| 2026 |
| 04/16 | 1,624 | 1,639 | 1,613 | 1,616 | +0.56% | 117,500 | 638億7344万 | +5.97% |
| 04/15 | 1,610 | 1,629 | 1,591 | 1,607 | +1.01% | 111,800 | 635億1771万 | +5.72% |
| 04/14 | 1,624 | 1,634 | 1,590 | 1,591 | -1.49% | 142,500 | 628億8530万 | +5.02% |
| 04/13 | 1,618 | 1,632 | 1,608 | 1,615 | -0.19% | 116,800 | 638億3392万 | +7.02% |
| 04/10 | 1,630 | 1,646 | 1,612 | 1,618 | +0.06% | 206,300 | 639億5250万 | +7.72% |
| 04/09 | 1,627 | 1,640 | 1,615 | 1,617 | -0.06% | 153,800 | 639億1297万 | +8.09% |
| 04/08 | 1,596 | 1,618 | 1,587 | 1,618 | +2.86% | 257,400 | 639億5250万 | +8.81% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 155,401株（0.39%）-0.19%義務消失 |
| 04/07 | 1,570 | 1,580 | 1,561 | 1,573 | +0.83% | 155,900 | 621億7384万 | +6.14% |
| 04/06 | 1,540 | 1,570 | 1,535 | 1,560 | +1.83% | 328,000 | 616億6001万 | +5.48% |
| 04/06 | （空売り報告）モルガン・スタンレーMUFG証券 229,701株（0.58%）-0.13% |
| 04/03 | 1,495 | 1,532 | 1,494 | 1,532 | +3.37% | 398,800 | 605億5329万 | +3.65% |
| 04/03 | （空売り報告）Nomura International plc 117,118株（0.29%）-0.25%義務消失 |
| 04/03 | （空売り報告）モルガン・スタンレーMUFG証券 282,201株（0.71%）-0.15% |
| 04/02 | 1,500 | 1,508 | 1,471 | 1,482 | -0.8% | 189,200 | 585億7701万 | +0.34% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 343,601株（0.86%）-0.09% |
| 04/01 | 1,478 | 1,508 | 1,476 | 1,494 | +3.18% | 451,300 | 590億5131万 | +1.01% |
| 04/01 | （空売り報告）Nomura International plc 217,142株（0.54%）-0.14% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 375,801株（0.95%）-0.09% |
| 03/31 | （IR情報）16:00 第18回無担保社債発行に関するお知らせ |
| 03/31 | 1,409 | 1,468 | 1,409 | 1,448 | +2.77% | 354,600 | 572億3313万 | -2.1% |
| 03/31 | （空売り報告）Nomura International plc 269,927株（0.68%）-0.1% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 413,701株（1.04%）-0.08% |
| 03/31 | （空売り報告）Barclays Capital Securities Ltd 195,100株（0.49%）-0.1%義務消失 |
| 03/30 | 1,363 | 1,422 | 1,358 | 1,409 | -5.56% | 640,900 | 556億9163万 | -4.8% |
| 03/30 | （空売り報告）大和証券 267,491株（0.67%）+0.17% |
| 03/30 | （空売り報告）Nomura International plc 310,599株（0.78%）-0.02% |
| 03/27 | 1,505 | 1,511 | 1,492 | 1,492 | -1% | 894,700 | 589億7226万 | +0.61% |
| 03/27 | （空売り報告）Nomura International plc 319,831株（0.8%）+0.09% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 444,001株（1.12%）+0.22% |
| 03/27 | （空売り報告）Barclays Capital Securities Ltd 233,600株（0.59%）再IN |
| 03/26 | 1,514 | 1,515 | 1,490 | 1,507 | -0.33% | 599,000 | 595億6515万 | +1.62% |
| 03/26 | （空売り報告）Nomura International plc 284,552株（0.71%）新規 |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 358,601株（0.9%）+0.24% |
| 03/25 | 1,547 | 1,548 | 1,504 | 1,512 | -1.43% | 682,700 | 597億6278万 | +2.09% |
| 03/25 | （空売り報告）大和証券 198,491株（0.5%）新規 |
| 03/25 | （空売り報告）モルガン・スタンレーMUFG証券 262,401株（0.66%）再IN |
