| 2026 |
| 06/02 | 5,960 | 5,970 | 5,880 | 5,910 | -1.5% | 59,100 | 1846億4744万 | -3.23% |
| 06/01 | 6,030 | 6,030 | 5,970 | 6,000 | -0.66% | 59,200 | 1874億5933万 | -1.8% |
| 05/29 | 6,030 | 6,150 | 6,030 | 6,040 | +0.33% | 56,200 | 1887億906万 | -1.19% |
| 05/28 | 6,050 | 6,090 | 5,990 | 6,020 | -0.66% | 35,100 | 1880億8420万 | -1.59% |
| 05/27 | 6,040 | 6,070 | 6,000 | 6,060 | +0.66% | 33,300 | 1893億3393万 | -1.03% |
| 05/26 | 6,000 | 6,090 | 6,000 | 6,020 | -0.5% | 35,800 | 1880億8420万 | -1.76% |
| 05/25 | 6,020 | 6,050 | 5,990 | 6,050 | +0.83% | 36,000 | 1890億2149万 | -1.42% |
| 05/22 | 6,110 | 6,130 | 5,970 | 6,000 | -2.44% | 81,800 | 1874億5933万 | -2.31% |
| 05/21 | 6,100 | 6,210 | 6,100 | 6,150 | +0.82% | 34,000 | 1921億4582万 | +0.07% |
| 05/20 | 6,130 | 6,150 | 6,040 | 6,100 | -1.13% | 52,100 | 1905億8366万 | -0.67% |
| 05/19 | 6,170 | 6,210 | 6,140 | 6,170 | -0.16% | 43,400 | 1927億7068万 | +0.47% |
| 05/18 | 6,300 | 6,310 | 6,150 | 6,180 | -1.9% | 37,700 | 1930億8311万 | +0.68% |
| 05/15 | （IR情報）16:00 (訂正)「2026年3月期決算概要資料」の訂正について |
| 05/15 | 6,290 | 6,310 | 6,250 | 6,300 | +0.48% | 27,300 | 1968億3230万 | +2.77% |
| 05/14 | 6,270 | 6,270 | 6,220 | 6,270 | -0.48% | 21,200 | 1958億9500万 | +2.52% |
| 05/13 | 6,260 | 6,320 | 6,240 | 6,300 | +0.64% | 43,500 | 1968億3230万 | +3.24% |
| 05/12 | 6,230 | 6,270 | 6,200 | 6,260 | +0.48% | 62,400 | 1955億8257万 | +2.86% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 344,235株（1.1%）+0.02% |
| 05/11 | 6,110 | 6,240 | 6,090 | 6,230 | +4.53% | 97,800 | 1946億4527万 | +2.62% |
| 05/08 | （IR情報）14:00 投資単位の引下げに関する考え方及び方針等について |
| 05/08 | （IR情報）14:00 株主還元方針の変更に関するお知らせ |
| 05/08 | （IR情報）14:00 2026年3月期(2025年度)決算概要 |
| 05/08 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 6,170 | 6,260 | 5,850 | 5,960 | -4.49% | 154,900 | 1862億960万 | -1.57% |
| 05/07 | 6,140 | 6,250 | 6,120 | 6,240 | +1.96% | 48,900 | 1949億5771万 | +3.09% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 339,944株（1.08%）-0.02% |
| 05/01 | 6,050 | 6,130 | 6,020 | 6,120 | +0.33% | 30,700 | 1912億852万 | +1.22% |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 344,444株（1.1%）+0.01% |
| 04/30 | 6,140 | 6,140 | 6,040 | 6,100 | -0.65% | 40,000 | 1905億8366万 | +0.89% |
| 04/28 | 6,000 | 6,140 | 5,980 | 6,140 | +2.68% | 35,800 | 1918億3338万 | +1.52% |
| 04/28 | （空売り報告）モルガン・スタンレーMUFG証券 343,044株（1.09%）-0.01% |
| 04/27 | 5,980 | 6,020 | 5,970 | 5,980 | -0.83% | 21,400 | 1868億3447万 | -1.03% |
| 04/24 | 6,060 | 6,070 | 5,990 | 6,030 | -0.33% | 25,900 | 1883億9663万 | -0.17% |
