| 2026 |
| 06/02 | 5,570 | 5,820 | 5,410 | 5,790 | +2.84% | 147,600 | 1898億1357万 | +1.83% |
| 06/01 | 5,860 | 5,860 | 5,630 | 5,630 | -4.09% | 129,100 | 1845億6829万 | -0.64% |
| 05/29 | 5,840 | 5,970 | 5,830 | 5,870 | +0.86% | 103,900 | 1924億3621万 | +3.69% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 195,661株（0.59%）-0.01% |
| 05/28 | 5,910 | 5,930 | 5,710 | 5,820 | -2.18% | 120,200 | 1907億9706万 | +2.99% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 199,661株（0.6%）+0.01% |
| 05/27 | 6,020 | 6,090 | 5,870 | 5,950 | -1.49% | 111,200 | 1950億5885万 | +5.27% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 196,561株（0.59%）-0.02% |
| 05/26 | 5,990 | 6,150 | 5,850 | 6,040 | +0.67% | 97,800 | 1980億932万 | +6.86% |
| 05/25 | 5,950 | 6,030 | 5,850 | 6,000 | +0.5% | 77,400 | 1966億9800万 | +6.23% |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 200,261株（0.61%）+0.02% |
| 05/22 | 6,120 | 6,130 | 5,950 | 5,970 | -1% | 101,600 | 1957億1451万 | +5.68% |
| 05/21 | 6,000 | 6,160 | 6,000 | 6,030 | +2.2% | 158,900 | 1976億8149万 | +6.84% |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 196,161株（0.59%）-0.06% |
| 05/20 | 5,950 | 6,030 | 5,840 | 5,900 | -0.67% | 104,600 | 1934億1970万 | +4.65% |
| 05/19 | 5,980 | 6,130 | 5,890 | 5,940 | +1.02% | 120,800 | 1947億3102万 | +5.43% |
| 05/18 | 6,000 | 6,050 | 5,840 | 5,880 | -1.84% | 172,300 | 1927億6404万 | +4.53% |
| 05/15 | 5,780 | 6,110 | 5,720 | 5,990 | +3.63% | 230,600 | 1963億7017万 | +6.74% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 215,261株（0.65%）-0.06% |
| 05/14 | （IR情報）14:00 中期経営計画「Value Creation Company～1st Stage」における定量目標の上方修正に関するお知らせ |
| 05/14 | （IR情報）14:00 前期実績との差異に関するお知らせ |
| 05/14 | （IR情報）14:00 剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 5,730 | 5,840 | 5,590 | 5,780 | +0.7% | 144,300 | 1894億8574万 | +3.42% |
| 05/13 | 5,520 | 5,760 | 5,520 | 5,740 | +3.05% | 145,300 | 1881億7442万 | +2.98% |
| 05/12 | 5,580 | 5,680 | 5,410 | 5,570 | +1.46% | 137,500 | 1826億131万 | +0.18% |
| 05/11 | 5,370 | 5,510 | 5,360 | 5,490 | +2.23% | 111,500 | 1799億7867万 | -1.28% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 235,761株（0.71%）+0.02% |
| 05/08 | 5,450 | 5,470 | 5,150 | 5,370 | -3.76% | 224,000 | 1760億4471万 | -3.23% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 228,461株（0.69%）-0.02% |
| 05/07 | 5,590 | 5,690 | 5,480 | 5,580 | +3.53% | 127,400 | 1829億2914万 | +0.67% |
| 05/01 | 5,350 | 5,430 | 5,250 | 5,390 | +0.19% | 70,100 | 1767億37万 | -2.58% |
| 04/30 | 5,420 | 5,440 | 5,300 | 5,380 | -2.18% | 87,600 | 1763億7254万 | -2.57% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 150,204株（0.45%）-0.05%義務消失 |
