| 2026 |
| 09/11 | 337 | 341 | 335 | 337 | 0% | 4,845,400 | 3974億2679万 | +0.3% |
| 09/10 | 333 | 337 | 332 | 337 | +1.2% | 3,193,000 | 3974億2679万 | +0.6% |
| 09/10 | （IR情報）9:00 2026年8月月次データ(単体) |
| 09/09 | 336 | 336 | 331 | 333 | -1.19% | 3,714,100 | 3927億956万 | -0.6% |
| 09/09 | （空売り報告）Citigroup Global Markets Limited 6,023,907株（0.51%）再IN |
| 09/08 | 335 | 339 | 332 | 337 | 0% | 2,624,200 | 3974億2679万 | +0.9% |
| 09/07 | 340 | 341 | 335 | 337 | -0.88% | 2,362,100 | 3974億2679万 | +1.2% |
| 09/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,413,809株（0.79%）+0.21% |
| 09/04 | 343 | 344 | 338 | 340 | -0.58% | 3,398,800 | 4009億6472万 | +2.1% |
| 09/03 | 342 | 347 | 341 | 342 | +0.29% | 4,693,000 | 4033億2333万 | +3.01% |
| 09/02 | 340 | 342 | 337 | 341 | +0.29% | 5,019,700 | 4021億4402万 | +2.71% |
| 09/01 | 335 | 340 | 333 | 340 | +0.29% | 4,325,200 | 4009億6472万 | +2.72% |
| 09/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,936,309株（0.58%）-0.07% |
| 08/31 | 338 | 341 | 336 | 339 | 0% | 3,082,500 | 3997億8541万 | +2.73% |
| 08/31 | （空売り報告）Citigroup Global Markets Limited 5,891,207株（0.49%）-0.01%義務消失 |
| 08/28 | 335 | 340 | 334 | 339 | +0.89% | 6,231,900 | 3997億8541万 | +3.04% |
| 08/28 | （空売り報告）Citigroup Global Markets Limited 5,966,207株（0.5%）-0.21% |
| 08/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,725,309株（0.65%）-0.08% |
| 08/27 | 338 | 341 | 336 | 336 | -0.59% | 3,187,900 | 3962億4748万 | +2.44% |
| 08/26 | 336 | 340 | 336 | 338 | +0.9% | 2,706,200 | 3986億610万 | +3.36% |
| 08/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,675,609株（0.73%）+0.05% |
| 08/25 | 334 | 338 | 333 | 335 | +0.6% | 2,726,300 | 3950億6818万 | +2.76% |
| 08/25 | （空売り報告）Citigroup Global Markets Limited 8,402,484株（0.71%）+0.09% |
| 08/24 | 334 | 335 | 329 | 333 | 0% | 4,381,500 | 3927億956万 | +2.46% |
| 08/21 | 330 | 334 | 327 | 333 | +1.22% | 6,042,200 | 3927億956万 | +3.1% |
| 08/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,026,709株（0.68%）-0.04% |
| 08/20 | 331 | 333 | 327 | 329 | -0.6% | 5,233,500 | 3879億9233万 | +2.17% |
| 08/20 | （空売り報告）Citigroup Global Markets Limited 7,357,484株（0.62%）+0.12% |
| 08/19 | 341 | 341 | 331 | 331 | -3.22% | 4,741,100 | 3903億5094万 | +3.12% |
| 08/18 | 335 | 343 | 332 | 342 | +1.79% | 6,311,900 | 4033億2333万 | +6.88% |
| 08/18 | （空売り報告）Citigroup Global Markets Limited 5,998,884株（0.5%）再IN |
| 08/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,530,709株（0.72%）+0.07% |
| 08/17 | 336 | 342 | 336 | 336 | 0% | 5,963,600 | 3962億4748万 | +5.66% |
| 08/14 | 328 | 340 | 328 | 336 | +1.2% | 6,598,000 | 3962億4748万 | +6.33% |
| 08/13 | 329 | 332 | 324 | 332 | +0.61% | 4,077,900 | 3915億3025万 | +5.73% |
| 08/12 | 338 | 340 | 329 | 330 | -1.49% | 4,883,900 | 3891億7164万 | +5.43% |
| 08/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,779,809株（0.65%）-0.11% |
