| 2026 |
| 04/22 | （5%ルール）三井住友銀行（4.63%）三井住友DSアセットマネジメント（2.55%） |
| 04/22 | 3,300 | 3,300 | 3,220 | 3,225 | -2.27% | 164,700 | 1112億2110万 | -2.39% |
| 04/21 | 3,350 | 3,350 | 3,295 | 3,300 | -0.3% | 47,000 | 1138億764万 | -0.3% |
| 04/20 | 3,295 | 3,335 | 3,280 | 3,310 | +1.53% | 46,300 | 1141億5251万 | -0.06% |
| 04/17 | 3,295 | 3,300 | 3,255 | 3,260 | -1.36% | 48,700 | 1124億2815万 | -1.54% |
| 04/16 | 3,310 | 3,325 | 3,295 | 3,305 | +0.15% | 49,900 | 1139億8007万 | -0.24% |
| 04/15 | 3,325 | 3,350 | 3,270 | 3,300 | -0.15% | 88,600 | 1138億764万 | -0.39% |
| 04/14 | 3,400 | 3,415 | 3,290 | 3,305 | -2.22% | 44,800 | 1139億8007万 | -0.24% |
| 04/13 | 3,405 | 3,415 | 3,350 | 3,380 | -0.73% | 68,300 | 1165億6661万 | +2.11% |
| 04/10 | 3,450 | 3,465 | 3,395 | 3,405 | -0.15% | 51,000 | 1174億2879万 | +2.84% |
| 04/09 | 3,460 | 3,475 | 3,410 | 3,410 | -0.58% | 68,200 | 1176億122万 | +2.96% |
| 04/08 | 3,435 | 3,460 | 3,395 | 3,430 | +1.48% | 78,700 | 1182億9097万 | +3.63% |
| 04/07 | 3,360 | 3,395 | 3,355 | 3,380 | +0.6% | 58,900 | 1165億6661万 | +2.02% |
| 04/06 | 3,360 | 3,395 | 3,355 | 3,360 | 0% | 50,300 | 1158億7687万 | +1.05% |
| 04/03 | 3,340 | 3,370 | 3,330 | 3,360 | +1.05% | 59,800 | 1158億7687万 | +0.63% |
| 04/02 | 3,320 | 3,375 | 3,300 | 3,325 | +0.15% | 72,100 | 1146億6982万 | -0.75% |
| 04/01 | 3,335 | 3,335 | 3,295 | 3,320 | +2.79% | 61,100 | 1144億9738万 | -1.34% |
| 03/31 | 3,165 | 3,250 | 3,165 | 3,230 | +1.41% | 86,800 | 1113億9353万 | -4.47% |
| 03/30 | 3,145 | 3,210 | 3,135 | 3,185 | -4.5% | 100,000 | 1098億4161万 | -6.27% |
| 03/27 | 3,260 | 3,335 | 3,260 | 3,335 | +0.76% | 134,700 | 1150億1469万 | -2.34% |
| 03/26 | 3,245 | 3,310 | 3,245 | 3,310 | +2% | 133,600 | 1141億5251万 | -3.39% |
| 03/25 | 3,245 | 3,275 | 3,210 | 3,245 | +2.2% | 107,500 | 1119億1084万 | -5.61% |
| 03/24 | 3,130 | 3,175 | 3,120 | 3,175 | +2.42% | 112,600 | 1094億9674万 | -8.02% |
| 03/23 | 3,155 | 3,175 | 3,085 | 3,100 | -3.88% | 90,200 | 1069億1020万 | -10.69% |
| 03/19 | 3,360 | 3,375 | 3,225 | 3,225 | -5.98% | 113,000 | 1112億2110万 | -7.73% |
| 03/18 | 3,410 | 3,430 | 3,390 | 3,430 | +1.63% | 57,100 | 1182億9097万 | -2.31% |
| 03/17 | 3,370 | 3,410 | 3,360 | 3,375 | +1.35% | 67,500 | 1163億9417万 | -4.01% |
| 03/16 | 3,315 | 3,365 | 3,310 | 3,330 | +0.76% | 86,400 | 1148億4225万 | -5.4% |
| 03/13 | 3,245 | 3,325 | 3,245 | 3,305 | +0.46% | 98,800 | 1139億8007万 | -6.29% |
| 03/12 | 3,305 | 3,320 | 3,280 | 3,290 | -0.45% | 109,200 | 1134億6276万 | -6.9% |
| 03/11 | 3,330 | 3,345 | 3,295 | 3,305 | +0.15% | 73,100 | 1139億8007万 | -6.66% |
| 03/10 | 3,320 | 3,340 | 3,165 | 3,300 | +1.54% | 72,600 | 1138億764万 | -6.83% |
| 03/09 | 3,210 | 3,270 | 3,195 | 3,250 | -4.13% | 99,100 | 1120億8328万 | -8.35% |
| 03/06 | （5%ルール）三井住友DSアセットマネジメント（1.49%）三井住友銀行（4.63%） |
| 03/06 | 3,360 | 3,390 | 3,330 | 3,390 | -1.02% | 72,800 | 1169億1148万 | -4.56% |
| 03/05 | 3,450 | 3,485 | 3,410 | 3,425 | +1.63% | 69,200 | 1181億1853万 | -3.6% |
