| 2026 |
| 04/01 | 3,225 | 3,255 | 3,195 | 3,255 | +2.52% | 26,600 | 833億5106万 | -0.18% |
| 03/31 | 3,200 | 3,225 | 3,175 | 3,175 | -0.63% | 31,400 | 813億249万 | -2.93% |
| 03/30 | 3,155 | 3,220 | 3,150 | 3,195 | -2.14% | 39,200 | 818億1463万 | -2.62% |
| 03/27 | 3,250 | 3,275 | 3,235 | 3,265 | +0.46% | 30,200 | 836億713万 | -0.79% |
| 03/26 | 3,205 | 3,270 | 3,205 | 3,250 | -0.31% | 20,700 | 832億2302万 | -1.43% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 196,950株（0.76%）-0.12% |
| 03/25 | 3,210 | 3,270 | 3,210 | 3,260 | +2.03% | 26,200 | 834億7910万 | -1.33% |
| 03/24 | 3,185 | 3,205 | 3,150 | 3,195 | +2.57% | 21,600 | 818億1463万 | -3.47% |
| 03/23 | 3,160 | 3,160 | 3,090 | 3,115 | -2.04% | 38,900 | 797億6607万 | -6.17% |
| 03/19 | 3,220 | 3,235 | 3,180 | 3,180 | -1.85% | 28,900 | 814億3053万 | -4.68% |
| 03/18 | 3,135 | 3,240 | 3,135 | 3,240 | +0.93% | 47,100 | 829億6695万 | -3.17% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 226,150株（0.88%）-0.02% |
| 03/17 | 3,240 | 3,250 | 3,200 | 3,210 | -0.62% | 63,800 | 821億9874万 | -4.32% |
| 03/16 | 3,195 | 3,235 | 3,185 | 3,230 | +0.94% | 41,500 | 827億1088万 | -3.95% |
| 03/13 | 3,170 | 3,215 | 3,165 | 3,200 | +0.31% | 37,500 | 819億4267万 | -5.1% |
| 03/12 | 3,240 | 3,240 | 3,180 | 3,190 | -1.85% | 40,800 | 816億8660万 | -5.59% |
| 03/11 | 3,255 | 3,285 | 3,250 | 3,250 | +0.31% | 21,800 | 832億2302万 | -4.02% |
| 03/10 | 3,275 | 3,275 | 3,230 | 3,240 | +1.09% | 28,900 | 829億6695万 | -4.48% |
| 03/09 | 3,205 | 3,220 | 3,140 | 3,205 | -1.99% | 64,300 | 820億7071万 | -5.62% |
| 03/06 | 3,270 | 3,290 | 3,245 | 3,270 | -0.91% | 28,700 | 837億3517万 | -3.8% |
| 03/05 | 3,300 | 3,325 | 3,265 | 3,300 | +2.8% | 37,800 | 845億338万 | -2.91% |
| 03/04 | 3,300 | 3,300 | 3,195 | 3,210 | -3.31% | 82,000 | 821億9874万 | -5.62% |
| 03/03 | 3,415 | 3,415 | 3,320 | 3,320 | -2.35% | 47,800 | 850億1552万 | -2.55% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 232,150株（0.9%）+0.1% |
| 03/02 | （IR情報）10:30 人事異動のお知らせ |
| 03/02 | 3,445 | 3,445 | 3,370 | 3,400 | -2.3% | 40,800 | 870億6409万 | -0.32% |
| 02/27 | 3,440 | 3,480 | 3,420 | 3,480 | +0.87% | 28,200 | 891億1265万 | +1.96% |
| 02/26 | 3,460 | 3,480 | 3,440 | 3,450 | 0% | 21,300 | 883億4444万 | +1.2% |
| 02/25 | 3,485 | 3,495 | 3,445 | 3,450 | -1.29% | 18,400 | 883億4444万 | +1.23% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 206,250株（0.8%）+0.02% |
| 02/24 | 3,435 | 3,500 | 3,425 | 3,495 | +2.34% | 24,200 | 894億9676万 | +2.58% |
| 02/20 | 3,425 | 3,430 | 3,400 | 3,415 | -1.01% | 14,800 | 874億4819万 | +0.26% |
| 02/19 | 3,430 | 3,455 | 3,420 | 3,450 | +0.73% | 17,500 | 883億4444万 | +1.32% |
| 02/18 | 3,430 | 3,445 | 3,420 | 3,425 | +0.44% | 14,300 | 877億426万 | +0.59% |
| 02/17 | 3,430 | 3,445 | 3,400 | 3,410 | -0.44% | 18,600 | 873億2016万 | +0.21% |
| 02/16 | 3,410 | 3,425 | 3,390 | 3,425 | -0.29% | 35,400 | 877億426万 | +0.65% |
| 02/13 | 3,530 | 3,530 | 3,420 | 3,435 | -2.14% | 34,100 | 879億6034万 | +0.97% |
