| 2026 |
| 06/03 | 3,213 | 3,309 | 3,200 | 3,298 | +1.95% | 726,400 | 7304億4036万 | +2.2% |
| 06/02 | 3,160 | 3,249 | 3,139 | 3,235 | +1.13% | 847,100 | 7164億8713万 | +0.25% |
| 06/01 | 3,240 | 3,265 | 3,167 | 3,199 | -2.83% | 853,700 | 7085億1386万 | -1.02% |
| 05/29 | 3,306 | 3,322 | 3,267 | 3,292 | +0.95% | 1,172,300 | 7291億1148万 | +1.6% |
| 05/28 | 3,250 | 3,287 | 3,225 | 3,261 | +1.43% | 743,800 | 7222億4560万 | +0.49% |
| 05/27 | 3,200 | 3,230 | 3,183 | 3,215 | +0.28% | 635,100 | 7120億5753万 | -1.05% |
| 05/26 | 3,165 | 3,240 | 3,155 | 3,206 | +1.14% | 1,179,700 | 7100億6421万 | -1.54% |
| 05/25 | 3,210 | 3,210 | 3,152 | 3,170 | -1.31% | 816,100 | 7020億9094万 | -2.79% |
| 05/22 | 3,188 | 3,218 | 3,166 | 3,212 | +0.25% | 530,200 | 7113億9309万 | -1.68% |
| 05/21 | 3,250 | 3,252 | 3,203 | 3,204 | -1.42% | 646,900 | 7096億2125万 | -2.08% |
| 05/20 | 3,260 | 3,286 | 3,211 | 3,250 | -0.18% | 852,500 | 7198億933万 | -0.91% |
| 05/19 | 3,250 | 3,260 | 3,202 | 3,256 | +1.43% | 968,400 | 7211億3820万 | -0.91% |
| 05/18 | 3,210 | 3,232 | 3,187 | 3,210 | -0.06% | 869,900 | 7109億5013万 | -2.46% |
| 05/15 | （IR情報）11:40 取締役の異動に関するお知らせ |
| 05/15 | 3,200 | 3,226 | 3,176 | 3,212 | +0.97% | 1,203,500 | 7113億9309万 | -2.52% |
| 05/14 | 3,157 | 3,194 | 3,125 | 3,181 | +1.47% | 1,293,200 | 7045億2722万 | -3.55% |
| 05/13 | 3,128 | 3,176 | 3,127 | 3,135 | +0.29% | 1,302,200 | 6943億3915万 | -5.06% |
| 05/12 | 3,147 | 3,164 | 3,116 | 3,126 | -1.88% | 761,300 | 6923億4583万 | -5.47% |
| 05/11 | 3,180 | 3,229 | 3,176 | 3,186 | +0.16% | 831,400 | 7056億3462万 | -3.89% |
| 05/08 | 3,170 | 3,196 | 3,140 | 3,181 | +0.32% | 841,900 | 7045億2722万 | -4.16% |
| 05/07 | 3,221 | 3,270 | 3,171 | 3,171 | -2.64% | 1,194,100 | 7023億1242万 | -4.57% |
| 05/01 | 3,251 | 3,284 | 3,226 | 3,257 | -0.52% | 514,700 | 7213億5968万 | -2.16% |
| 04/30 | 3,307 | 3,307 | 3,232 | 3,274 | -1.74% | 704,800 | 7251億2484万 | -1.74% |
| 04/28 | 3,350 | 3,365 | 3,299 | 3,332 | +0.76% | 666,500 | 7379億7067万 | -0.18% |
| 04/27 | 3,330 | 3,351 | 3,306 | 3,307 | -0.24% | 598,600 | 7324億3367万 | -1.05% |
| 04/24 | 3,320 | 3,347 | 3,300 | 3,315 | +0.55% | 528,600 | 7342億551万 | -0.96% |
| 04/23 | 3,324 | 3,335 | 3,290 | 3,297 | -1.52% | 429,100 | 7302億1888万 | -1.55% |
| 04/22 | 3,385 | 3,397 | 3,331 | 3,348 | -1.3% | 481,400 | 7415億1435万 | -0.27% |
| 04/21 | 3,429 | 3,448 | 3,382 | 3,392 | -1.14% | 547,500 | 7512億5946万 | +0.83% |
| 04/20 | 3,400 | 3,441 | 3,391 | 3,431 | +1.93% | 648,200 | 7598億9717万 | +1.9% |