| 03/24 | 1,523 | 1,534 | 1,497 | 1,534 | +6.9% | 549,700 | 606億3234万 | +3.65% |
| 03/23 | （IR情報）16:30 当社および子会社の機構改革ならびに役職員の異動に関するお知らせ |
| 03/23 | （IR情報）15:30 2026年3月期の期末配当(普通配当及び特別配当)予定に関するお知らせ |
| 03/23 | 1,457 | 1,467 | 1,435 | 1,435 | -3.04% | 168,200 | 567億1930万 | -2.84% |
| 03/19 | 1,486 | 1,504 | 1,480 | 1,480 | -2.31% | 132,000 | 584億9796万 | +0.14% |
| 03/18 | 1,493 | 1,515 | 1,486 | 1,515 | +3.2% | 105,700 | 598億8135万 | +2.5% |
| 03/17 | 1,491 | 1,495 | 1,468 | 1,468 | -0.07% | 94,700 | 580億2365万 | -0.47% |
| 03/16 | 1,487 | 1,487 | 1,460 | 1,469 | -0.74% | 94,400 | 580億6317万 | -0.34% |
| 03/16 | （空売り報告）モルガン・スタンレーMUFG証券 161,301株（0.4%）-0.1%義務消失 |
| 03/13 | 1,456 | 1,492 | 1,451 | 1,480 | +1.3% | 136,000 | 584億9796万 | +0.54% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 198,701株（0.5%）-0.17% |
| 03/12 | 1,485 | 1,487 | 1,455 | 1,461 | -1.88% | 201,900 | 577億4697万 | -0.61% |
| 03/11 | 1,490 | 1,506 | 1,486 | 1,489 | +0.95% | 152,800 | 588億5369万 | +1.43% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 267,701株（0.67%）-0.1% |
| 03/10 | 1,459 | 1,480 | 1,444 | 1,475 | +3% | 124,000 | 583億33万 | +0.68% |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 305,201株（0.77%）-0.11% |
| 03/09 | 1,400 | 1,434 | 1,391 | 1,432 | -1.72% | 222,000 | 566億72万 | -2.05% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 349,301株（0.88%）-0.1% |
| 03/06 | 1,433 | 1,461 | 1,433 | 1,457 | -0.21% | 104,500 | 575億8887万 | -0.27% |
| 03/06 | （空売り報告）モルガン・スタンレーMUFG証券 389,301株（0.98%）-0.03% |
| 03/05 | 1,450 | 1,478 | 1,438 | 1,460 | +4.06% | 114,400 | 577億744万 | +0.14% |
| 03/04 | 1,455 | 1,460 | 1,386 | 1,403 | -4.62% | 303,000 | 554億5448万 | -3.64% |
| 03/03 | 1,509 | 1,519 | 1,471 | 1,471 | -2.39% | 121,100 | 581億4222万 | +1.03% |
| 03/02 | 1,510 | 1,520 | 1,494 | 1,507 | -2.65% | 173,300 | 595億6515万 | +3.57% |
| 02/27 | （IR情報）16:00 第17回無担保社債発行に関するお知らせ |
| 02/27 | 1,510 | 1,548 | 1,508 | 1,548 | +2.86% | 114,300 | 611億8570万 | +6.61% |
| 02/26 | 1,529 | 1,530 | 1,505 | 1,505 | -0.66% | 118,400 | 594億8610万 | +4.01% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 401,801株（1.01%）+0.1% |
| 02/25 | 1,500 | 1,522 | 1,496 | 1,515 | +1.54% | 170,700 | 598億8135万 | +4.92% |
| 02/24 | 1,479 | 1,495 | 1,468 | 1,492 | +0.88% | 73,100 | 589億7226万 | +3.54% |
| 02/20 | （IR情報）16:00 アイザワ証券 店舗統合に関するお知らせ |
| 02/20 | 1,500 | 1,502 | 1,474 | 1,479 | -1.47% | 109,400 | 584億5843万 | +2.71% |
| 02/19 | （IR情報）15:30 特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 02/19 | 1,484 | 1,502 | 1,479 | 1,501 | +1.28% | 111,300 | 593億2799万 | +4.31% |
| 02/18 | 1,475 | 1,485 | 1,473 | 1,482 | +1.3% | 64,500 | 585億7701万 | +3.2% |
| 02/17 | 1,480 | 1,488 | 1,456 | 1,463 | -0.88% | 106,100 | 578億2602万 | +2.02% |