| 04/28 | 5,150 | 5,500 | 5,120 | 5,500 | +7% | 119,100 | 1803億650万 | -0.22% |
| 04/27 | 5,150 | 5,200 | 5,030 | 5,140 | -0.58% | 78,800 | 1685億462万 | -6.34% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 165,404株（0.5%）再IN |
| 04/24 | 5,200 | 5,270 | 5,100 | 5,170 | -0.96% | 63,400 | 1694億8811万 | -5.47% |
| 04/23 | 5,280 | 5,280 | 5,190 | 5,220 | -1.51% | 79,800 | 1711億2726万 | -4.38% |
| 04/22 | 5,480 | 5,500 | 5,300 | 5,300 | -3.64% | 93,700 | 1737億4990万 | -2.77% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 233,967株（0.71%）+0.09% |
| 04/21 | 5,660 | 5,670 | 5,470 | 5,500 | -2.14% | 96,800 | 1803億650万 | +1.2% |
| 04/21 | （空売り報告）モルガン・スタンレーMUFG証券 44,145株（0.13%）-0.66%義務消失 |
| 04/20 | 5,820 | 5,890 | 5,620 | 5,620 | -3.77% | 85,600 | 1842億4046万 | +3.96% |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 259,545株（0.79%）再IN |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 204,167株（0.62%）+0.11% |
| 04/17 | 5,950 | 5,980 | 5,780 | 5,840 | -1.85% | 74,400 | 1914億5272万 | +8.67% |
| 04/16 | 6,050 | 6,070 | 5,940 | 5,950 | -0.17% | 55,200 | 1950億5885万 | +11.57% |
| 04/15 | 6,110 | 6,180 | 5,950 | 5,960 | -0.83% | 95,500 | 1953億8668万 | +12.52% |
| 04/14 | 5,960 | 6,010 | 5,880 | 6,010 | +2.56% | 119,500 | 1970億2583万 | +14.24% |
| 04/13 | 5,810 | 6,020 | 5,800 | 5,860 | -0.17% | 94,700 | 1921億838万 | +12.43% |
| 04/10 | 5,890 | 6,040 | 5,850 | 5,870 | +1.38% | 164,500 | 1924億3621万 | +13.3% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 170,067株（0.51%）再IN |
| 04/09 | 5,800 | 5,870 | 5,720 | 5,790 | +1.05% | 90,300 | 1898億1357万 | +12.36% |
| 04/08 | 5,850 | 5,870 | 5,660 | 5,730 | +3.24% | 118,200 | 1878億4659万 | +12.11% |
| 04/07 | 5,510 | 5,560 | 5,450 | 5,550 | +2.4% | 104,400 | 1819億4565万 | +9.06% |
| 04/06 | 5,410 | 5,500 | 5,410 | 5,420 | +0.37% | 66,100 | 1776億8386万 | +6.76% |
| 04/03 | 5,460 | 5,490 | 5,340 | 5,400 | 0% | 100,400 | 1770億2820万 | +6.3% |
| 04/02 | 5,600 | 5,710 | 5,400 | 5,400 | -3.4% | 152,800 | 1770億2820万 | +6.34% |
| 04/01 | 5,500 | 5,600 | 5,400 | 5,590 | +7.71% | 183,900 | 1832億5697万 | +10.3% |
| 03/31 | 5,120 | 5,290 | 5,070 | 5,190 | -0.57% | 168,300 | 1701億4377万 | +2.67% |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 152,567株（0.46%）-0.04%義務消失 |
| 03/30 | 5,010 | 5,240 | 4,985 | 5,220 | -2.06% | 178,700 | 1711億2726万 | +3.08% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 164,267株（0.5%）新規 |
| 03/27 | 5,070 | 5,390 | 5,000 | 5,330 | +4.51% | 233,800 | 1747億3339万 | +5.07% |
| 03/26 | 5,170 | 5,190 | 5,020 | 5,100 | -0.78% | 70,600 | 1671億9330万 | +0.61% |
| 03/25 | （IR情報）14:00 代表取締役および役員等の異動に関するお知らせ |