| 04/20 | （空売り報告）JPM Securities Japan Co Ltd. 873,130株（0.39%）-0.4%義務消失 |
| 04/17 | 3,391 | 3,393 | 3,350 | 3,366 | -0.27% | 800,300 | 7455億98万 | -0.15% |
| 04/16 | 3,362 | 3,387 | 3,338 | 3,375 | +1.47% | 478,500 | 7474億9430万 | +0.15% |
| 04/15 | 3,340 | 3,352 | 3,317 | 3,326 | -0.39% | 536,400 | 7366億4179万 | -1.28% |
| 04/14 | 3,320 | 3,348 | 3,294 | 3,339 | -0.06% | 607,200 | 7395億2103万 | -0.92% |
| 04/13 | 3,322 | 3,350 | 3,292 | 3,341 | -1.5% | 764,200 | 7399億6399万 | -0.92% |
| 04/10 | 3,392 | 3,434 | 3,367 | 3,392 | -0.47% | 827,300 | 7512億5946万 | +0.38% |
| 04/10 | （空売り報告）Barclays Capital Securities Ltd 1,072,970株（0.48%）-0.02%義務消失 |
| 04/09 | 3,377 | 3,435 | 3,370 | 3,408 | +0.92% | 959,900 | 7548億313万 | +0.83% |
| 04/09 | （空売り報告）Barclays Capital Securities Ltd 1,114,300株（0.5%）新規 |
| 04/08 | 3,333 | 3,386 | 3,315 | 3,377 | +2.24% | 975,100 | 7479億3726万 | -0.12% |
| 04/07 | 3,299 | 3,324 | 3,280 | 3,303 | +0.73% | 601,400 | 7315億4775万 | -2.34% |
| 04/06 | 3,308 | 3,320 | 3,279 | 3,279 | -0.52% | 545,200 | 7262億3224万 | -3.27% |
| 04/03 | 3,253 | 3,302 | 3,250 | 3,296 | +0.89% | 961,500 | 7299億9740万 | -3.14% |
| 04/02 | 3,313 | 3,334 | 3,267 | 3,267 | -1.36% | 1,073,200 | 7235億7448万 | -4.28% |
| 04/01 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/01 | 3,306 | 3,337 | 3,263 | 3,312 | +0.36% | 1,017,400 | 7335億4107万 | -3.33% |
| 03/31 | 3,206 | 3,353 | 3,200 | 3,300 | +0.73% | 2,110,900 | 7308億8332万 | -3.9% |
| 03/31 | （空売り報告）JPM Securities Japan Co Ltd. 1,750,990株（0.79%）-0.04% |
| 03/30 | （IR情報）15:30 剰余金配当に関するお知らせ |
| 03/30 | （IR情報）15:30 取締役の異動に関するお知らせ |
| 03/30 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 03/30 | 3,245 | 3,295 | 3,218 | 3,276 | -1.18% | 1,115,200 | 7255億6780万 | -4.88% |
| 03/27 | 3,353 | 3,365 | 3,315 | 3,315 | -0.66% | 914,500 | 7342億551万 | -4.14% |
| 03/26 | 3,412 | 3,438 | 3,315 | 3,337 | -2.63% | 936,000 | 7390億7807万 | -3.94% |
| 03/25 | 3,455 | 3,486 | 3,427 | 3,427 | -0.17% | 585,800 | 7590億1125万 | -1.75% |
| 03/24 | 3,433 | 3,455 | 3,415 | 3,433 | +0.53% | 589,000 | 7603億4013万 | -1.86% |
| 03/23 | 3,350 | 3,441 | 3,349 | 3,415 | +1.19% | 891,300 | 7563億5349万 | -2.65% |
| 03/19 | 3,431 | 3,455 | 3,370 | 3,375 | -3.52% | 1,455,300 | 7474億9430万 | -4.09% |
| 03/18 | 3,487 | 3,536 | 3,468 | 3,498 | -0.4% | 940,000 | 7747億3631万 | -0.91% |
| 03/18 | （空売り報告）JPM Securities Japan Co Ltd. 1,845,310株（0.83%）再IN |
| 03/17 | 3,464 | 3,517 | 3,453 | 3,512 | +0.89% | 732,000 | 7778億3703万 | -0.62% |