| 08/10 | 333 | 342 | 329 | 335 | +3.08% | 11,250,900 | 3950億6818万 | +7.72% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）15:30 2026年7月月次データ(単体) |
| 08/07 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 08/07 | 324 | 327 | 322 | 325 | -0.61% | 6,232,700 | 3832億7510万 | +5.18% |
| 08/06 | 324 | 327 | 319 | 327 | +1.87% | 6,791,900 | 3856億3371万 | +6.17% |
| 08/05 | 320 | 322 | 317 | 321 | +1.58% | 8,993,100 | 3785億5786万 | +4.9% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,998,609株（0.76%）+0.13% |
| 08/04 | 321 | 323 | 316 | 316 | -0.94% | 6,899,500 | 3726億6132万 | +3.95% |
| 08/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,484,309株（0.63%）+0.13% |
| 08/03 | 320 | 320 | 309 | 319 | 0% | 14,008,000 | 3761億9925万 | +5.28% |
| 07/31 | 320 | 323 | 316 | 319 | -2.45% | 10,546,800 | 3761億9925万 | +5.98% |
| 07/30 | 334 | 334 | 325 | 327 | -2.1% | 6,982,700 | 3856億3371万 | +9% |
| 07/29 | 326 | 335 | 323 | 334 | +4.05% | 10,508,100 | 3938億8887万 | +12.08% |
| 07/28 | 323 | 323 | 318 | 321 | +0.31% | 6,164,400 | 3785億5786万 | +8.81% |
| 07/27 | 314 | 321 | 312 | 320 | +2.89% | 6,390,400 | 3773億7856万 | +8.84% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,945,909株（0.5%）再IN |
| 07/24 | 307 | 314 | 305 | 311 | +0.65% | 5,333,800 | 3667億6478万 | +6.51% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,755,909株（0.48%）-0.02%義務消失 |
| 07/23 | 310 | 313 | 307 | 309 | -1.9% | 4,309,600 | 3644億617万 | +6.19% |
| 07/22 | 311 | 315 | 309 | 315 | +1.29% | 6,326,600 | 3714億8202万 | +8.62% |
| 07/21 | 304 | 312 | 304 | 311 | +2.64% | 10,328,700 | 3667億6478万 | +7.61% |
| 07/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,973,409株（0.5%）再IN |
| 07/17 | 305 | 307 | 301 | 303 | 0% | 5,683,100 | 3573億3032万 | +5.21% |
| 07/16 | 304 | 305 | 303 | 303 | -0.33% | 5,176,200 | 3573億3032万 | +5.57% |
| 07/15 | 304 | 305 | 302 | 304 | +0.66% | 4,666,500 | 3585億963万 | +5.92% |
| 07/14 | 295 | 305 | 295 | 302 | +2.37% | 9,709,200 | 3561億5101万 | +5.59% |
| 07/13 | 290 | 295 | 290 | 295 | +1.72% | 6,008,200 | 3478億9586万 | +3.51% |
| 07/10 | 293 | 293 | 290 | 290 | -1.02% | 3,893,500 | 3419億9932万 | +2.11% |
| 07/10 | （IR情報）9:00 2026年6月月次データ(単体) |
| 07/09 | 293 | 293 | 291 | 293 | 0% | 3,804,300 | 3455億3724万 | +3.17% |
| 07/08 | 293 | 295 | 292 | 293 | 0% | 4,077,500 | 3455億3724万 | +3.53% |
| 07/07 | 293 | 294 | 292 | 293 | +1.03% | 5,662,100 | 3455億3724万 | +3.9% |
| 07/06 | 289 | 290 | 288 | 290 | +0.35% | 4,601,800 | 3419億9932万 | +2.84% |
| 07/03 | 290 | 292 | 289 | 289 | +0.35% | 4,566,600 | 3408億2001万 | +2.85% |
| 07/02 | 283 | 288 | 281 | 288 | +2.86% | 7,331,400 | 3396億4070万 | +2.86% |
| 07/01 | 281 | 281 | 277 | 280 | -0.36% | 4,671,300 | 3302億624万 | +0.36% |
| 06/30 | 282 | 283 | 279 | 281 | 0% | 4,534,400 | 3313億8554万 | +0.72% |
| 06/29 | 280 | 281 | 279 | 281 | +1.08% | 5,138,500 | 3313億8554万 | +0.72% |