| 03/25 | 5,040 | 5,170 | 5,010 | 5,140 | +4.68% | 100,200 | 1685億462万 | +1.42% |
| 03/24 | 4,875 | 4,920 | 4,810 | 4,910 | +5.25% | 130,200 | 1609億6453万 | -3.19% |
| 03/23 | 4,760 | 4,770 | 4,590 | 4,665 | -4.8% | 162,900 | 1529億3269万 | -8.33% |
| 03/19 | 4,940 | 4,965 | 4,855 | 4,900 | -2.78% | 274,100 | 1606億3670万 | -4.43% |
| 03/18 | 5,030 | 5,040 | 4,930 | 5,040 | +3.07% | 151,000 | 1652億2632万 | -2.23% |
| 03/17 | 4,920 | 5,180 | 4,885 | 4,890 | +2.3% | 270,200 | 1603億887万 | -5.47% |
| 03/16 | 4,800 | 4,815 | 4,700 | 4,780 | -0.83% | 122,000 | 1567億274万 | -7.86% |
| 03/13 | 4,690 | 4,915 | 4,685 | 4,820 | +0.42% | 290,200 | 1580億1406万 | -7.38% |
| 03/12 | 4,970 | 5,020 | 4,775 | 4,800 | -5.33% | 241,200 | 1573億5840万 | -7.94% |
| 03/12 | （空売り報告）Barclays Capital Securities Ltd 150,757株（0.45%）-0.08%義務消失 |
| 03/11 | 5,150 | 5,190 | 5,070 | 5,070 | +0.4% | 74,300 | 1662億981万 | -2.91% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 78,050株（0.23%）-1.14%義務消失 |
| 03/10 | 4,970 | 5,130 | 4,920 | 5,050 | +5.32% | 101,800 | 1655億5415万 | -2.94% |
| 03/09 | 4,710 | 4,795 | 4,570 | 4,795 | -5.61% | 208,600 | 1571億9448万 | -7.61% |
| 03/06 | 5,010 | 5,120 | 4,950 | 5,080 | -1.55% | 145,600 | 1665億3764万 | -2.08% |
| 03/05 | 4,990 | 5,160 | 4,950 | 5,160 | +8.98% | 166,500 | 1691億6028万 | -0.23% |
| 03/04 | 4,920 | 5,030 | 4,630 | 4,735 | -8.59% | 214,700 | 1552億2750万 | -8.18% |
| 03/03 | 5,240 | 5,400 | 5,180 | 5,180 | -1.33% | 130,000 | 1698億1594万 | +0.47% |
| 03/02 | 5,220 | 5,290 | 5,100 | 5,250 | -4.72% | 201,300 | 1721億1075万 | +2.04% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 451,650株（1.37%）+0.28% |
| 02/27 | 5,360 | 5,540 | 5,350 | 5,510 | +2.99% | 986,700 | 1806億3433万 | +7.49% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 360,050株（1.09%）新規 |
| 02/26 | 5,250 | 5,370 | 5,210 | 5,350 | +3.88% | 161,500 | 1753億8905万 | +5.07% |
| 02/25 | 5,250 | 5,270 | 5,120 | 5,150 | -1.9% | 206,300 | 1688億3245万 | +1.56% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 176,957株（0.53%）再IN |
| 02/24 | 5,360 | 5,380 | 5,150 | 5,250 | -3.14% | 166,400 | 1721億1075万 | +3.78% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 155,457株（0.47%）-0.03%義務消失 |
| 02/20 | 5,370 | 5,510 | 5,370 | 5,420 | -0.37% | 113,600 | 1776億8386万 | +7.5% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 165,757株（0.5%）新規 |
| 02/19 | 5,270 | 5,470 | 5,270 | 5,440 | +3.82% | 125,200 | 1783億3952万 | +8.41% |
| 02/18 | 5,160 | 5,290 | 5,110 | 5,240 | +3.15% | 120,600 | 1717億8292万 | +5.14% |
| 02/17 | 5,210 | 5,290 | 5,070 | 5,080 | -3.05% | 165,500 | 1665億3764万 | +2.48% |
| 02/16 | 5,390 | 5,400 | 5,230 | 5,240 | -1.87% | 113,500 | 1717億8292万 | +6.37% |