| 03/16 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/16 | 3,551 | 3,563 | 3,470 | 3,481 | -1.11% | 952,700 | 7709億7116万 | -1.58% |
| 03/13 | 3,342 | 3,546 | 3,341 | 3,520 | +5.52% | 1,949,400 | 7796億887万 | -0.59% |
| 03/12 | 3,350 | 3,361 | 3,300 | 3,336 | -0.98% | 752,600 | 7388億5659万 | -5.74% |
| 03/11 | 3,489 | 3,490 | 3,369 | 3,369 | +0.6% | 915,800 | 7461億6542万 | -4.96% |
| 03/10 | 3,352 | 3,418 | 3,341 | 3,349 | -1.33% | 823,100 | 7417億3583万 | -5.66% |
| 03/09 | 3,319 | 3,394 | 3,311 | 3,394 | -3.03% | 1,295,100 | 7517億242万 | -4.5% |
| 03/06 | 3,387 | 3,505 | 3,370 | 3,500 | +2.52% | 821,600 | 7751億7927万 | -1.52% |
| 03/05 | 3,476 | 3,478 | 3,402 | 3,414 | -0.55% | 890,200 | 7561億3201万 | -3.91% |
| 03/04 | 3,361 | 3,441 | 3,335 | 3,433 | +0.94% | 907,400 | 7603億4013万 | -3.46% |
| 03/04 | （空売り報告）BNP Paribas Financial Markets SNC 409,000株（0.18%）-0.39%義務消失 |
| 03/03 | 3,400 | 3,433 | 3,371 | 3,401 | -3.05% | 1,008,900 | 7532億5277万 | -4.49% |
| 03/02 | 3,526 | 3,577 | 3,508 | 3,508 | -2.45% | 677,900 | 7769億5111万 | -1.68% |
| 02/27 | 3,574 | 3,626 | 3,547 | 3,596 | +1.01% | 1,076,300 | 7964億4133万 | +0.7% |
| 02/26 | 3,562 | 3,591 | 3,550 | 3,560 | -0.59% | 645,600 | 7884億6806万 | -0.28% |
| 02/26 | （空売り報告）BNP Paribas Financial Markets SNC 1,283,500株（0.57%）再IN |
| 02/25 | 3,536 | 3,600 | 3,505 | 3,581 | +1.42% | 1,121,700 | 7931億1914万 | +0.28% |
| 02/24 | 3,492 | 3,565 | 3,443 | 3,531 | -0.17% | 1,008,400 | 7820億4515万 | -1.06% |
| 02/23 | 株式分割 1→3 |
| 02/20 | 3,564 | 3,582 | 3,415 | 3,537 | -2.51% | 1,595,700 | 7833億7403万 | -0.84% |
| 02/19 | 3,676 | 3,701 | 3,601 | 3,628 | -2.3% | 1,456,400 | 2678億4289万 | +1.77% |
| 02/19 | （空売り報告）BNP Paribas Financial Markets SNC 1,024,800株（0.46%）-0.12%義務消失 |
| 02/18 | 3,710 | 3,772 | 3,683 | 3,713 | +0.91% | 2,534,700 | 8224億2830万 | +4.34% |
| 02/17 | 3,683 | 3,693 | 3,660 | 3,680 | +0.09% | 996,300 | 8150億4564万 | +3.63% |
| 02/16 | 3,710 | 3,715 | 3,663 | 3,677 | -0.18% | 917,100 | 8143億737万 | +3.71% |
| 02/13 | 3,733 | 3,735 | 3,645 | 3,683 | -0.27% | 733,200 | 8157億8390万 | +4.2% |
| 02/12 | 3,653 | 3,717 | 3,637 | 3,693 | +0.96% | 865,500 | 8179億9870万 | +4.78% |
| 02/10 | （自社株買い）取締役会(2026年1月26日)での決議状況(取得期間2026年1月27日～2026年1月27日) |
| 02/10 | 3,613 | 3,672 | 3,607 | 3,658 | +1.43% | 500,700 | 8102億4691万 | +4.14% |
| 02/09 | 3,577 | 3,613 | 3,560 | 3,607 | +0.98% | 925,800 | 7988億379万 | +3.02% |
| 02/06 | （5%ルール）りそなアセットマネジメント（1.26%）埼玉りそな銀行（0.37%） |
