| 2026 |
| 09/11 | 372 | 391 | 366 | 385 | +1.32% | 231,000 | 134億3650万 | +2.94% |
| 09/10 | 368 | 380 | 368 | 380 | +1.88% | 215,800 | 132億6200万 | +2.15% |
| 09/09 | 380 | 383 | 370 | 373 | -2.1% | 299,600 | 130億1770万 | +0.54% |
| 09/08 | 391 | 391 | 381 | 381 | -2.81% | 336,100 | 132億9690万 | +2.97% |
| 09/07 | 401 | 402 | 389 | 392 | -2% | 347,400 | 136億8080万 | +6.23% |
| 09/04 | 401 | 402 | 386 | 400 | +1.27% | 335,600 | 139億6000万 | +9.29% |
| 09/03 | 388 | 401 | 386 | 395 | +2.86% | 360,600 | 137億8550万 | +8.52% |
| 09/02 | 386 | 388 | 381 | 384 | -1.54% | 239,900 | 134億160万 | +6.37% |
| 09/01 | （IR情報）15:30 債権の取立不能又は取立遅延のおそれに関するお知らせ |
| 09/01 | 390 | 394 | 382 | 390 | +0.52% | 292,900 | 136億1100万 | +8.33% |
| 08/31 | 381 | 389 | 372 | 388 | +2.92% | 345,000 | 135億4120万 | +8.08% |
| 08/28 | 370 | 381 | 370 | 377 | +1.34% | 329,500 | 131億5730万 | +5.6% |
| 08/27 | 366 | 379 | 366 | 372 | +1.64% | 263,400 | 129億8280万 | +4.49% |
| 08/27 | （空売り報告）Barclays Capital Securities Ltd 163,074株（0.46%）-0.16%義務消失 |
| 08/26 | 366 | 371 | 365 | 366 | +0.27% | 210,500 | 127億7340万 | +3.1% |
| 08/25 | 367 | 367 | 362 | 365 | +0.55% | 243,700 | 127億3850万 | +3.11% |
| 08/24 | 370 | 374 | 361 | 363 | -0.27% | 345,100 | 126億6870万 | +2.83% |
| 08/21 | 365 | 366 | 359 | 364 | +0.55% | 192,200 | 127億360万 | +3.41% |
| 08/20 | 371 | 372 | 358 | 362 | -1.63% | 281,400 | 126億3380万 | +2.84% |
| 08/20 | （空売り報告）Barclays Capital Securities Ltd 219,629株（0.62%）+0.06% |
| 08/19 | 378 | 381 | 367 | 368 | -2.9% | 386,400 | 128億4320万 | +4.84% |
| 08/19 | （空売り報告）Barclays Capital Securities Ltd 198,629株（0.56%）再IN |
| 08/18 | 378 | 387 | 376 | 379 | 0% | 345,800 | 132億2710万 | +8.29% |
| 08/17 | 376 | 382 | 372 | 379 | +1.34% | 388,100 | 132億2710万 | +8.91% |
| 08/14 | 359 | 378 | 359 | 374 | +4.47% | 670,100 | 130億5260万 | +7.78% |
| 08/14 | （空売り報告）Barclays Capital Securities Ltd 149,029株（0.42%）-0.33%義務消失 |
| 08/13 | 350 | 358 | 350 | 358 | +2.29% | 404,700 | 124億9420万 | +3.47% |
| 08/13 | （空売り報告）Barclays Capital Securities Ltd 265,174株（0.75%）-0.16% |
| 08/12 | 352 | 356 | 348 | 350 | -0.28% | 185,300 | 122億1500万 | +1.45% |
| 08/10 | 350 | 354 | 347 | 351 | +0.57% | 218,800 | 122億4990万 | +1.74% |
| 08/07 | 347 | 358 | 345 | 349 | -0.57% | 251,900 | 121億8010万 | +1.16% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 319,144株（0.91%）+0.13% |
| 08/06 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 350 | 358 | 342 | 351 | +0.29% | 411,900 | 122億4990万 | +1.74% |
| 08/05 | 344 | 352 | 344 | 350 | +1.16% | 273,300 | 122億1500万 | +1.74% |
| 08/04 | 347 | 350 | 343 | 346 | 0% | 131,600 | 120億7540万 | +0.58% |
