| 2026 |
| 03/06 | 1,081 | 1,113 | 1,064 | 1,112 | +0.27% | 150,400 | 413億4446万 | -5.04% |
| 03/05 | 1,087 | 1,119 | 1,079 | 1,109 | +7.36% | 218,000 | 412億3292万 | -5.38% |
| 03/04 | 1,064 | 1,090 | 1,010 | 1,033 | -8.1% | 329,700 | 384億722万 | -12.01% |
| 03/03 | 1,156 | 1,165 | 1,124 | 1,124 | -2.77% | 184,200 | 417億9062万 | -4.58% |
| 03/02 | 1,156 | 1,167 | 1,135 | 1,156 | -6.09% | 333,400 | 429億8039万 | -2.2% |
| 02/27 | 1,192 | 1,231 | 1,182 | 1,231 | +3.97% | 170,800 | 457億6891万 | +4.06% |
| 02/26 | 1,176 | 1,195 | 1,170 | 1,184 | +1.37% | 128,800 | 440億2144万 | +0.34% |
| 02/25 | 1,201 | 1,202 | 1,161 | 1,168 | -2.83% | 203,200 | 434億2655万 | -1.1% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 300,713株（0.8%）+0.1% |
| 02/24 | 1,231 | 1,231 | 1,179 | 1,202 | -2.59% | 209,100 | 446億9068万 | +1.61% |
| 02/20 | 1,203 | 1,235 | 1,200 | 1,234 | +0.98% | 251,300 | 458億8045万 | +4.31% |
| 02/19 | 1,179 | 1,224 | 1,170 | 1,222 | +4.53% | 165,200 | 454億3429万 | +3.38% |
| 02/18 | 1,175 | 1,175 | 1,154 | 1,169 | +1.12% | 138,700 | 434億6373万 | -1.02% |
| 02/17 | 1,189 | 1,200 | 1,156 | 1,156 | -3.75% | 167,000 | 429億8039万 | -2.12% |
| 02/16 | 1,202 | 1,205 | 1,175 | 1,201 | -0.08% | 165,800 | 446億5350万 | +1.69% |
| 02/13 | 1,240 | 1,255 | 1,197 | 1,202 | -4.98% | 315,500 | 446億9068万 | +2.04% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 260,613株（0.7%）+0.09% |
| 02/12 | 1,200 | 1,267 | 1,198 | 1,265 | +5.15% | 245,900 | 470億3304万 | +7.66% |
| 02/10 | （自社株買い）取締役会(2025年5月8日)での決議状況(取得期間2025年5月9日～2026年1月30日) |
| 02/10 | 1,224 | 1,234 | 1,203 | 1,203 | -0.41% | 206,900 | 447億2786万 | +2.91% |
| 02/09 | 1,210 | 1,214 | 1,176 | 1,208 | +2.55% | 308,700 | 449億1376万 | +3.69% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 230,394株（0.61%）+0.02% |
| 02/06 | 1,182 | 1,182 | 1,146 | 1,178 | -0.67% | 318,400 | 437億9836万 | +1.64% |
| 02/05 | 1,182 | 1,198 | 1,171 | 1,186 | +1.89% | 193,000 | 440億9580万 | +2.6% |
| 02/04 | 1,170 | 1,175 | 1,128 | 1,164 | +0.43% | 292,400 | 432億7783万 | +1.22% |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期末の有価証券含み損に関するお知らせ |
| 02/03 | 1,146 | 1,165 | 1,130 | 1,159 | +3.85% | 192,000 | 430億9193万 | +1.13% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 220,147株（0.59%）-0.02% |
| 02/02 | 1,161 | 1,174 | 1,111 | 1,116 | -3.04% | 200,000 | 414億9318万 | -2.19% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 228,047株（0.61%）+0.02% |
| 01/30 | 1,149 | 1,156 | 1,141 | 1,151 | +0.96% | 97,900 | 427億9449万 | +1.14% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 220,547株（0.59%）-0.01% |