| 06/26 | 282 | 282 | 276 | 278 | 0% | 3,571,400 | 3278億4762万 | 0% |
| 06/25 | 280 | 280 | 276 | 278 | +0.36% | 3,783,300 | 3278億4762万 | 0% |
| 06/24 | 280 | 281 | 277 | 277 | -0.36% | 4,603,800 | 3266億6831万 | -0.36% |
| 06/23 | 277 | 279 | 276 | 278 | 0% | 4,972,000 | 3278億4762万 | 0% |
| 06/22 | 275 | 280 | 275 | 278 | +0.36% | 3,985,400 | 3278億4762万 | +0.36% |
| 06/22 | （空売り報告）Citigroup Global Markets Limited 5,701,159株（0.48%）-0.06%義務消失 |
| 06/19 | 283 | 283 | 275 | 277 | -2.46% | 10,255,900 | 3266億6831万 | 0% |
| 06/18 | 286 | 287 | 282 | 284 | -0.35% | 5,774,000 | 3349億2347万 | +2.53% |
| 06/18 | （空売り報告）Citigroup Global Markets Limited 6,462,959株（0.54%）再IN |
| 06/17 | （IR情報）15:30 募集新株予約権(有償ストック・オプション)の消滅に関するお知らせ |
| 06/17 | 287 | 288 | 284 | 285 | 0% | 3,113,000 | 3361億278万 | +3.26% |
| 06/16 | 286 | 287 | 282 | 285 | -0.7% | 4,595,500 | 3361億278万 | +3.26% |
| 06/15 | 292 | 293 | 287 | 287 | -1.03% | 6,018,500 | 3384億6139万 | +4.36% |
| 06/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,854,909株（0.49%）-0.09%義務消失 |
| 06/12 | 288 | 291 | 286 | 290 | +0.69% | 5,823,600 | 3419億9932万 | +5.45% |
| 06/11 | 287 | 288 | 282 | 288 | +0.7% | 6,381,200 | 3396億4070万 | +5.11% |
| 06/10 | 284 | 287 | 282 | 286 | +1.06% | 6,848,900 | 3372億8208万 | +4.76% |
| 06/10 | （IR情報）9:00 2026年5月月次データ(単体) |
| 06/09 | 280 | 284 | 280 | 283 | +1.8% | 7,002,400 | 3337億4416万 | +4.04% |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,862,709株（0.58%）-0.02% |
| 06/08 | 274 | 279 | 274 | 278 | +0.72% | 6,393,900 | 3278億4762万 | +2.21% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,091,409株（0.6%）+0.02% |
| 06/05 | 276 | 278 | 275 | 276 | +0.36% | 3,782,800 | 3254億8900万 | +1.85% |
| 06/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,942,309株（0.58%）-0.08% |
| 06/04 | 275 | 277 | 273 | 275 | -0.36% | 3,782,700 | 3243億970万 | +1.48% |
| 06/03 | 272 | 277 | 272 | 276 | +1.47% | 4,905,600 | 3254億8900万 | +2.22% |
| 06/02 | 271 | 275 | 269 | 272 | 0% | 5,710,000 | 3207億7177万 | +0.74% |
| 06/01 | 269 | 272 | 266 | 272 | +0.74% | 5,826,600 | 3207億7177万 | +0.74% |
| 05/29 | 270 | 273 | 269 | 270 | 0% | 5,991,000 | 3184億1316万 | +0.37% |
| 05/28 | 270 | 271 | 268 | 270 | 0% | 4,450,900 | 3184億1316万 | 0% |
| 05/27 | 268 | 270 | 266 | 270 | +0.37% | 6,568,000 | 3184億1316万 | 0% |
| 05/26 | 271 | 271 | 268 | 269 | -1.1% | 3,765,300 | 3172億3385万 | -0.37% |
| 05/25 | 274 | 274 | 270 | 272 | 0% | 3,850,700 | 3207億7177万 | +0.74% |
| 05/22 | （IR情報）15:30 当社執行役員及び当社一部従業員に対する業績連動型株式報酬制度の継続に関するお知らせ |
| 05/22 | （IR情報）15:30 当社取締役に対する業績連動型株式報酬制度の継続及び一部改定に関するお知らせ |
| 05/22 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/22 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 05/22 | 276 | 276 | 271 | 272 | -1.09% | 3,937,700 | 3207億7177万 | +1.12% |