| 02/16 | 1,463 | 1,482 | 1,460 | 1,476 | +0.89% | 70,700 | 583億3985万 | +3% |
| 02/13 | 1,463 | 1,475 | 1,447 | 1,463 | 0% | 100,200 | 578億2602万 | +2.31% |
| 02/12 | 1,480 | 1,488 | 1,462 | 1,463 | -0.75% | 92,400 | 578億2602万 | +2.38% |
| 02/10 | 1,455 | 1,476 | 1,455 | 1,474 | +1.94% | 177,700 | 582億6080万 | +3.22% |
| 02/09 | 1,450 | 1,460 | 1,444 | 1,446 | +0.91% | 110,800 | 571億5408万 | +1.47% |
| 02/06 | 1,420 | 1,433 | 1,401 | 1,433 | +0.92% | 149,400 | 566億4025万 | +0.7% |
| 02/05 | 1,435 | 1,435 | 1,413 | 1,420 | -0.7% | 97,300 | 561億2642万 | -0.21% |
| 02/04 | 1,421 | 1,442 | 1,407 | 1,430 | +0.35% | 111,400 | 565億2167万 | +0.49% |
| 02/03 | 1,412 | 1,428 | 1,408 | 1,425 | +2.08% | 68,900 | 563億2404万 | +0.21% |
| 02/02 | 1,426 | 1,443 | 1,396 | 1,396 | -1.48% | 104,800 | 551億7780万 | -1.69% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 362,301株（0.91%）+0.07% |
| 01/30 | （IR情報）16:00 第16回無担保社債発行に関するお知らせ |
| 01/30 | 1,405 | 1,424 | 1,401 | 1,417 | +0.85% | 61,900 | 560億784万 | -0.28% |
| 01/29 | 1,386 | 1,406 | 1,375 | 1,405 | +1.44% | 125,900 | 555億3353万 | -0.99% |
| 01/28 | （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) |
| 01/28 | （IR情報）14:00 2026年3月期第3四半期決算説明資料 |
| 01/28 | 1,400 | 1,428 | 1,385 | 1,385 | -1.28% | 144,700 | 547億4302万 | -2.33% |
| 01/27 | 1,400 | 1,408 | 1,384 | 1,403 | +0.14% | 77,100 | 554億5448万 | -0.99% |
| 01/26 | 1,431 | 1,431 | 1,396 | 1,401 | -3.04% | 221,500 | 553億7543万 | -0.99% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 335,301株（0.84%）+0.05% |
| 01/23 | 1,444 | 1,453 | 1,425 | 1,445 | +0.28% | 140,300 | 571億1456万 | +2.26% |
| 01/22 | （IR情報）15:30 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 |
| 01/22 | 1,432 | 1,450 | 1,432 | 1,441 | +1.26% | 93,900 | 569億5646万 | +2.2% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 312,501株（0.79%）-0.02% |
| 01/21 | （IR情報）15:30 アイザワ証券 役職員の異動に関するお知らせ |
| 01/21 | 1,420 | 1,424 | 1,408 | 1,423 | -0.63% | 121,700 | 562億4499万 | +1.21% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 320,301株（0.81%）+0.05% |
| 01/20 | 1,440 | 1,440 | 1,426 | 1,432 | -0.49% | 106,300 | 566億72万 | +2.14% |
| 01/19 | 1,456 | 1,456 | 1,433 | 1,439 | -0.96% | 103,200 | 568億7740万 | +2.86% |
| 01/16 | 1,455 | 1,462 | 1,445 | 1,453 | 0% | 75,500 | 574億3076万 | +4.08% |
| 01/15 | 1,440 | 1,459 | 1,440 | 1,453 | +0.9% | 108,200 | 574億3076万 | +4.38% |
| 01/14 | 1,430 | 1,440 | 1,426 | 1,440 | +0.77% | 111,100 | 569億1693万 | +3.82% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 303,401株（0.76%）-0.04% |
| 01/13 | 1,441 | 1,442 | 1,425 | 1,429 | +0.49% | 112,300 | 564億8215万 | +3.25% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 316,901株（0.8%）+0.02% |
