| 2026 |
| 08/03 | 3,400 | 3,410 | 3,335 | 3,380 | -0.59% | 26,000 | 865億5195万 | +3.55% |
| 07/31 | 3,440 | 3,440 | 3,395 | 3,400 | -0.15% | 20,900 | 870億6409万 | +4.58% |
| 07/30 | 3,370 | 3,455 | 3,370 | 3,405 | -0.44% | 23,500 | 871億9212万 | +5.22% |
| 07/30 | （空売り報告）モルガン・スタンレーMUFG証券 154,050株（0.6%）+0.01% |
| 07/29 | 3,395 | 3,450 | 3,350 | 3,420 | +1.79% | 36,100 | 875億7623万 | +6.21% |
| 07/29 | （空売り報告）モルガン・スタンレーMUFG証券 152,950株（0.59%）-0.01% |
| 07/28 | 3,375 | 3,415 | 3,325 | 3,360 | -1.61% | 37,700 | 860億3980万 | +4.9% |
| 07/27 | 3,450 | 3,450 | 3,380 | 3,415 | -1.59% | 36,000 | 874億4819万 | +7.05% |
| 07/24 | 3,485 | 3,500 | 3,320 | 3,470 | -1% | 83,100 | 888億5658万 | +9.33% |
| 07/24 | （空売り報告）モルガン・スタンレーMUFG証券 154,350株（0.6%）+0.01% |
| 07/23 | （IR情報）15:00 「中期経営計画2027」の策定に関するお知らせ |
| 07/23 | （IR情報）15:00 連結業績予想と実績の差異及び連結業績予想修正並びに配当予想の修正(増配)に関するお知らせ |
| 07/23 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/23 | 3,255 | 3,550 | 3,115 | 3,505 | +8.01% | 179,800 | 897億5283万 | +10.99% |
| 07/22 | 3,265 | 3,270 | 3,225 | 3,245 | +0.31% | 15,900 | 830億9499万 | +3.34% |
| 07/21 | 3,280 | 3,280 | 3,230 | 3,235 | +0.78% | 20,500 | 828億3892万 | +3.29% |
| 07/17 | 3,250 | 3,265 | 3,170 | 3,210 | -1.83% | 18,700 | 821億9874万 | +2.69% |
| 07/16 | 3,300 | 3,310 | 3,260 | 3,270 | -0.61% | 14,900 | 837億3517万 | +4.81% |
| 07/15 | 3,250 | 3,305 | 3,250 | 3,290 | +1.54% | 22,000 | 842億4731万 | +5.79% |
| 07/14 | 3,220 | 3,260 | 3,215 | 3,240 | +0.62% | 13,300 | 829億6695万 | +4.62% |
| 07/13 | 3,240 | 3,270 | 3,220 | 3,220 | +0.16% | 15,800 | 824億5481万 | +4.27% |
| 07/10 | 3,235 | 3,240 | 3,180 | 3,215 | +0.16% | 19,700 | 823億2678万 | +4.38% |
| 07/09 | 3,175 | 3,225 | 3,175 | 3,210 | +0.47% | 8,300 | 821億9874万 | +4.32% |
| 07/08 | 3,225 | 3,225 | 3,160 | 3,195 | -0.62% | 16,900 | 818億1463万 | +4.07% |
| 07/08 | （空売り報告）モルガン・スタンレーMUFG証券 153,050株（0.59%）-0.01% |
| 07/07 | 3,180 | 3,230 | 3,170 | 3,215 | +1.1% | 26,900 | 823億2678万 | +4.96% |
| 07/06 | 3,140 | 3,190 | 3,140 | 3,180 | +1.11% | 17,800 | 814億3053万 | +4.09% |
| 07/03 | 3,135 | 3,170 | 3,130 | 3,145 | +0.64% | 29,600 | 805億3428万 | +3.08% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 154,850株（0.6%）+0.01% |
| 07/02 | 3,120 | 3,150 | 3,105 | 3,125 | +1.3% | 16,200 | 800億2214万 | +2.46% |
| 07/01 | 3,085 | 3,115 | 3,075 | 3,085 | 0% | 15,400 | 789億9786万 | +1.11% |
| 07/01 | （空売り報告）モルガン・スタンレーMUFG証券 153,250株（0.59%）-0.01% |
| 06/30 | 3,085 | 3,090 | 3,050 | 3,085 | -0.16% | 13,900 | 789億9786万 | +1.05% |
| 06/29 | 3,040 | 3,090 | 3,035 | 3,090 | +1.64% | 27,700 | 791億2589万 | +1.21% |
| 06/26 | 3,010 | 3,085 | 3,010 | 3,040 | +0.5% | 15,000 | 778億4554万 | -0.39% |
| 06/25 | 3,015 | 3,045 | 3,005 | 3,025 | +0.5% | 17,600 | 774億6143万 | -0.85% |