| 03/04 | 3,410 | 3,455 | 3,325 | 3,370 | -4.13% | 75,200 | 1162億2174万 | -5.2% |
| 03/03 | 3,645 | 3,645 | 3,515 | 3,515 | -3.96% | 72,700 | 1212億2238万 | -1.24% |
| 03/02 | 3,670 | 3,715 | 3,615 | 3,660 | -1.48% | 69,000 | 1262億2302万 | +2.81% |
| 02/27 | 3,675 | 3,715 | 3,660 | 3,715 | +1.78% | 52,800 | 1281億1981万 | +4.53% |
| 02/26 | 3,705 | 3,705 | 3,645 | 3,650 | -1.22% | 49,700 | 1258億7814万 | +2.96% |
| 02/25 | 3,735 | 3,735 | 3,690 | 3,695 | -0.4% | 51,000 | 1274億3007万 | +4.41% |
| 02/24 | 3,660 | 3,725 | 3,645 | 3,710 | +1.64% | 75,700 | 1279億4737万 | +5.07% |
| 02/20 | 3,615 | 3,665 | 3,595 | 3,650 | +0.97% | 52,700 | 1258億7814万 | +3.63% |
| 02/19 | 3,605 | 3,650 | 3,605 | 3,615 | -0.14% | 51,100 | 1246億7109万 | +2.87% |
| 02/18 | 3,625 | 3,655 | 3,615 | 3,620 | +0.7% | 53,100 | 1248億4353万 | +3.25% |
| 02/17 | 3,630 | 3,645 | 3,585 | 3,595 | -0.55% | 61,100 | 1239億8135万 | +2.86% |
| 02/16 | 3,670 | 3,680 | 3,590 | 3,615 | -0.96% | 101,800 | 1246億7109万 | +3.85% |
| 02/13 | 3,710 | 3,730 | 3,615 | 3,650 | -0.95% | 98,300 | 1258億7814万 | +5.28% |
| 02/12 | 3,615 | 3,720 | 3,595 | 3,685 | +1.66% | 109,600 | 1270億8519万 | +6.69% |
| 02/10 | 3,550 | 3,640 | 3,550 | 3,625 | +2.11% | 64,300 | 1250億1596万 | +5.41% |
| 02/09 | 3,560 | 3,580 | 3,530 | 3,550 | +1.72% | 47,900 | 1224億2943万 | +3.65% |
| 02/06 | 3,485 | 3,530 | 3,470 | 3,490 | -0.29% | 42,800 | 1203億6020万 | +2.23% |
| 02/05 | 3,500 | 3,510 | 3,460 | 3,500 | +0.86% | 65,800 | 1207億507万 | +2.73% |
| 02/04 | 3,460 | 3,495 | 3,440 | 3,470 | +0.14% | 79,200 | 1196億7045万 | +2.15% |
| 02/03 | 3,340 | 3,475 | 3,340 | 3,465 | +4.05% | 121,500 | 1194億9802万 | +2.27% |
| 02/02 | 3,435 | 3,435 | 3,315 | 3,330 | -2.2% | 110,400 | 1148億4225万 | -1.45% |
| 01/30 | （IR情報）16:20 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）16:20 2026年3月期第3四半期決算説明資料 |
| 01/30 | 3,440 | 3,440 | 3,375 | 3,405 | 0% | 60,800 | 1174億2879万 | +0.89% |
| 01/29 | 3,415 | 3,455 | 3,385 | 3,405 | -0.29% | 79,300 | 1174億2879万 | +1.13% |
| 01/28 | 3,435 | 3,440 | 3,380 | 3,415 | -1.73% | 73,400 | 1177億7366万 | +1.67% |
| 01/27 | 3,445 | 3,475 | 3,425 | 3,475 | +0.43% | 56,400 | 1198億4289万 | +3.73% |
| 01/26 | 3,475 | 3,515 | 3,455 | 3,460 | -2.4% | 51,000 | 1193億2558万 | +3.65% |
| 01/23 | 3,540 | 3,545 | 3,510 | 3,545 | +1% | 50,400 | 1222億5699万 | +6.58% |
| 01/22 | 3,520 | 3,540 | 3,490 | 3,510 | +0.57% | 58,600 | 1210億4994万 | +6.01% |
| 01/21 | 3,475 | 3,500 | 3,465 | 3,490 | -0.29% | 50,700 | 1203億6020万 | +5.85% |
| 01/20 | 3,505 | 3,520 | 3,490 | 3,500 | 0% | 54,000 | 1207億507万 | +6.64% |
| 01/19 | 3,510 | 3,535 | 3,485 | 3,500 | +0.14% | 57,000 | 1207億507万 | +7.2% |
| 01/16 | 3,440 | 3,515 | 3,440 | 3,495 | +1.6% | 49,800 | 1205億3263万 | +7.6% |
| 01/15 | 3,400 | 3,445 | 3,400 | 3,440 | +0.88% | 38,300 | 1186億3584万 | +6.37% |
| 01/14 | 3,370 | 3,435 | 3,370 | 3,410 | +1.79% | 73,700 | 1176億122万 | +6% |