| 04/23 | 5,990 | 6,050 | 5,940 | 6,050 | +1% | 50,900 | 1890億2149万 | +0.18% |
| 04/23 | （空売り報告）モルガン・スタンレーMUFG証券 345,344株（1.1%）+0.01% |
| 04/22 | 6,070 | 6,070 | 5,970 | 5,990 | -1.32% | 27,100 | 1871億4690万 | -0.83% |
| 04/21 | 6,170 | 6,170 | 6,070 | 6,070 | -1.14% | 20,600 | 1896億4636万 | +0.5% |
| 04/21 | （空売り報告）モルガン・スタンレーMUFG証券 342,044株（1.09%）-0.02% |
| 04/20 | 6,190 | 6,190 | 6,120 | 6,140 | -0.49% | 17,500 | 1918億3338万 | +1.71% |
| 04/17 | 6,180 | 6,210 | 6,160 | 6,170 | -0.16% | 20,600 | 1927億7068万 | +2.32% |
| 04/16 | 6,240 | 6,260 | 6,160 | 6,180 | -0.96% | 29,900 | 1930億8311万 | +2.61% |
| 04/15 | 6,240 | 6,260 | 6,180 | 6,240 | +0.97% | 47,500 | 1949億5771万 | +3.62% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 349,244株（1.11%）+0.1% |
| 04/14 | 6,190 | 6,230 | 6,120 | 6,180 | +1.31% | 52,500 | 1930億8311万 | +2.73% |
| 04/13 | 6,070 | 6,100 | 6,030 | 6,100 | +1.33% | 39,400 | 1905億8366万 | +1.5% |
| 04/10 | 6,140 | 6,150 | 5,990 | 6,020 | -1.31% | 34,200 | 1880億8420万 | +0.13% |
| 04/09 | 6,140 | 6,220 | 6,100 | 6,100 | 0% | 50,400 | 1905億8366万 | +1.36% |
| 04/08 | 6,120 | 6,120 | 6,060 | 6,100 | +1.84% | 41,100 | 1905億8366万 | +1.4% |
| 04/07 | 5,970 | 6,020 | 5,950 | 5,990 | +0.84% | 23,400 | 1871億4690万 | -0.5% |
| 04/06 | 5,930 | 5,960 | 5,920 | 5,940 | +0.17% | 23,600 | 1855億8474万 | -1.53% |
| 04/03 | 5,900 | 5,950 | 5,900 | 5,930 | +0.51% | 19,300 | 1852億7231万 | -2% |
| 04/02 | 5,940 | 5,980 | 5,880 | 5,900 | +0.34% | 36,700 | 1843億3501万 | -2.64% |
| 04/01 | 5,870 | 5,920 | 5,820 | 5,880 | +1.03% | 41,200 | 1837億1015万 | -3.13% |
| 03/31 | 5,890 | 5,920 | 5,820 | 5,820 | -1.52% | 54,000 | 1818億3555万 | -4.29% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 316,844株（1.01%）+0.07% |
| 03/30 | 5,780 | 5,940 | 5,740 | 5,910 | -2.8% | 141,000 | 1846億4744万 | -3.04% |
| 03/27 | 6,150 | 6,170 | 6,080 | 6,080 | -0.65% | 240,800 | 1899億5879万 | -0.47% |
| 03/26 | 6,140 | 6,140 | 6,060 | 6,120 | -0.49% | 129,500 | 1912億852万 | +0.07% |
| 03/25 | （IR情報）17:00 従業員向け株式報酬制度の導入に関するお知らせ |
| 03/25 | （IR情報）17:00 取締役候補者の選任に関するお知らせ |
| 03/25 | 6,070 | 6,150 | 6,060 | 6,150 | +2.84% | 77,400 | 1921億4582万 | +0.54% |
| 03/24 | 6,000 | 6,020 | 5,970 | 5,980 | +1.01% | 58,700 | 1868億3447万 | -2.26% |
| 03/23 | 5,950 | 5,970 | 5,900 | 5,920 | -1.5% | 116,700 | 1849億5988万 | -3.36% |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 296,344株（0.94%）+0.14% |
| 03/19 | 6,050 | 6,070 | 6,000 | 6,010 | -1.31% | 65,600 | 1877億7177万 | -2.15% |