| 05/21 | 277 | 277 | 274 | 275 | +1.1% | 4,709,300 | 3243億970万 | +2.23% |
| 05/21 | （空売り報告）Citigroup Global Markets Limited 5,754,059株（0.48%）-0.1%義務消失 |
| 05/20 | 275 | 277 | 270 | 272 | -1.09% | 6,228,100 | 3207億7177万 | +1.12% |
| 05/19 | 273 | 275 | 271 | 275 | +2.61% | 5,072,500 | 3243億970万 | +2.23% |
| 05/18 | 272 | 273 | 268 | 268 | -1.47% | 5,830,600 | 3160億5454万 | -0.37% |
| 05/18 | （空売り報告）Citigroup Global Markets Limited 6,878,413株（0.58%）-0.09% |
| 05/15 | 271 | 273 | 270 | 272 | +0.37% | 4,098,900 | 3207億7177万 | +1.12% |
| 05/15 | （空売り報告）Citigroup Global Markets Limited 7,987,513株（0.67%）-0.12% |
| 05/14 | 272 | 273 | 270 | 271 | -1.45% | 5,675,100 | 3195億9246万 | +0.74% |
| 05/13 | 270 | 276 | 270 | 275 | +1.85% | 7,407,900 | 3243億970万 | +2.23% |
| 05/12 | 270 | 271 | 267 | 270 | +0.37% | 5,639,500 | 3184億1316万 | +0.37% |
| 05/11 | 272 | 273 | 267 | 269 | -0.74% | 8,671,900 | 3172億3385万 | -0.37% |
| 05/08 | （IR情報）15:30 支配株主等に関する事項について |
| 05/08 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/08 | （IR情報）15:30 2026年3月期決算補足資料 |
| 05/08 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）15:30 2026年4月月次データ(単体) |
| 05/08 | 268 | 271 | 266 | 271 | +1.12% | 9,748,200 | 3195億9246万 | +0.37% |
| 05/08 | （空売り報告）Citigroup Global Markets Limited 9,319,835株（0.79%）-0.09% |
| 05/07 | 266 | 268 | 262 | 268 | +0.37% | 6,960,700 | 3160億5454万 | -0.37% |
| 05/01 | 264 | 267 | 263 | 267 | +1.14% | 3,211,400 | 3148億7523万 | -1.11% |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,793,009株（0.66%）-0.04% |
| 04/30 | 266 | 266 | 262 | 264 | -0.75% | 5,024,400 | 3113億3731万 | -2.22% |
| 04/28 | 266 | 267 | 265 | 266 | +1.14% | 4,610,300 | 3136億9592万 | -1.85% |
| 04/27 | 263 | 264 | 262 | 263 | -0.38% | 4,855,000 | 3101億5800万 | -2.95% |
| 04/27 | （空売り報告）Citigroup Global Markets Limited 10,414,313株（0.88%）-0.02% |
| 04/24 | 267 | 267 | 264 | 264 | -1.12% | 4,225,700 | 3113億3731万 | -2.58% |
| 04/24 | （空売り報告）Citigroup Global Markets Limited 10,711,213株（0.9%）+0.01% |
| 04/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,372,780株（0.7%）+0.09% |
| 04/23 | 265 | 267 | 264 | 267 | 0% | 5,038,900 | 3148億7523万 | -1.48% |
| 04/22 | 268 | 269 | 267 | 267 | -0.74% | 4,679,300 | 3148億7523万 | -1.84% |
| 04/21 | 271 | 272 | 268 | 269 | -1.1% | 4,042,300 | 3172億3385万 | -1.1% |
| 04/20 | 272 | 272 | 270 | 272 | +0.74% | 2,913,000 | 3207億7177万 | 0% |
| 04/20 | （空売り報告）Citigroup Global Markets Limited 10,573,713株（0.89%）-0.08% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,246,080株（0.61%）+0.03% |
| 04/17 | 270 | 271 | 269 | 270 | 0% | 3,919,300 | 3184億1316万 | -0.74% |
| 04/15 | （空売り報告）Citigroup Global Markets Limited 11,477,713株（0.97%）-0.03% |
| 04/14 | （空売り報告）Citigroup Global Markets Limited 11,882,613株（1%）+0.03% |
| 04/10 | （IR情報）9:00 2026年3月月次データ(単体) |
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。