| 08/04 | （空売り報告）Barclays Capital Securities Ltd 273,729株（0.78%）-0.06% |
| 08/03 | 335 | 347 | 333 | 346 | +3.28% | 439,600 | 120億7540万 | +0.58% |
| 07/31 | 332 | 341 | 330 | 335 | +1.82% | 307,200 | 116億9150万 | -2.33% |
| 07/31 | （空売り報告）モルガン・スタンレーMUFG証券 156,079株（0.44%）-0.07%義務消失 |
| 07/30 | 332 | 335 | 329 | 329 | -2.95% | 308,300 | 114億8210万 | -4.08% |
| 07/30 | （空売り報告）モルガン・スタンレーMUFG証券 179,879株（0.51%）再IN |
| 07/30 | （空売り報告）Barclays Capital Securities Ltd 295,929株（0.84%）+0.15% |
| 07/29 | 348 | 348 | 328 | 339 | -2.31% | 497,800 | 118億3110万 | -1.45% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 242,729株（0.69%）+0.16% |
| 07/28 | 355 | 355 | 344 | 347 | -2.25% | 278,700 | 121億1030万 | +0.87% |
| 07/28 | （空売り報告）Barclays Capital Securities Ltd 187,629株（0.53%）再IN |
| 07/27 | 350 | 358 | 350 | 355 | +1.72% | 283,100 | 123億8950万 | +3.2% |
| 07/27 | （空売り報告）Barclays Capital Securities Ltd 155,729株（0.44%）-0.1%義務消失 |
| 07/24 | 345 | 350 | 341 | 349 | -0.29% | 189,400 | 121億8010万 | +1.75% |
| 07/24 | （空売り報告）Barclays Capital Securities Ltd 189,829株（0.54%）再IN |
| 07/23 | 350 | 352 | 347 | 350 | +0.29% | 186,600 | 122億1500万 | +1.74% |
| 07/22 | 350 | 357 | 348 | 349 | -0.29% | 271,200 | 121億8010万 | +1.45% |
| 07/22 | （空売り報告）Barclays Capital Securities Ltd 167,629株（0.48%）-0.08%義務消失 |
| 07/21 | 340 | 350 | 334 | 350 | +5.42% | 252,800 | 122億1500万 | +1.74% |
| 07/21 | （空売り報告）Barclays Capital Securities Ltd 196,829株（0.56%）-0.13% |
| 07/17 | 345 | 345 | 327 | 332 | -4.05% | 448,300 | 115億8680万 | -3.49% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 243,329株（0.69%）+0.19% |
| 07/16 | 349 | 351 | 345 | 346 | -0.86% | 198,800 | 120億7540万 | +0.29% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 177,429株（0.5%）再IN |
| 07/15 | 347 | 351 | 344 | 349 | +1.16% | 192,900 | 121億8010万 | +1.16% |
| 07/14 | 338 | 346 | 337 | 345 | +1.77% | 171,500 | 120億4050万 | 0% |
| 07/13 | 343 | 346 | 338 | 339 | -0.88% | 236,000 | 118億3110万 | -2.02% |
| 07/13 | （空売り報告）JPM Securities Japan Co Ltd. 172,927株（0.49%）-0.04%義務消失 |
| 07/10 | 341 | 346 | 340 | 342 | +0.29% | 174,900 | 119億3580万 | -1.16% |
| 07/10 | （空売り報告）Barclays Capital Securities Ltd 152,629株（0.43%）-0.08%義務消失 |
| 07/09 | 344 | 344 | 334 | 341 | -1.16% | 237,000 | 119億90万 | -1.16% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 181,029株（0.51%）再IN |
| 07/08 | 347 | 349 | 343 | 345 | -0.86% | 212,500 | 120億4050万 | 0% |
| 07/07 | 352 | 360 | 348 | 348 | -0.57% | 404,600 | 121億4520万 | +0.87% |
| 07/06 | 348 | 352 | 344 | 350 | +0.86% | 158,100 | 122億1500万 | +1.74% |
| 07/03 | （5%ルール）SBI新生銀行（34.1%）SBI地銀 HD（0%）SBIアセットマネジメント（1.07%） |
| 07/03 | 345 | 350 | 343 | 347 | +1.76% | 275,400 | 121億1030万 | +0.87% |