| 02/12 | 3,480 | 3,525 | 3,470 | 3,510 | +1.74% | 42,000 | 898億8087万 | +3.17% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 200,550株（0.78%）-0.02% |
| 02/10 | 3,455 | 3,465 | 3,430 | 3,450 | -0.14% | 21,600 | 883億4444万 | +1.47% |
| 02/09 | 3,465 | 3,485 | 3,435 | 3,455 | +1.32% | 32,300 | 884億7248万 | +1.65% |
| 02/06 | 3,445 | 3,455 | 3,395 | 3,410 | -1.02% | 19,600 | 873億2016万 | +0.32% |
| 02/05 | 3,415 | 3,480 | 3,395 | 3,445 | +1.47% | 34,100 | 882億1641万 | +1.23% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 205,250株（0.8%）+0.1% |
| 02/04 | 3,350 | 3,415 | 3,330 | 3,395 | +1.04% | 29,600 | 869億3605万 | -0.18% |
| 02/03 | 3,395 | 3,415 | 3,340 | 3,360 | -0.88% | 28,700 | 860億3980万 | -1.23% |
| 02/02 | 3,375 | 3,440 | 3,365 | 3,390 | +1.19% | 43,000 | 868億802万 | -0.35% |
| 01/30 | 3,310 | 3,375 | 3,280 | 3,350 | +2.45% | 55,800 | 857億8373万 | -1.5% |
| 01/29 | （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) |
| 01/29 | 3,300 | 3,300 | 3,245 | 3,270 | -0.46% | 55,800 | 837億3517万 | -3.85% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 181,450株（0.7%）+0.1% |
| 01/28 | 3,330 | 3,335 | 3,280 | 3,285 | -1.35% | 55,100 | 841億1927万 | -3.52% |
| 01/27 | 3,360 | 3,365 | 3,320 | 3,330 | -0.89% | 28,900 | 852億7159万 | -2.26% |
| 01/26 | 3,425 | 3,425 | 3,350 | 3,360 | -2.18% | 31,900 | 860億3980万 | -1.41% |
| 01/23 | 3,460 | 3,460 | 3,425 | 3,435 | 0% | 18,200 | 879億6034万 | +0.79% |
| 01/22 | 3,400 | 3,445 | 3,390 | 3,435 | +1.33% | 23,200 | 879億6034万 | +0.91% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 154,150株（0.6%）+0.1% |
| 01/21 | 3,400 | 3,415 | 3,365 | 3,390 | -0.73% | 40,200 | 868億802万 | -0.29% |
| 01/20 | 3,480 | 3,480 | 3,415 | 3,415 | -0.87% | 18,100 | 874億4819万 | +0.53% |
| 01/19 | 3,470 | 3,470 | 3,410 | 3,445 | -0.43% | 14,900 | 882億1641万 | +1.38% |
| 01/16 | 3,400 | 3,460 | 3,400 | 3,460 | +1.76% | 17,400 | 886億51万 | +1.94% |
| 01/15 | 3,420 | 3,425 | 3,390 | 3,400 | -0.87% | 23,300 | 870億6409万 | +0.24% |
| 01/14 | 3,395 | 3,430 | 3,395 | 3,430 | +1.18% | 15,900 | 878億3230万 | +1.18% |
| 01/13 | 3,445 | 3,445 | 3,390 | 3,390 | -0.44% | 30,500 | 868億802万 | +0.06% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 128,350株（0.5%）再IN |
| 01/09 | 3,435 | 3,435 | 3,405 | 3,405 | +0.15% | 14,200 | 871億9212万 | +0.53% |
| 01/08 | 3,445 | 3,455 | 3,400 | 3,400 | -1.31% | 20,600 | 870億6409万 | +0.41% |
| 01/07 | 3,445 | 3,470 | 3,440 | 3,445 | -0.43% | 15,500 | 882億1641万 | +1.74% |
| 01/06 | 3,425 | 3,460 | 3,420 | 3,460 | +1.32% | 13,700 | 886億51万 | +2.19% |
| 01/05 | 3,470 | 3,480 | 3,415 | 3,415 | -1.16% | 17,200 | 874億4819万 | +0.92% |
| 2025 |
| 12/30 | 3,505 | 3,520 | 3,455 | 3,455 | -1.57% | 23,000 | 884億7248万 | +2.13% |
| 12/29 | 3,410 | 3,545 | 3,410 | 3,510 | +3.24% | 65,100 | 898億8087万 | +3.85% |
| 12/26 | 3,390 | 3,405 | 3,385 | 3,400 | -0.15% | 16,100 | 870億6409万 | +0.77% |
| 12/25 | 3,370 | 3,410 | 3,370 | 3,405 | +1.19% | 19,200 | 871億9212万 | +1.01% |
| 12/24 | 3,370 | 3,420 | 3,365 | 3,365 | -0.44% | 26,000 | 861億6784万 | -0.03% |