| 06/24 | 3,000 | 3,045 | 3,000 | 3,010 | +0.33% | 13,200 | 770億7732万 | -1.38% |
| 06/23 | 3,015 | 3,060 | 3,000 | 3,000 | -1.32% | 22,300 | 768億2125万 | -1.61% |
| 06/22 | 3,015 | 3,070 | 3,015 | 3,040 | +1% | 20,500 | 778億4554万 | -0.33% |
| 06/22 | （空売り報告）モルガン・スタンレーMUFG証券 153,865株（0.6%）+0.07% |
| 06/19 | 3,055 | 3,070 | 3,010 | 3,010 | -1.47% | 32,300 | 770億7732万 | -1.21% |
| 06/18 | 3,090 | 3,090 | 3,055 | 3,055 | -0.33% | 14,900 | 782億2964万 | +0.2% |
| 06/17 | 3,015 | 3,105 | 3,015 | 3,065 | +0.66% | 19,800 | 784億8571万 | +0.56% |
| 06/16 | 3,095 | 3,095 | 3,010 | 3,045 | -1.62% | 20,500 | 779億7357万 | 0% |
| 06/15 | 3,060 | 3,120 | 3,060 | 3,095 | +1.48% | 20,100 | 792億5393万 | +1.54% |
| 06/12 | 3,035 | 3,060 | 3,025 | 3,050 | +1.33% | 29,800 | 781億161万 | +0.03% |
| 06/11 | 2,972 | 3,010 | 2,972 | 3,010 | +0.94% | 27,600 | 770億7732万 | -1.31% |
| 06/11 | （空売り報告）モルガン・スタンレーMUFG証券 135,928株（0.53%）再IN |
| 06/10 | 3,000 | 3,020 | 2,950 | 2,982 | -0.6% | 80,900 | 763億6033万 | -2.33% |
| 06/09 | 3,085 | 3,115 | 2,988 | 3,000 | -1.32% | 30,800 | 768億2125万 | -1.74% |
| 06/08 | 3,060 | 3,130 | 3,020 | 3,040 | -2.88% | 34,500 | 778億4554万 | -0.43% |
| 06/05 | 3,035 | 3,140 | 3,035 | 3,130 | +3.13% | 38,500 | 801億5017万 | +2.62% |
| 06/04 | 3,030 | 3,040 | 2,968 | 3,035 | +0.5% | 28,500 | 777億1750万 | -0.26% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 125,365株（0.48%）-0.04%義務消失 |
| 06/03 | 3,015 | 3,055 | 2,988 | 3,020 | +0.17% | 32,000 | 773億3339万 | -0.63% |
| 06/02 | （IR情報）10:00 人事異動のお知らせ |
| 06/02 | 3,070 | 3,080 | 3,015 | 3,015 | -1.79% | 32,100 | 772億536万 | -0.56% |
| 06/01 | 3,125 | 3,125 | 3,045 | 3,070 | -1.76% | 38,800 | 786億1375万 | +1.05% |
| 05/29 | 3,135 | 3,135 | 3,050 | 3,125 | -0.64% | 238,900 | 800億2214万 | +2.73% |
| 05/29 | （空売り報告）モルガン・スタンレーMUFG証券 133,765株（0.52%）-0.46% |
| 05/28 | 3,135 | 3,175 | 3,080 | 3,145 | +0.32% | 68,200 | 805億3428万 | +3.35% |
| 05/27 | 3,145 | 3,155 | 3,080 | 3,135 | +1.13% | 35,700 | 802億7821万 | +2.99% |
| 05/26 | 3,035 | 3,100 | 3,035 | 3,100 | +1.14% | 24,400 | 793億8196万 | +1.77% |
| 05/25 | 3,020 | 3,075 | 3,005 | 3,065 | +1.49% | 32,100 | 784億8571万 | +0.52% |
| 05/22 | 3,015 | 3,020 | 2,987 | 3,020 | -0.33% | 18,100 | 773億3339万 | -1.11% |
| 05/21 | 2,993 | 3,035 | 2,991 | 3,030 | +2.71% | 14,800 | 775億8947万 | -1.01% |
| 05/20 | 2,991 | 2,991 | 2,920 | 2,950 | -2.16% | 49,000 | 755億4090万 | -3.88% |
| 05/19 | 2,980 | 3,040 | 2,980 | 3,015 | +1.72% | 30,700 | 772億536万 | -2.17% |
| 05/18 | 3,080 | 3,080 | 2,947 | 2,964 | -3.45% | 38,200 | 758億9940万 | -4.14% |
| 05/15 | 3,015 | 3,075 | 3,015 | 3,070 | +1.82% | 21,800 | 786億1375万 | -1.1% |
| 05/14 | 3,005 | 3,035 | 2,992 | 3,015 | +0.33% | 19,900 | 772億536万 | -3.05% |
| 05/13 | 3,100 | 3,115 | 2,995 | 3,005 | -3.69% | 47,600 | 769億4929万 | -3.66% |