| 01/29 | 1,122 | 1,148 | 1,113 | 1,140 | +0.8% | 161,700 | 423億8551万 | +0.62% |
| 01/28 | 1,135 | 1,145 | 1,122 | 1,131 | -2.08% | 121,100 | 420億5088万 | +0.27% |
| 01/27 | 1,148 | 1,155 | 1,132 | 1,155 | +0.17% | 116,000 | 429億4321万 | +2.76% |
| 01/26 | 1,162 | 1,172 | 1,148 | 1,153 | -4.32% | 226,300 | 428億6885万 | +3.22% |
| 01/23 | 1,191 | 1,211 | 1,191 | 1,205 | +1.18% | 118,400 | 448億222万 | +8.46% |
| 01/22 | 1,186 | 1,209 | 1,176 | 1,191 | +2.14% | 137,800 | 442億8170万 | +7.78% |
| 01/21 | 1,171 | 1,172 | 1,148 | 1,166 | -2.67% | 225,400 | 433億5219万 | +6.29% |
| 01/20 | 1,212 | 1,212 | 1,193 | 1,198 | -1.4% | 118,800 | 445億4196万 | +9.91% |
| 01/19 | 1,216 | 1,235 | 1,198 | 1,215 | -0.08% | 132,900 | 451億7403万 | +12.19% |
| 01/16 | 1,212 | 1,223 | 1,206 | 1,216 | +0.91% | 119,600 | 452億1121万 | +13.12% |
| 01/15 | 1,184 | 1,212 | 1,180 | 1,205 | +1.95% | 137,300 | 448億222万 | +12.93% |
| 01/14 | （自社株買い）取締役会(2025年5月8日)での決議状況(取得期間2025年5月9日～2026年1月30日) |
| 01/14 | 1,180 | 1,187 | 1,153 | 1,182 | +0.85% | 135,700 | 439億4708万 | +11.51% |
| 01/13 | 1,179 | 1,179 | 1,152 | 1,172 | +1.82% | 162,600 | 435億7527万 | +11.2% |
| 01/09 | 1,140 | 1,160 | 1,140 | 1,151 | +1.68% | 149,500 | 427億9449万 | +9.93% |
| 01/08 | 1,128 | 1,154 | 1,126 | 1,132 | -0.18% | 126,800 | 420億8806万 | +8.74% |
| 01/07 | 1,111 | 1,140 | 1,107 | 1,134 | +2.16% | 162,900 | 421億6242万 | +9.35% |
| 01/06 | 1,104 | 1,124 | 1,104 | 1,110 | +1.09% | 148,900 | 412億7010万 | +7.56% |
| 01/05 | 1,087 | 1,103 | 1,087 | 1,098 | +1.95% | 120,600 | 408億2393万 | +6.91% |
| 2025 |
| 12/30 | 1,075 | 1,110 | 1,068 | 1,077 | -0.83% | 238,600 | 400億4315万 | +5.38% |
| 12/30 | （空売り報告）Barclays Capital Securities Ltd 223,547株（0.6%）+0.02% |
| 12/29 | 1,055 | 1,086 | 1,043 | 1,086 | +3.43% | 156,500 | 403億7777万 | +6.78% |
| 12/26 | 1,042 | 1,061 | 1,039 | 1,050 | +0.29% | 135,700 | 390億3928万 | +3.86% |
| 12/25 | 1,040 | 1,050 | 1,025 | 1,047 | +1.26% | 97,800 | 389億2774万 | +4.18% |
| 12/24 | 1,044 | 1,049 | 1,026 | 1,034 | -0.96% | 77,700 | 384億4440万 | +3.4% |
| 12/23 | 1,025 | 1,050 | 1,025 | 1,044 | +1.85% | 107,500 | 388億1620万 | +5.03% |
| 12/23 | （空売り報告）Barclays Capital Securities Ltd 216,847株（0.58%）-0.02% |
| 12/22 | 1,045 | 1,046 | 1,023 | 1,025 | -0.77% | 129,800 | 381億977万 | +3.64% |
| 12/22 | （空売り報告）Barclays Capital Securities Ltd 223,247株（0.6%）+0.02% |
| 12/19 | 1,014 | 1,033 | 1,012 | 1,033 | +1.67% | 177,300 | 384億722万 | +4.77% |
| 12/19 | （空売り報告）Barclays Capital Securities Ltd 219,347株（0.58%）-0.02% |