| 02/06 | 3,590 | 3,607 | 3,542 | 3,572 | -0.46% | 792,000 | 7910億5199万 | +2.25% |
| 02/06 | （空売り報告）BNP Paribas Financial Markets SNC 434,400株（0.58%）新規 |
| 02/05 | 3,513 | 3,598 | 3,505 | 3,588 | +3.31% | 930,300 | 7947億4332万 | +3.02% |
| 02/04 | 3,450 | 3,483 | 3,450 | 3,473 | -0.05% | 737,700 | 7692億7315万 | -0.05% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 57,349株（0.07%）-0.46%義務消失 |
| 02/03 | 3,475 | 3,495 | 3,460 | 3,475 | -0.62% | 746,100 | 7696億4228万 | +0.14% |
| 02/02 | 3,492 | 3,508 | 3,470 | 3,497 | +1.11% | 654,300 | 7744億4101万 | +0.97% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 394,135株（0.53%）再IN |
| 01/30 | 3,407 | 3,460 | 3,395 | 3,458 | +2.42% | 730,200 | 7659億5095万 | -0.02% |
| 01/29 | 3,455 | 3,470 | 3,358 | 3,377 | -2.92% | 1,467,000 | 7478億6343万 | -2.44% |
| 01/28 | 3,513 | 3,522 | 3,468 | 3,478 | -0.81% | 807,300 | 7703億8055万 | +0.27% |
| 01/27 | （IR情報）10:10 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 01/27 | 3,550 | 3,560 | 3,458 | 3,507 | -0.94% | 1,813,200 | 7766億5581万 | +0.85% |
| 01/26 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 01/26 | （IR情報）15:30 執行役員の異動に関するお知らせ |
| 01/26 | 3,600 | 3,633 | 3,500 | 3,540 | -1.3% | 900,900 | 7840億3847万 | +1.67% |
| 01/23 | 3,575 | 3,602 | 3,568 | 3,587 | +0.28% | 485,100 | 7943億7419万 | +2.89% |
| 01/22 | 3,587 | 3,605 | 3,560 | 3,577 | +0.33% | 559,500 | 7921億5939万 | +2.48% |
| 01/21 | 3,572 | 3,592 | 3,552 | 3,565 | -1.11% | 688,500 | 7895億7546万 | +1.97% |
| 01/20 | 3,533 | 3,632 | 3,518 | 3,605 | +2.56% | 966,900 | 7984億3465万 | +2.94% |
| 01/19 | 3,478 | 3,537 | 3,477 | 3,515 | +0.81% | 686,700 | 7785億147万 | +0.23% |
| 01/16 | 3,495 | 3,500 | 3,443 | 3,487 | -0.19% | 716,100 | 7722億2621万 | -0.78% |
| 01/15 | 3,505 | 3,527 | 3,477 | 3,493 | +0.34% | 596,700 | 7737億274万 | -0.87% |
| 01/14 | 3,493 | 3,530 | 3,480 | 3,482 | -0.9% | 823,500 | 7711億1881万 | -1.4% |
| 01/13 | 3,542 | 3,547 | 3,478 | 3,513 | -0.43% | 758,700 | 7781億3234万 | -0.73% |
| 01/09 | 3,460 | 3,543 | 3,455 | 3,528 | +2.97% | 1,164,600 | 7814億5453万 | -0.5% |
| 01/08 | 3,402 | 3,427 | 3,370 | 3,427 | +0.24% | 845,100 | 7589億3742万 | -3.56% |
| 01/07 | 3,387 | 3,422 | 3,373 | 3,418 | +0.34% | 745,500 | 7570億9176万 | -4.03% |
| 01/06 | 3,373 | 3,410 | 3,365 | 3,407 | +1.39% | 1,089,300 | 7545億783万 | -4.71% |
| 01/05 | 3,430 | 3,430 | 3,360 | 3,360 | -1.37% | 1,108,500 | 7441億7210万 | -6.33% |
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。