| 05/12 | 3,125 | 3,160 | 3,105 | 3,120 | -0.16% | 37,300 | 798億9410万 | -0.22% |
| 05/11 | （IR情報）15:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 05/11 | 3,075 | 3,140 | 3,060 | 3,125 | +1.96% | 40,300 | 800億2214万 | -0.26% |
| 05/08 | 3,065 | 3,090 | 3,025 | 3,065 | -0.81% | 46,200 | 784億8571万 | -2.23% |
| 05/07 | 3,000 | 3,100 | 2,996 | 3,090 | +3.62% | 53,300 | 791億2589万 | -1.59% |
| 05/01 | 2,985 | 2,999 | 2,965 | 2,982 | -0.1% | 30,600 | 763億6033万 | -5.24% |
| 04/30 | 2,980 | 3,000 | 2,950 | 2,985 | +0.03% | 58,800 | 764億3715万 | -5.48% |
| 04/28 | 2,961 | 2,984 | 2,940 | 2,984 | +1.02% | 56,200 | 764億1154万 | -5.84% |
| 04/27 | 2,929 | 2,958 | 2,896 | 2,954 | +0.92% | 76,400 | 756億4333万 | -7.02% |
| 04/24 | 2,856 | 2,985 | 2,856 | 2,927 | +2.92% | 186,100 | 749億5194万 | -8.07% |
| 04/24 | （空売り報告）モルガン・スタンレーMUFG証券 252,640株（0.98%）-0.02% |
| 04/23 | （IR情報）15:00 「中期経営計画2027」の公表の延期について |
| 04/23 | （IR情報）15:00 剰余金の配当(増配)に関するお知らせ |
| 04/23 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 04/23 | 3,140 | 3,160 | 2,800 | 2,844 | -10% | 438,700 | 728億2655万 | -10.96% |
| 04/22 | 3,160 | 3,170 | 3,135 | 3,160 | -0.32% | 38,300 | 809億1839万 | -1.56% |
| 04/21 | 3,160 | 3,170 | 3,145 | 3,170 | +0.63% | 30,100 | 811億7446万 | -1.31% |
| 04/20 | 3,175 | 3,180 | 3,150 | 3,150 | -0.79% | 25,100 | 806億6232万 | -1.99% |
| 04/17 | 3,180 | 3,195 | 3,155 | 3,175 | 0% | 31,500 | 813億249万 | -1.27% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 256,940株（1%）+0.04% |
| 04/16 | 3,195 | 3,220 | 3,175 | 3,175 | -0.63% | 27,200 | 813億249万 | -1.31% |
| 04/15 | 3,215 | 3,230 | 3,180 | 3,195 | +0.31% | 21,100 | 818億1463万 | -0.78% |
| 04/14 | 3,225 | 3,240 | 3,165 | 3,185 | -0.16% | 21,400 | 815億5856万 | -1.12% |
| 04/13 | 3,220 | 3,250 | 3,185 | 3,190 | -1.54% | 16,900 | 816億8660万 | -0.99% |
| 04/10 | 3,255 | 3,275 | 3,220 | 3,240 | -0.46% | 20,700 | 829億6695万 | +0.47% |
| 04/09 | 3,290 | 3,290 | 3,255 | 3,255 | -0.91% | 12,400 | 833億5106万 | +0.84% |
| 04/08 | 3,285 | 3,300 | 3,265 | 3,285 | +1.23% | 17,200 | 841億1927万 | +1.83% |
| 04/07 | 3,250 | 3,260 | 3,225 | 3,245 | +0.46% | 11,000 | 830億9499万 | +0.56% |
| 04/06 | 3,240 | 3,240 | 3,205 | 3,230 | -0.15% | 18,400 | 827億1088万 | -0.12% |
| 04/03 | 3,230 | 3,260 | 3,225 | 3,235 | +0.47% | 13,800 | 828億3892万 | -0.28% |
| 04/02 | 3,255 | 3,290 | 3,205 | 3,220 | -1.08% | 15,700 | 824億5481万 | -0.98% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 247,250株（0.96%）+0.14% |
| 04/01 | 3,225 | 3,255 | 3,195 | 3,255 | +2.52% | 26,600 | 833億5106万 | -0.18% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 210,850株（0.82%）+0.06% |
| 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% |
| 03/03 | （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 |
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。