| 12/18 | 993 | 1,016 | 988 | 1,016 | +2.01% | 140,300 | 377億7515万 | +3.57% |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 224,847株（0.6%）+0.02% |
| 12/17 | 1,009 | 1,009 | 985 | 996 | -0.7% | 287,100 | 370億3155万 | +1.94% |
| 12/17 | （空売り報告）Barclays Capital Securities Ltd 219,347株（0.58%）-0.05% |
| 12/16 | 1,040 | 1,040 | 999 | 1,003 | -3.09% | 178,300 | 372億9181万 | +3.08% |
| 12/15 | 1,015 | 1,042 | 1,008 | 1,035 | +2.58% | 127,400 | 384億8158万 | +6.7% |
| 12/12 | 1,012 | 1,022 | 1,005 | 1,009 | +1.71% | 111,500 | 375億1489万 | +4.56% |
| 12/11 | 1,019 | 1,024 | 992 | 992 | -1.78% | 131,200 | 368億8283万 | +3.12% |
| 12/10 | 1,020 | 1,020 | 999 | 1,010 | -0.3% | 132,700 | 375億5207万 | +5.32% |
| 12/09 | （自社株買い）取締役会(2025年5月8日)での決議状況(取得期間2025年5月9日～2026年1月30日) |
| 12/09 | 1,022 | 1,031 | 1,009 | 1,013 | -0.98% | 92,900 | 376億6361万 | +5.96% |
| 12/08 | 1,027 | 1,032 | 1,011 | 1,023 | +0.49% | 90,200 | 380億3541万 | +7.35% |
| 12/05 | 1,022 | 1,030 | 1,012 | 1,018 | -1.45% | 68,700 | 378億4951万 | +7.27% |
| 12/04 | 1,001 | 1,037 | 997 | 1,033 | +3.09% | 151,900 | 384億722万 | +9.31% |
| 12/03 | 1,008 | 1,008 | 988 | 1,002 | -0.5% | 112,200 | 372億5463万 | +6.6% |
| 12/02 | 1,039 | 1,044 | 1,005 | 1,007 | -2.42% | 163,700 | 374億4053万 | +7.36% |
| 12/01 | 1,018 | 1,048 | 1,012 | 1,032 | +1.98% | 264,900 | 383億7004万 | +10.37% |
| 12/01 | （空売り報告）Barclays Capital Securities Ltd 236,847株（0.63%）+0.05% |
| 11/28 | 990 | 1,012 | 986 | 1,012 | +2.43% | 196,000 | 376億2643万 | +8.7% |
| 11/27 | 982 | 1,000 | 980 | 988 | +1.86% | 189,100 | 367億3410万 | +6.47% |
| 11/26 | 950 | 970 | 947 | 970 | +3.08% | 205,200 | 360億6486万 | +4.86% |
| 11/26 | （空売り報告）Barclays Capital Securities Ltd 216,947株（0.58%）-0.11% |
| 11/25 | 940 | 955 | 932 | 941 | +0.11% | 117,500 | 349億8663万 | +1.84% |
| 11/21 | 907 | 940 | 906 | 940 | +2.84% | 122,800 | 349億4945万 | +1.84% |
| 11/21 | （空売り報告）Barclays Capital Securities Ltd 256,847株（0.69%）-0.02% |
| 11/20 | 915 | 919 | 906 | 914 | +0.99% | 77,900 | 339億8276万 | -0.87% |
| 11/19 | 906 | 909 | 893 | 905 | +1.23% | 122,100 | 336億4814万 | -1.74% |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 267,547株（0.71%）+0.03% |
| 11/18 | 913 | 914 | 894 | 894 | -3.14% | 147,200 | 332億3916万 | -2.93% |
| 11/17 | 936 | 942 | 912 | 923 | -0.86% | 129,300 | 343億1739万 | +0.22% |
| 11/14 | 920 | 945 | 917 | 931 | +0.43% | 142,300 | 346億1483万 | +0.87% |
| 11/13 | 918 | 935 | 916 | 927 | +1.87% | 136,200 | 344億6611万 | +0.43% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 256,147株（0.68%）-0.1% |
