| 2026 |
| 03/06 | 760 | 765 | 753 | 763 | 0% | 523,700 | 563億6858万 | 0% |
| 03/05 | 756 | 767 | 749 | 763 | +4.52% | 735,100 | 563億6858万 | +0.13% |
| 03/04 | 746 | 753 | 714 | 730 | -4.07% | 1,970,000 | 539億3062万 | -4.2% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 736,827株（0.99%）+0.25% |
| 03/03 | 780 | 783 | 761 | 761 | -2.31% | 991,000 | 562億2083万 | -0.13% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 547,927株（0.74%）+0.12% |
| 03/02 | 771 | 781 | 766 | 779 | -2.75% | 1,472,600 | 575億5062万 | +2.1% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 463,527株（0.62%）再IN |
| 02/27 | 772 | 802 | 772 | 801 | +3.76% | 1,081,800 | 591億7593万 | +5.12% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 214,427株（0.29%）-0.29%義務消失 |
| 02/26 | 774 | 778 | 770 | 772 | +0.52% | 539,600 | 570億3348万 | +1.71% |
| 02/25 | （IR情報）15:30 株式報酬制度の継続に関するお知らせ |
| 02/25 | 773 | 776 | 765 | 768 | +0.13% | 545,400 | 567億3797万 | +1.45% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 431,427株（0.58%）-0.03% |
| 02/24 | 765 | 772 | 755 | 767 | 0% | 748,300 | 566億6409万 | +1.32% |
| 02/20 | 775 | 775 | 765 | 767 | -1.41% | 667,200 | 566億6409万 | +1.46% |
| 02/19 | 777 | 779 | 762 | 778 | +0.78% | 787,300 | 574億7674万 | +3.05% |
| 02/18 | 787 | 787 | 770 | 772 | -1.4% | 785,400 | 570億3348万 | +2.52% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 455,427株（0.61%）+0.07% |
| 02/17 | 798 | 802 | 780 | 783 | -1.51% | 837,100 | 578億4613万 | +4.26% |
| 02/16 | 778 | 798 | 778 | 795 | +3.11% | 1,579,900 | 587億3266万 | +6.43% |
| 02/13 | 770 | 776 | 757 | 771 | +0.26% | 901,600 | 569億5960万 | +3.77% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 399,027株（0.54%）再IN |
| 02/12 | 767 | 778 | 767 | 769 | +0.65% | 830,200 | 568億1185万 | +3.92% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 365,027株（0.49%）-0.11%義務消失 |
| 02/10 | 754 | 767 | 754 | 764 | +1.46% | 819,100 | 564億4246万 | +3.8% |
| 02/09 | 765 | 767 | 747 | 753 | +0.4% | 1,134,100 | 556億2980万 | +2.87% |
| 02/06 | 740 | 750 | 732 | 750 | +1.08% | 792,200 | 554億817万 | +3.02% |
| 02/05 | 757 | 762 | 741 | 742 | -1.85% | 982,900 | 548億1715万 | +2.49% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 446,127株（0.6%）再IN |
| 02/04 | 745 | 758 | 738 | 756 | +2.02% | 753,700 | 558億5144万 | +5% |
| 02/03 | 750 | 751 | 740 | 741 | +0.14% | 567,200 | 547億4327万 | +3.64% |
| 02/02 | 754 | 764 | 737 | 740 | -2.12% | 1,164,100 | 546億6940万 | +4.23% |
