | 836 | 839 | -0.12% | 21,600 | 210億2534万 | +0.72% |
| 01/16 | 840 | 841 | 836 | 840 | 0% | 30,800 | 210億5040万 | +0.96% |
| 01/15 | 841 | 843 | 837 | 840 | -0.59% | 23,000 | 210億5040万 | +1.08% |
| 01/14 | 837 | 845 | 837 | 845 | +1.08% | 42,200 | 211億7570万 | +1.81% |
| 01/13 | 851 | 851 | 833 | 836 | 0% | 32,600 | 209億5016万 | +0.97% |
| 01/09 | 840 | 843 | 835 | 836 | -0.59% | 26,500 | 209億5016万 | +0.97% |
| 01/08 | 844 | 849 | 837 | 841 | -0.12% | 23,900 | 210億7546万 | +1.69% |
| 01/07 | 853 | 855 | 842 | 842 | -0.94% | 25,600 | 211億52万 | +1.81% |
| 01/06 | 849 | 852 | 843 | 850 | +0.59% | 31,400 | 213億100万 | +2.78% |
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。