| 11/12 | （IR情報）18:00 (数値データ訂正)「2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)」における数値データ(XBRL)の一部訂正について |
| 11/12 | （自社株買い）取締役会(2025年5月8日)での決議状況(取得期間2025年5月9日～2026年1月30日) |
| 11/12 | 889 | 919 | 888 | 910 | +0.89% | 147,200 | 338億3404万 | -1.41% |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 923 | 926 | 899 | 902 | -1.74% | 159,000 | 335億3660万 | -2.38% |
| 11/10 | 926 | 926 | 911 | 918 | +0.55% | 65,800 | 341億3149万 | -0.76% |
| 11/07 | 936 | 936 | 908 | 913 | -2.56% | 98,800 | 339億4558万 | -1.4% |
| 11/06 | 923 | 946 | 915 | 937 | +2.07% | 111,300 | 348億3791万 | +1.08% |
| 11/05 | 931 | 937 | 886 | 918 | -2.44% | 275,900 | 341億3149万 | -1.18% |
| 11/04 | （IR情報）15:30 業績予想の修正及び前年同期実績との差異見込みに関するお知らせ |
| 11/04 | （IR情報）15:30 2026年3月期第2四半期末の有価証券含み損に関するお知らせ |
| 11/04 | 921 | 943 | 919 | 941 | +1.29% | 126,600 | 349億8663万 | +1.07% |
| 10/31 | 926 | 929 | 916 | 929 | 0% | 178,300 | 345億4047万 | -0.43% |
| 10/30 | 907 | 929 | 907 | 929 | +2.99% | 278,200 | 345億4047万 | -0.54% |
| 10/29 | 920 | 927 | 897 | 902 | -1.96% | 126,700 | 335億3660万 | -3.53% |
| 10/28 | 941 | 941 | 920 | 920 | -2.34% | 96,000 | 342億585万 | -1.71% |
| 10/27 | 935 | 954 | 935 | 942 | +1.4% | 143,700 | 350億2381万 | +0.53% |
| 10/24 | 937 | 937 | 923 | 929 | -0.75% | 79,300 | 345億4047万 | -0.85% |
| 10/23 | 931 | 939 | 926 | 936 | +0.54% | 96,500 | 348億73万 | -0.21% |
| 10/22 | 928 | 935 | 925 | 931 | +0.54% | 86,800 | 346億1483万 | -0.96% |
| 10/21 | 953 | 958 | 926 | 926 | -2.42% | 228,200 | 344億2893万 | -1.8% |
| 10/20 | 924 | 949 | 919 | 949 | +3.83% | 141,400 | 352億8407万 | +0.32% |
| 10/17 | 894 | 914 | 885 | 914 | +0.55% | 103,300 | 339億8276万 | -3.48% |
| 10/16 | 903 | 911 | 902 | 909 | +1.34% | 59,600 | 337億9686万 | -4.21% |
| 10/15 | 890 | 899 | 890 | 897 | +1.24% | 74,400 | 333億5070万 | -5.68% |
| 10/15 | （空売り報告）J.P. MORGAN SECURITIES PLC 123,420株（0.33%）-0.29%義務消失 |
| 10/14 | 893 | 903 | 875 | 886 | -3.17% | 164,600 | 329億4172万 | -7.13% |
| 10/10 | 945 | 949 | 911 | 915 | -4.69% | 244,600 | 340億1994万 | -4.29% |
| 10/09 | （自社株買い）取締役会(2025年5月8日)での決議状況(取得期間2025年5月9日～2026年1月30日) |
| 10/09 | 945 | 961 | 942 | 960 | +2.02% | 97,500 | 356億9306万 | +0.31% |
| 10/08 | 934 | 962 | 932 | 941 | +1.62% | 107,400 | 349億8663万 | -1.67% |
| 10/07 | 938 | 940 | 923 | 926 | -1.07% | 95,600 | 344億2893万 | -3.14% |
| 10/07 | （空売り報告）J.P. MORGAN SECURITIES PLC 233,220株（0.62%）再IN |
| 10/03 | （空売り報告）Barclays Capital Securities Ltd 291,047株（0.78%）-0.02% |
| 10/01 | （空売り報告）Barclays Capital Securities Ltd 300,647株（0.8%）+0.08% |
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。