| 07/03 | （空売り報告）JPM Securities Japan Co Ltd. 187,627株（0.53%）-0.07% |
| 07/02 | 340 | 348 | 339 | 341 | +0.59% | 352,400 | 119億90万 | -0.58% |
| 07/01 | 338 | 342 | 338 | 339 | -0.29% | 143,300 | 118億3110万 | -1.45% |
| 06/30 | （IR情報）15:00 支配株主等に関する事項について |
| 06/30 | 341 | 341 | 333 | 340 | +0.59% | 169,600 | 118億6600万 | -1.16% |
| 06/30 | （空売り報告）大和証券 169,300株（0.48%）-0.1%義務消失 |
| 06/29 | 339 | 342 | 334 | 338 | +0.6% | 137,800 | 117億9620万 | -2.03% |
| 06/26 | （IR情報）10:00 主要株主である筆頭株主の異動(予定)及びその他の関係会社の異動(予定)に関するお知らせ |
| 06/26 | 340 | 344 | 335 | 336 | -0.59% | 206,400 | 117億2640万 | -3.17% |
| 06/25 | 339 | 341 | 337 | 338 | -0.29% | 171,500 | 117億9620万 | -2.87% |
| 06/24 | 345 | 347 | 336 | 339 | -1.17% | 136,400 | 118億3110万 | -2.87% |
| 06/24 | （空売り報告）JPM Securities Japan Co Ltd. 209,927株（0.6%）+0.09% |
| 06/23 | 345 | 349 | 343 | 343 | -0.29% | 196,900 | 119億7070万 | -2% |
| 06/23 | （空売り報告）大和証券 205,500株（0.58%）-0.03% |
| 06/22 | 345 | 347 | 341 | 344 | 0% | 194,900 | 120億560万 | -1.99% |
| 06/19 | 356 | 356 | 343 | 344 | -3.1% | 225,500 | 120億560万 | -1.99% |
| 06/19 | （空売り報告）JPM Securities Japan Co Ltd. 179,827株（0.51%）再IN |
| 06/18 | 350 | 356 | 348 | 355 | +2.01% | 286,000 | 123億8950万 | +0.85% |
| 06/17 | 357 | 363 | 348 | 348 | -1.69% | 367,400 | 121億4520万 | -1.14% |
| 06/16 | 362 | 362 | 350 | 354 | -2.21% | 320,200 | 123億5460万 | +0.57% |
| 06/15 | 356 | 368 | 355 | 362 | +2.84% | 296,800 | 126億3380万 | +2.55% |
| 06/12 | 355 | 359 | 349 | 352 | +0.86% | 227,100 | 122億8480万 | -0.28% |
| 06/11 | 353 | 353 | 344 | 349 | -1.41% | 256,600 | 121億8010万 | -1.13% |
| 06/11 | （空売り報告）大和証券 213,100株（0.61%）+0.03% |
| 06/10 | 359 | 375 | 353 | 354 | +0.28% | 495,700 | 123億5460万 | 0% |
| 06/09 | 343 | 353 | 341 | 353 | +4.75% | 265,100 | 123億1970万 | -0.28% |
| 06/08 | 328 | 337 | 327 | 337 | -0.88% | 137,500 | 117億6130万 | -4.8% |
| 06/08 | （空売り報告）大和証券 203,000株（0.58%）-0.08% |
| 06/05 | 342 | 349 | 340 | 340 | +0.29% | 171,100 | 118億6600万 | -4.23% |
| 06/04 | 331 | 340 | 325 | 339 | +2.11% | 220,700 | 118億3110万 | -4.51% |
| 06/03 | 337 | 338 | 326 | 332 | +0.3% | 232,100 | 115億8680万 | -6.48% |
| 06/03 | （空売り報告）大和証券 233,800株（0.66%）-0.08% |
| 06/02 | 329 | 332 | 321 | 331 | -0.6% | 193,000 | 115億5190万 | -6.76% |
| 06/01 | 341 | 341 | 331 | 333 | -2.92% | 244,400 | 116億2170万 | -6.46% |
| 05/29 | 353 | 356 | 343 | 343 | -2.28% | 198,700 | 119億7070万 | -3.92% |
| 05/29 | （空売り報告）大和証券 260,000株（0.74%）-0.08% |
| 05/28 | 355 | 355 | 344 | 351 | -1.68% | 241,800 | 122億4990万 | -1.96% |
| 05/27 | 363 | 363 | 355 | 357 | -1.92% | 105,800 | 124億5930万 | -0.56% |
| 05/26 | 364 | 369 | 359 | 364 | -0.82% | 183,600 | 127億360万 | +1.11% |