| 12/23 | 3,340 | 3,380 | 3,340 | 3,380 | +1.2% | 16,500 | 865億5195万 | +0.51% |
| 12/22 | 3,370 | 3,385 | 3,340 | 3,340 | -0.6% | 14,600 | 855億2766万 | -0.65% |
| 12/19 | 3,340 | 3,375 | 3,330 | 3,360 | +0.6% | 27,100 | 860億3980万 | -0.09% |
| 12/18 | 3,350 | 3,360 | 3,330 | 3,340 | -0.3% | 11,800 | 855億2766万 | -0.68% |
| 12/17 | 3,355 | 3,365 | 3,330 | 3,350 | -0.3% | 13,900 | 857億8373万 | -0.42% |
| 12/16 | 3,355 | 3,380 | 3,340 | 3,360 | +0.15% | 28,900 | 860億3980万 | -0.12% |
| 12/15 | 3,310 | 3,360 | 3,300 | 3,355 | +1.05% | 22,100 | 859億1177万 | -0.24% |
| 12/12 | 3,355 | 3,365 | 3,315 | 3,320 | -0.15% | 23,100 | 850億1552万 | -1.22% |
| 12/11 | 3,435 | 3,435 | 3,325 | 3,325 | -2.92% | 32,200 | 851億4356万 | -1.07% |
| 12/10 | 3,380 | 3,425 | 3,370 | 3,425 | +2.09% | 26,100 | 877億426万 | +1.96% |
| 12/09 | 3,410 | 3,415 | 3,350 | 3,355 | -1.32% | 12,100 | 859億1177万 | -0.06% |
| 12/08 | 3,395 | 3,415 | 3,380 | 3,400 | +1.34% | 10,300 | 870億6409万 | +1.31% |
| 12/05 | 3,395 | 3,395 | 3,355 | 3,355 | -1.18% | 12,700 | 859億1177万 | 0% |
| 12/04 | 3,385 | 3,400 | 3,375 | 3,395 | +1.34% | 12,100 | 869億3605万 | +1.19% |
| 12/03 | 3,385 | 3,405 | 3,350 | 3,350 | -0.74% | 20,800 | 857億8373万 | -0.18% |
| 12/02 | 3,435 | 3,435 | 3,375 | 3,375 | -1.03% | 13,300 | 864億2391万 | +0.3% |
| 12/01 | 3,470 | 3,470 | 3,405 | 3,410 | -1.02% | 15,000 | 873億2016万 | +1.1% |
| 11/28 | 3,410 | 3,450 | 3,410 | 3,445 | +1.17% | 12,700 | 882億1641万 | +1.8% |
| 11/27 | 3,400 | 3,420 | 3,385 | 3,405 | 0% | 21,000 | 871億9212万 | +0.29% |
| 11/26 | 3,390 | 3,410 | 3,380 | 3,405 | +1.19% | 19,700 | 871億9212万 | -0.03% |
| 11/25 | 3,365 | 3,400 | 3,355 | 3,365 | +0.15% | 21,000 | 861億6784万 | -1.52% |
| 11/21 | 3,320 | 3,375 | 3,320 | 3,360 | +1.05% | 31,100 | 860億3980万 | -1.93% |
| 11/20 | 3,300 | 3,340 | 3,295 | 3,325 | +1.37% | 17,400 | 851億4356万 | -3.26% |
| 11/19 | 3,290 | 3,290 | 3,255 | 3,280 | -0.61% | 23,000 | 839億9124万 | -5.01% |
| 11/18 | 3,360 | 3,360 | 3,300 | 3,300 | -1.35% | 18,500 | 845億338万 | -4.79% |
| 11/17 | 3,375 | 3,375 | 3,340 | 3,345 | -0.74% | 13,400 | 856億5570万 | -3.85% |
| 11/14 | 3,365 | 3,390 | 3,355 | 3,370 | 0% | 14,200 | 862億9587万 | -3.52% |
| 11/13 | 3,365 | 3,400 | 3,355 | 3,370 | +0.15% | 10,900 | 862億9587万 | -3.88% |
| 11/12 | 3,350 | 3,385 | 3,350 | 3,365 | +0.9% | 16,600 | 861億6784万 | -4.35% |
| 11/11 | 3,360 | 3,365 | 3,300 | 3,335 | +0.15% | 17,600 | 853億9963万 | -5.52% |
| 11/10 | 3,330 | 3,370 | 3,330 | 3,330 | +0.15% | 17,700 | 852億7159万 | -5.96% |
| 11/07 | 3,310 | 3,325 | 3,290 | 3,325 | +0.76% | 13,500 | 851億4356万 | -6.36% |
| 11/06 | 3,295 | 3,330 | 3,275 | 3,300 | +0.15% | 23,800 | 845億338万 | -7.41% |
| 11/05 | 3,360 | 3,360 | 3,275 | 3,295 | -1.93% | 36,200 | 843億7534万 | -7.99% |
| 11/04 | 3,335 | 3,385 | 3,315 | 3,360 | +0.75% | 25,200 | 860億3980万 | -6.67% |
| 10/31 | 3,370 | 3,385 | 3,320 | 3,335 | -1.04% | 34,900 | 853億9963万 | -7.87% |
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。