| 03/18 | 6,050 | 6,100 | 6,040 | 6,090 | +1.67% | 45,200 | 1902億7122万 | -0.98% |
| 03/17 | 6,010 | 6,060 | 5,990 | 5,990 | 0% | 48,200 | 1871億4690万 | -2.6% |
| 03/16 | 5,970 | 6,040 | 5,960 | 5,990 | +0.5% | 53,500 | 1871億4690万 | -2.57% |
| 03/13 | 5,970 | 6,030 | 5,960 | 5,960 | -0.5% | 57,000 | 1862億960万 | -3.11% |
| 03/12 | 6,100 | 6,110 | 5,990 | 5,990 | -2.6% | 58,200 | 1871億4690万 | -2.71% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 253,044株（0.8%）+0.1% |
| 03/11 | 6,150 | 6,180 | 6,130 | 6,150 | +0.99% | 35,200 | 1921億4582万 | -0.16% |
| 03/10 | 6,090 | 6,120 | 6,040 | 6,090 | +0.66% | 57,900 | 1902億7122万 | -1.04% |
| 03/09 | 5,920 | 6,090 | 5,900 | 6,050 | -1.63% | 86,300 | 1890億2149万 | -1.63% |
| 03/06 | （IR情報）14:00 株主優待内容の一部変更に関するお知らせ |
| 03/06 | 6,100 | 6,180 | 6,080 | 6,150 | -0.32% | 41,800 | 1921億4582万 | +0.1% |
| 03/05 | 6,250 | 6,270 | 6,160 | 6,170 | +1.98% | 56,600 | 1927億7068万 | +0.59% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 219,344株（0.7%）+0.1% |
| 03/04 | 6,080 | 6,100 | 5,950 | 6,050 | -2.1% | 94,000 | 1890億2149万 | -1.24% |
| 03/03 | 6,300 | 6,300 | 6,180 | 6,180 | -1.9% | 57,500 | 1930億8311万 | +0.93% |
| 03/02 | 6,260 | 6,350 | 6,250 | 6,300 | -1.72% | 70,000 | 1968億3230万 | +2.97% |
| 02/27 | 6,250 | 6,410 | 6,190 | 6,410 | +4.06% | 97,000 | 2002億6905万 | +4.94% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 188,344株（0.6%）+0.02% |
| 02/26 | 6,160 | 6,220 | 6,160 | 6,160 | +0.16% | 31,600 | 1924億5825万 | +1.15% |
| 02/25 | 6,160 | 6,180 | 6,120 | 6,150 | -0.16% | 28,100 | 1921億4582万 | +1.05% |
| 02/24 | 6,160 | 6,190 | 6,070 | 6,160 | 0% | 34,500 | 1924億5825万 | +1.27% |
| 02/20 | 6,210 | 6,230 | 6,150 | 6,160 | -1.75% | 29,100 | 1924億5825万 | +1.3% |
| 02/19 | 6,220 | 6,270 | 6,180 | 6,270 | +0.48% | 28,500 | 1958億9500万 | +3.16% |
| 02/18 | 6,150 | 6,260 | 6,150 | 6,240 | +1.3% | 27,300 | 1949億5771万 | +2.77% |
| 02/17 | 6,210 | 6,240 | 6,160 | 6,160 | -0.32% | 24,300 | 1924億5825万 | +1.55% |
| 02/16 | 6,190 | 6,200 | 6,160 | 6,180 | 0% | 27,100 | 1930億8311万 | +1.96% |
| 02/13 | 6,300 | 6,320 | 6,180 | 6,180 | -1.9% | 35,000 | 1930億8311万 | +2.08% |
| 02/12 | 6,260 | 6,350 | 6,260 | 6,300 | +1.29% | 45,500 | 1968億3230万 | +4.2% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 181,544株（0.58%）-0.02% |
| 02/10 | 6,150 | 6,220 | 6,110 | 6,220 | +1.97% | 38,600 | 1943億3284万 | +3.12% |
| 02/09 | 6,020 | 6,110 | 6,000 | 6,100 | +3.04% | 59,600 | 1905億8366万 | +1.35% |