| 05/25 | 374 | 376 | 363 | 367 | -1.08% | 300,300 | 128億830万 | +1.66% |
| 05/22 | 370 | 376 | 369 | 371 | +0.54% | 258,200 | 129億4790万 | +2.77% |
| 05/21 | 375 | 382 | 367 | 369 | +0.27% | 414,200 | 128億7810万 | +2.22% |
| 05/20 | 359 | 384 | 357 | 368 | +2.79% | 729,400 | 128億4320万 | +1.66% |
| 05/19 | 357 | 365 | 354 | 358 | +1.13% | 465,600 | 124億9420万 | -1.1% |
| 05/19 | （空売り報告）大和証券 286,800株（0.82%）+0.03% |
| 05/19 | （空売り報告）Barclays Capital Securities Ltd 160,229株（0.45%）-0.19%義務消失 |
| 05/18 | 358 | 358 | 350 | 354 | -0.84% | 131,900 | 123億5460万 | -2.48% |
| 05/15 | 358 | 365 | 353 | 357 | 0% | 208,700 | 124億5930万 | -1.92% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 224,929株（0.64%）-0.1% |
| 05/14 | 363 | 364 | 356 | 357 | -0.83% | 312,500 | 124億5930万 | -2.19% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 260,629株（0.74%）+0.12% |
| 05/13 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 356 | 362 | 354 | 360 | +0.28% | 183,800 | 125億6400万 | -1.64% |
| 05/12 | 368 | 368 | 357 | 359 | -1.1% | 191,400 | 125億2910万 | -1.91% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 218,529株（0.62%）+0.07% |
| 05/11 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 05/11 | 360 | 375 | 355 | 363 | +1.11% | 358,700 | 126億6870万 | -1.09% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 194,029株（0.55%）-0.16% |
| 05/08 | 359 | 360 | 348 | 359 | -1.1% | 239,700 | 125億2910万 | -2.18% |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 250,129株（0.71%）+0.04% |
| 05/07 | （IR情報）17:05 債権の取立不能又は取立遅延のおそれに関するお知らせ |
| 05/07 | 363 | 367 | 358 | 363 | +1.68% | 266,300 | 126億6870万 | -1.09% |
| 05/01 | 351 | 359 | 345 | 357 | +2% | 183,300 | 124億5930万 | -2.99% |
| 04/30 | 361 | 361 | 348 | 350 | -3.58% | 198,100 | 122億1500万 | -4.89% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 235,029株（0.67%）再IN |
| 04/28 | 344 | 363 | 343 | 363 | +5.52% | 238,300 | 126億6870万 | -1.63% |
| 04/28 | （空売り報告）大和証券 276,900株（0.79%）-0.02% |
| 04/27 | 340 | 344 | 337 | 344 | 0% | 182,000 | 120億560万 | -6.78% |
| 04/27 | （空売り報告）大和証券 283,700株（0.81%）+0.1% |
| 04/24 | （IR情報）12:00 役員の異動に関するお知らせ |
| 04/24 | 337 | 350 | 335 | 344 | +1.78% | 356,200 | 120億560万 | -7.03% |
| 04/23 | 345 | 348 | 337 | 338 | -3.98% | 309,600 | 117億9620万 | -8.65% |
| 04/22 | 361 | 361 | 349 | 352 | -3.03% | 200,600 | 122億8480万 | -5.38% |
| 04/21 | 377 | 377 | 363 | 363 | -2.16% | 186,400 | 126億6870万 | -2.42% |
| 04/20 | 375 | 377 | 371 | 371 | -1.07% | 161,600 | 129億4790万 | -0.27% |
| 04/17 | 378 | 379 | 371 | 375 | -0.53% | 197,600 | 130億8750万 | +0.81% |
| 04/14 | （空売り報告）大和証券 250,400株（0.71%）+0.06% |
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。