| 01/13 | 3,425 | 3,560 | 3,350 | 3,350 | +3.4% | 175,100 | 1155億3199万 | +4.59% |
| 01/09 | 3,300 | 3,305 | 3,240 | 3,240 | -0.92% | 51,600 | 1117億3841万 | +1.57% |
| 01/08 | 3,305 | 3,325 | 3,255 | 3,270 | -1.51% | 50,800 | 1127億7302万 | +2.8% |
| 01/07 | 3,290 | 3,340 | 3,290 | 3,320 | 0% | 40,900 | 1144億9738万 | +4.63% |
| 01/06 | 3,300 | 3,355 | 3,290 | 3,320 | +1.53% | 71,300 | 1144億9738万 | +5% |
| 01/05 | 3,265 | 3,300 | 3,260 | 3,270 | +0.15% | 38,100 | 1127億7302万 | +3.84% |
| 2025 |
| 12/30 | 3,310 | 3,330 | 3,260 | 3,265 | -1.51% | 38,000 | 1126億59万 | +4.08% |
| 12/29 | 3,280 | 3,315 | 3,270 | 3,315 | +1.69% | 216,700 | 1143億2494万 | +6.11% |
| 12/26 | 3,250 | 3,260 | 3,230 | 3,260 | +0.31% | 40,300 | 1124億2815万 | +4.86% |
| 12/25 | 3,240 | 3,250 | 3,225 | 3,250 | +0.78% | 18,900 | 1120億8328万 | +5.11% |
| 12/24 | 3,235 | 3,250 | 3,210 | 3,225 | -0.15% | 38,700 | 1112億2110万 | +4.81% |
| 12/23 | 3,200 | 3,240 | 3,200 | 3,230 | +0.78% | 34,300 | 1113億9353万 | +5.52% |
| 12/22 | 3,210 | 3,230 | 3,200 | 3,205 | 0% | 40,000 | 1105億3136万 | +5.12% |
| 12/19 | 3,190 | 3,205 | 3,175 | 3,205 | +0.31% | 63,500 | 1105億3136万 | +5.46% |
| 12/18 | 3,185 | 3,215 | 3,170 | 3,195 | +0.79% | 59,000 | 1101億8648万 | +5.55% |
| 12/17 | 3,180 | 3,190 | 3,160 | 3,170 | 0% | 53,900 | 1093億2430万 | +5.18% |
| 12/16 | 3,180 | 3,190 | 3,165 | 3,170 | -0.31% | 52,300 | 1093億2430万 | +5.49% |
| 12/15 | 3,165 | 3,190 | 3,155 | 3,180 | +1.11% | 35,400 | 1096億6918万 | +6.14% |
| 12/12 | 3,145 | 3,165 | 3,125 | 3,145 | +1.13% | 61,100 | 1084億6213万 | +5.64% |
| 12/11 | 3,120 | 3,160 | 3,075 | 3,110 | +1.14% | 57,600 | 1072億5508万 | +5.1% |
| 12/10 | 3,125 | 3,125 | 3,050 | 3,075 | -0.65% | 81,300 | 1060億4802万 | +4.49% |
| 12/09 | 3,100 | 3,110 | 3,080 | 3,095 | -0.96% | 77,800 | 1067億3777万 | +5.67% |
| 12/08 | 3,040 | 3,140 | 3,020 | 3,125 | +3.31% | 88,500 | 1077億7238万 | +7.2% |
| 12/05 | 3,045 | 3,050 | 3,015 | 3,025 | -1.14% | 82,400 | 1043億2367万 | +4.31% |
| 12/04 | 3,050 | 3,060 | 3,005 | 3,060 | +1.32% | 109,500 | 1055億3072万 | +5.92% |
| 12/03 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年11月1日～2025年11月30日) |
| 12/03 | 3,025 | 3,045 | 2,970 | 3,020 | -0.17% | 125,900 | 1041億5123万 | +4.93% |
| 12/02 | 3,090 | 3,090 | 3,010 | 3,025 | -1.14% | 58,200 | 1043億2367万 | +5.4% |
| 12/01 | 3,045 | 3,080 | 3,030 | 3,060 | +0.33% | 98,200 | 1142億1224万 | +6.92% |
| 11/28 | 2,984 | 3,050 | 2,984 | 3,050 | +1.5% | 110,200 | 1138億3900万 | +6.94% |
| 11/27 | 2,975 | 3,010 | 2,972 | 3,005 | +1.14% | 72,600 | 1121億5941万 | +5.74% |
| 11/26 | 2,932 | 2,981 | 2,932 | 2,971 | +1.5% | 81,800 | 1108億9038万 | +4.87% |
| 11/25 | 2,935 | 2,949 | 2,915 | 2,927 | -0.17% | 56,200 | 1092億4812万 | +3.61% |
| 11/21 | （5%ルール）三井住友DSアセットマネジメント（0.83%）三井住友銀行（4.28%） |
| 11/18 | （IR情報）9:30 2026年3月期第2四半期(中間期)決算説明資料 |
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。