| 01/30 | 744 | 765 | 740 | 756 | +2.3% | 1,213,500 | 558億5144万 | +7.23% |
| 01/29 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 737 | 743 | 725 | 739 | +0.27% | 843,100 | 545億9552万 | +5.72% |
| 01/28 | 740 | 744 | 732 | 737 | -1.47% | 916,800 | 544億4776万 | +6.2% |
| 01/27 | 743 | 753 | 734 | 748 | +0.13% | 777,800 | 552億6042万 | +8.72% |
| 01/26 | 759 | 759 | 741 | 747 | -3.24% | 1,168,500 | 551億8654万 | +9.53% |
| 01/23 | 757 | 779 | 754 | 772 | +2.66% | 942,300 | 570億3348万 | +14.2% |
| 01/22 | 735 | 757 | 733 | 752 | +3.3% | 1,011,100 | 555億5593万 | +12.41% |
| 01/21 | （IR情報）12:00 2026年3月期第3四半期連結決算速報値に関するお知らせ |
| 01/21 | 726 | 734 | 720 | 728 | -1.75% | 1,092,800 | 537億8287万 | +9.8% |
| 01/20 | 750 | 751 | 740 | 741 | -0.8% | 787,500 | 547億4327万 | +12.61% |
| 01/19 | 748 | 748 | 736 | 747 | -0.13% | 984,600 | 551億8654万 | +14.4% |
| 01/16 | 745 | 748 | 737 | 748 | +1.08% | 695,200 | 552億6042万 | +15.79% |
| 01/15 | 731 | 744 | 729 | 740 | +1.51% | 722,300 | 546億6940万 | +15.63% |
| 01/14 | 722 | 731 | 719 | 729 | +1.67% | 776,100 | 538億5674万 | +14.98% |
| 01/13 | 720 | 721 | 706 | 717 | +2.43% | 902,000 | 529億7021万 | +13.99% |
| 01/09 | 698 | 705 | 694 | 700 | +1.3% | 868,300 | 517億1429万 | +12.18% |
| 01/08 | 690 | 695 | 685 | 691 | +0.58% | 735,700 | 510億4940万 | +11.45% |
| 01/07 | 679 | 692 | 674 | 687 | +0.29% | 1,170,600 | 507億5388万 | +11.53% |
| 01/06 | 662 | 689 | 662 | 685 | +3.63% | 1,352,700 | 506億613万 | +11.93% |
| 01/05 | 650 | 663 | 650 | 661 | +2.32% | 846,400 | 488億3307万 | +8.72% |
| 2025 |
| 12/30 | 655 | 655 | 645 | 646 | -1.22% | 705,700 | 477億2490万 | +6.78% |
| 12/29 | 639 | 655 | 627 | 654 | +1.71% | 1,332,300 | 483億1593万 | +8.46% |
| 12/26 | 628 | 649 | 627 | 643 | +2.88% | 1,276,500 | 475億327万 | +7.17% |
| 12/25 | 619 | 625 | 615 | 625 | +1.79% | 641,400 | 461億7348万 | +4.52% |
| 12/24 | 619 | 619 | 611 | 614 | -0.49% | 371,900 | 453億6082万 | +3.02% |
| 12/23 | 611 | 618 | 609 | 617 | +1.31% | 551,900 | 455億8246万 | +3.7% |
| 12/22 | （IR情報）15:30 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 12/22 | 607 | 614 | 606 | 609 | +1.16% | 630,700 | 449億9143万 | +2.7% |
| 12/19 | 597 | 604 | 596 | 602 | +0.84% | 410,600 | 444億7429万 | +1.69% |
| 12/18 | 592 | 598 | 591 | 597 | +0.84% | 302,500 | 441億490万 | +1.02% |
| 12/17 | 597 | 598 | 590 | 592 | -0.34% | 541,200 | 437億3552万 | +0.17% |
| 12/16 | 609 | 609 | 590 | 594 | -3.1% | 1,459,000 | 438億8327万 | +0.68% |
| 12/15 | 603 | 613 | 601 | 613 | +1.66% | 886,700 | 452億8694万 | +4.07% |