| 02/06 | （IR情報）14:00 商号の変更及び定款の一部変更に関するお知らせ |
| 02/06 | （IR情報）14:00 2026年3月期(2025年度)第3四半期決算概要 |
| 02/06 | （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) |
| 02/06 | 6,080 | 6,110 | 5,880 | 5,920 | -2.63% | 92,800 | 1849億5988万 | -1.46% |
| 02/05 | 6,150 | 6,160 | 6,080 | 6,080 | -0.33% | 38,100 | 1899億5879万 | +1.23% |
| 02/04 | 6,050 | 6,130 | 6,050 | 6,100 | +0.66% | 33,000 | 1905億8366万 | +1.75% |
| 02/03 | 6,030 | 6,080 | 6,030 | 6,060 | +1% | 21,600 | 1893億3393万 | +1.32% |
| 02/02 | 6,040 | 6,070 | 6,000 | 6,000 | +0.17% | 42,500 | 1874億5933万 | +0.54% |
| 01/30 | 5,930 | 6,020 | 5,930 | 5,990 | +1.18% | 31,500 | 1871億4690万 | +0.54% |
| 01/29 | 5,880 | 5,940 | 5,850 | 5,920 | +0.51% | 32,100 | 1849億5988万 | -0.44% |
| 01/28 | 5,960 | 5,960 | 5,880 | 5,890 | -1.17% | 36,700 | 1840億2258万 | -0.84% |
| 01/27 | 5,970 | 5,990 | 5,930 | 5,960 | -0.5% | 37,700 | 1862億960万 | +0.42% |
| 01/26 | 6,010 | 6,020 | 5,980 | 5,990 | -0.99% | 34,000 | 1871億4690万 | +1.08% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 189,044株（0.6%）+0.09% |
| 01/23 | 6,110 | 6,110 | 6,020 | 6,050 | +0.17% | 29,000 | 1890億2149万 | +2.25% |
| 01/22 | 6,010 | 6,060 | 5,980 | 6,040 | +1.34% | 31,900 | 1887億906万 | +2.25% |
| 01/21 | 6,030 | 6,030 | 5,960 | 5,960 | -1.65% | 37,300 | 1862億960万 | +1.09% |
| 01/20 | 6,100 | 6,100 | 6,030 | 6,060 | -0.49% | 28,300 | 1893億3393万 | +2.97% |
| 01/19 | 6,130 | 6,150 | 6,090 | 6,090 | -0.16% | 20,900 | 1902億7122万 | +3.73% |
| 01/16 | 6,100 | 6,110 | 6,070 | 6,100 | 0% | 26,100 | 1905億8366万 | +4.18% |
| 01/15 | 6,060 | 6,140 | 6,060 | 6,100 | -0.16% | 34,200 | 1905億8366万 | +4.45% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 159,444株（0.51%）再IN |
| 01/14 | 6,100 | 6,140 | 6,080 | 6,110 | +0.16% | 26,400 | 1908億9609万 | +4.93% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 152,744株（0.48%）-0.1%義務消失 |
| 01/13 | 6,100 | 6,130 | 6,050 | 6,100 | +1.16% | 34,600 | 1905億8366万 | +5.03% |
| 01/09 | 6,010 | 6,050 | 6,000 | 6,030 | +0.5% | 28,400 | 1883億9663万 | +4.11% |
| 01/08 | 6,000 | 6,060 | 5,980 | 6,000 | +0.33% | 35,500 | 1874億5933万 | +3.82% |
| 01/07 | 5,960 | 6,020 | 5,930 | 5,980 | +0.34% | 31,800 | 1868億3447万 | +3.68% |
| 01/06 | 5,910 | 5,990 | 5,910 | 5,960 | +1.36% | 39,700 | 1862億960万 | +3.44% |
| 01/05 | 5,850 | 5,890 | 5,840 | 5,880 | +0.68% | 37,800 | 1837億1015万 | +2.19% |
| 2025 |
| 12/30 | 5,870 | 5,890 | 5,840 | 5,840 | -0.17% | 24,700 | 1824億6042万 | +1.57% |
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。