| 02/13 | 5,560 | 5,600 | 5,340 | 5,340 | -4.64% | 140,200 | 1750億6122万 | +9.29% |
| 02/12 | 5,640 | 5,720 | 5,580 | 5,600 | -0.18% | 169,500 | 1835億8480万 | +15.68% |
| 02/10 | 5,550 | 5,700 | 5,500 | 5,610 | +2.37% | 121,400 | 1839億1263万 | +17.29% |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 5,520 | 5,520 | 5,300 | 5,480 | +4.18% | 180,800 | 1796億5084万 | +16.08% |
| 02/06 | 5,110 | 5,260 | 5,080 | 5,260 | +1.15% | 134,500 | 1724億3858万 | +12.78% |
| 02/05 | 5,150 | 5,250 | 5,110 | 5,200 | +2.56% | 137,100 | 1704億7160万 | +12.75% |
| 02/04 | 5,000 | 5,090 | 4,970 | 5,070 | +1.81% | 138,300 | 1662億981万 | +11.16% |
| 02/03 | 4,810 | 4,980 | 4,750 | 4,980 | +8.03% | 208,500 | 1632億5934万 | +10.27% |
| 02/02 | 4,800 | 4,860 | 4,600 | 4,610 | -2.54% | 145,000 | 1511億2963万 | +2.97% |
| 01/30 | 4,750 | 4,785 | 4,715 | 4,730 | 0% | 88,800 | 1550億6359万 | +6.22% |
| 01/30 | （空売り報告）野村證券 163,171株（0.49%）-0.02%義務消失 |
| 01/29 | 4,685 | 4,765 | 4,640 | 4,730 | +1.07% | 116,800 | 1550億6359万 | +6.94% |
| 01/28 | 4,760 | 4,770 | 4,655 | 4,680 | -2.4% | 71,100 | 1534億2444万 | +6.51% |
| 01/27 | 4,685 | 4,800 | 4,625 | 4,795 | +1.7% | 84,700 | 1571億9448万 | +9.88% |
| 01/26 | 4,755 | 4,820 | 4,660 | 4,715 | -3.68% | 153,000 | 1545億7184万 | +8.94% |
| 01/23 | 4,800 | 5,000 | 4,800 | 4,895 | +2.62% | 155,900 | 1604億7278万 | +13.89% |
| 01/22 | 4,735 | 4,855 | 4,725 | 4,770 | +2.14% | 121,100 | 1563億7491万 | +11.87% |
| 01/21 | 4,690 | 4,710 | 4,595 | 4,670 | -2.91% | 159,600 | 1530億9661万 | +10.48% |
| 01/20 | 4,860 | 4,870 | 4,775 | 4,810 | -0.82% | 122,900 | 1576億8623万 | +14.74% |
| 01/19 | 4,840 | 4,875 | 4,760 | 4,850 | +0.21% | 93,900 | 1589億9755万 | +16.7% |
| 01/16 | 4,850 | 4,970 | 4,825 | 4,840 | +0.62% | 213,100 | 1586億6972万 | +17.45% |
| 01/15 | 4,655 | 4,835 | 4,620 | 4,810 | +4.57% | 165,900 | 1576億8623万 | +17.69% |
| 01/14 | 4,580 | 4,600 | 4,490 | 4,600 | +0.77% | 126,200 | 1508億180万 | +13.55% |
| 01/13 | 4,490 | 4,590 | 4,425 | 4,565 | +6.41% | 185,900 | 1496億5439万 | +13.39% |
| 01/09 | 4,305 | 4,325 | 4,255 | 4,290 | +0.82% | 74,000 | 1406億3907万 | +7.3% |
| 01/08 | 4,230 | 4,330 | 4,205 | 4,255 | +1.19% | 96,300 | 1394億9166万 | +6.88% |
| 01/07 | 4,110 | 4,235 | 4,095 | 4,205 | +1.2% | 91,700 | 1378億5251万 | +6.05% |
| 01/06 | 4,095 | 4,180 | 4,095 | 4,155 | +2.21% | 111,300 | 1362億1336万 | +5.24% |
| 01/05 | 4,060 | 4,115 | 4,035 | 4,065 | +0.62% | 108,000 | 1332億6289万 | +3.36% |
| 2025 |
| 12/30 | 3,945 | 4,085 | 3,940 | 4,040 | +1.64% | 151,400 | 1324億4332万 | +3.19% |
| 12/26 | （空売り報告）野村證券 168,271株（0.51%）再IN |
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。