| 12/12 | 601 | 606 | 601 | 603 | +0.5% | 601,400 | 445億4817万 | +2.73% |
| 12/11 | 602 | 603 | 598 | 600 | 0% | 475,500 | 443億2654万 | +2.56% |
| 12/10 | 590 | 600 | 589 | 600 | +1.87% | 741,100 | 443億2654万 | +2.92% |
| 12/09 | 596 | 597 | 585 | 589 | -1.34% | 615,600 | 435億1388万 | +1.2% |
| 12/08 | 595 | 597 | 589 | 597 | +0.67% | 520,000 | 441億490万 | +2.93% |
| 12/05 | 597 | 599 | 588 | 593 | -1.17% | 545,400 | 438億939万 | +2.6% |
| 12/04 | 590 | 601 | 590 | 600 | +1.52% | 517,100 | 443億2654万 | +3.99% |
| 12/03 | 592 | 595 | 589 | 591 | 0% | 249,200 | 436億6164万 | +2.78% |
| 12/02 | 591 | 595 | 587 | 591 | +0.17% | 335,700 | 436億6164万 | +3.14% |
| 12/01 | 599 | 602 | 589 | 590 | -1.17% | 779,400 | 435億8776万 | +3.15% |
| 11/28 | 592 | 597 | 591 | 597 | +1.02% | 561,600 | 441億490万 | +4.74% |
| 11/27 | 587 | 592 | 585 | 591 | +0.68% | 361,600 | 436億6164万 | +3.87% |
| 11/27 | （空売り報告）Nomura Asset Management Singapore Limited 457,500株（0.61%）+0.02% |
| 11/26 | 585 | 589 | 580 | 587 | +1.21% | 285,500 | 433億6613万 | +3.53% |
| 11/25 | （IR情報）15:30 株式会社ダブルチェックの株式の取得(子会社化)に関するお知らせ |
| 11/25 | 594 | 594 | 576 | 580 | -2.19% | 681,700 | 428億4899万 | +2.47% |
| 11/21 | 582 | 594 | 582 | 593 | +0.34% | 458,100 | 438億939万 | +4.77% |
| 11/20 | 584 | 592 | 580 | 591 | +2.25% | 952,700 | 436億6164万 | +4.79% |
| 11/19 | 581 | 582 | 573 | 578 | -0.17% | 322,000 | 427億123万 | +3.03% |
| 11/18 | 575 | 580 | 571 | 579 | +0.52% | 492,100 | 427億7511万 | +3.58% |
| 11/17 | 581 | 582 | 572 | 576 | 0% | 296,400 | 425億5347万 | +3.41% |
| 11/14 | 578 | 582 | 574 | 576 | -0.86% | 302,700 | 425億5347万 | +3.6% |
| 11/13 | 589 | 591 | 577 | 581 | -1.53% | 611,100 | 429億2286万 | +4.68% |
| 11/13 | （空売り報告）JPM Securities Japan Co Ltd. 367,917株（0.49%）-0.01%義務消失 |
| 11/12 | 575 | 590 | 575 | 590 | +2.79% | 669,400 | 435億8776万 | +6.5% |
| 11/12 | （空売り報告）JPM Securities Japan Co Ltd. 370,617株（0.5%）再IN |
| 11/11 | 567 | 574 | 565 | 574 | +1.77% | 548,900 | 424億572万 | +3.99% |
| 11/10 | 563 | 564 | 559 | 564 | +1.99% | 363,000 | 416億6694万 | +2.36% |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 358,612株（0.48%）-0.09%義務消失 |
| 11/07 | 555 | 557 | 551 | 553 | -1.25% | 266,700 | 408億5429万 | +0.73% |
| 11/06 | 561 | 562 | 556 | 560 | +0.36% | 378,200 | 413億7143万 | +2% |
| 11/05 | 560 | 561 | 551 | 558 | -1.76% | 538,200 | 412億2368万 | +1.82% |
| 11/04 | 552 | 572 | 552 | 568 | +3.09% | 968,600 | 419億6245万 | +3.65% |
| 11/04 | （空売り報告）JPM Securities Japan Co Ltd. 328,917株（0.44%）-0.14%義務消失 |
| 11/04 | （空売り報告）モルガン・スタンレーMUFG証券 272,127株（0.36%）-0.14%義務消失 |
| 10/31 | 559 | 560 | 547 | 551 | +0.36% | 690,400 | 407億654万 | +0.55% |
| 10/31 | （空売り報告）モルガン・スタンレーMUFG証券 374,627株（0.5%）再IN |
| 10/31 | （空売り報告）Barclays Capital Securities Ltd 425,512株（0.57%）-0.11% |
| 10/30 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 551 | 556 | 549 | 549 | +0.37% | 1,272,700 | 405億5878万 | +0.18% |
| 10/29 | 552 | 554 | 543 | 547 | -0.91% | 484,200 | 404億1103万 | -0.18% |
| 10/28 | 560 | 560 | 551 | 552 | -1.43% | 385,300 | 407億8041万 | +0.73% |
| 10/27 | 553 | 562 | 551 | 560 | +2.38% | 445,800 | 413億7143万 | +2.19% |
| 10/27 | （空売り報告）Barclays Capital Securities Ltd 508,412株（0.68%）再IN |
| 10/24 | 553 | 555 | 547 | 547 | -0.91% | 339,800 | 404億1103万 | -0.18% |
| 10/23 | 560 | 561 | 552 | 552 | -1.43% | 403,400 | 407億8041万 | +0.55% |
| 10/23 | （空売り報告）Barclays Capital Securities Ltd 212,543株（0.28%）-0.39%義務消失 |
| 10/22 | 559 | 564 | 556 | 560 | -0.18% | 449,300 | 413億7143万 | +2% |
| 10/22 | （空売り報告）JPM Securities Japan Co Ltd. 434,317株（0.58%）-0.04% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 495,743株（0.67%）-0.09% |
| 10/21 | 562 | 565 | 559 | 561 | -0.18% | 515,700 | 414億4531万 | +2.37% |
| 10/21 | （空売り報告）JPM Securities Japan Co Ltd. 462,117株（0.62%）-0.17% |
| 10/20 | 564 | 568 | 558 | 562 | +0.54% | 601,400 | 415億1919万 | +2.74% |
| 10/17 | （IR情報）12:00 2026年3月期第2四半期連結決算速報値に関するお知らせ |
| 10/17 | 538 | 565 | 535 | 559 | +3.14% | 1,278,200 | 412億9756万 | +2.19% |
| 10/17 | （空売り報告）Barclays Capital Securities Ltd 567,343株（0.76%）-0.08% |
| 10/16 | 538 | 544 | 537 | 542 | +0.93% | 241,900 | 400億4164万 | -0.73% |
| 10/15 | 527 | 538 | 524 | 537 | +2.48% | 334,400 | 396億7225万 | -1.65% |
| 10/14 | 526 | 531 | 521 | 524 | -1.87% | 704,900 | 387億1184万 | -4.2% |
| 10/14 | （空売り報告）JPM Securities Japan Co Ltd. 588,517株（0.79%）-0.01% |
| 10/10 | 542 | 542 | 534 | 534 | -1.84% | 399,000 | 394億5062万 | -2.55% |
| 10/10 | （空売り報告）JPM Securities Japan Co Ltd. 591,617株（0.8%）+0.1% |
| 10/10 | （空売り報告）Barclays Capital Securities Ltd 624,743株（0.84%）+0.06% |
| 10/09 | 546 | 551 | 544 | 544 | -0.73% | 328,400 | 401億8939万 | -0.73% |
| 10/08 | 552 | 558 | 544 | 548 | -0.54% | 464,400 | 404億8490万 | 0% |
| 10/07 | 549 | 554 | 545 | 551 | +0.55% | 471,600 | 407億654万 | +0.55% |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 580,343株（0.78%）-0.04% |
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。