| 01/09 | 1,422 | 1,433 | 1,418 | 1,422 | +0.42% | 58,900 | 562億547万 | +2.97% |
| 01/08 | 1,429 | 1,432 | 1,414 | 1,416 | -1.12% | 89,600 | 559億6831万 | +2.76% |
| 01/07 | 1,428 | 1,440 | 1,423 | 1,432 | +0.21% | 104,500 | 566億72万 | +4.15% |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 311,801株（0.78%）-0.11% |
| 01/06 | （IR情報）16:00 第15回無担保社債発行に関するお知らせ |
| 01/06 | 1,421 | 1,442 | 1,420 | 1,429 | +0.7% | 213,600 | 564億8215万 | +4.23% |
| 01/05 | 1,410 | 1,424 | 1,404 | 1,419 | +1.5% | 94,400 | 560億8689万 | +3.73% |
| 2025 |
| 12/30 | 1,419 | 1,419 | 1,397 | 1,398 | -1.27% | 58,600 | 552億5685万 | +2.49% |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 354,601株（0.89%）-0.1% |
| 12/29 | 1,424 | 1,429 | 1,407 | 1,416 | -0.14% | 74,000 | 559億6831万 | +4.04% |
| 12/26 | 1,405 | 1,423 | 1,402 | 1,418 | +0.93% | 104,500 | 560億4737万 | +4.5% |
| 12/25 | 1,412 | 1,412 | 1,393 | 1,405 | +0.72% | 77,700 | 555億3353万 | +3.84% |
| 12/24 | 1,400 | 1,409 | 1,394 | 1,395 | -0.36% | 71,100 | 551億3828万 | +3.49% |
| 12/23 | 1,385 | 1,416 | 1,385 | 1,400 | +1.45% | 117,800 | 553億3590万 | +4.17% |
| 12/22 | 1,377 | 1,384 | 1,373 | 1,380 | +0.29% | 77,300 | 545億4539万 | +2.91% |
| 12/19 | 1,377 | 1,379 | 1,367 | 1,376 | +0.81% | 78,000 | 543億8729万 | +2.76% |
| 12/18 | 1,348 | 1,373 | 1,344 | 1,365 | +1.41% | 71,500 | 539億5251万 | +2.09% |
| 12/17 | 1,352 | 1,352 | 1,338 | 1,346 | +0.15% | 35,000 | 532億152万 | +0.75% |
| 12/17 | （空売り報告）モルガン・スタンレーMUFG証券 394,201株（0.99%）-0.01% |
| 12/16 | 1,376 | 1,376 | 1,342 | 1,344 | -2.25% | 52,600 | 531億2247万 | +0.75% |
| 12/15 | 1,336 | 1,378 | 1,336 | 1,375 | +2.77% | 75,000 | 543億4776万 | +3.23% |
| 12/12 | 1,341 | 1,347 | 1,335 | 1,338 | +0.6% | 62,300 | 528億8531万 | +0.75% |
| 12/11 | 1,375 | 1,377 | 1,330 | 1,330 | -2.85% | 92,800 | 525億6911万 | +0.38% |
| 12/10 | 1,355 | 1,374 | 1,354 | 1,369 | +1.11% | 78,700 | 541億1061万 | +3.48% |
| 12/09 | 1,353 | 1,355 | 1,346 | 1,354 | +0.22% | 46,700 | 535億1772万 | +2.42% |
| 12/08 | 1,346 | 1,355 | 1,345 | 1,351 | +1.12% | 48,100 | 533億9915万 | +2.35% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 397,301株（1%）+0.01% |
| 12/05 | （IR情報）15:30 特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 12/05 | 1,357 | 1,362 | 1,335 | 1,336 | -2.34% | 64,000 | 528億626万 | +1.44% |
| 12/05 | （空売り報告）モルガン・スタンレーMUFG証券 392,901株（0.99%）-0.09% |
| 12/04 | 1,341 | 1,372 | 1,341 | 1,368 | +2.09% | 71,500 | 540億7108万 | +4.03% |
| 12/03 | 1,341 | 1,352 | 1,340 | 1,340 | -0.3% | 51,300 | 529億6436万 | +2.06% |
| 12/02 | 1,340 | 1,348 | 1,336 | 1,344 | +0.22% | 43,500 | 531億2247万 | +2.36% |
| 12/01 | 1,350 | 1,350 | 1,331 | 1,341 | -0.52% | 64,600 | 530億389万 | +2.29% |
| 11/28 | （IR情報）16:00 第14回無担保社債発行に関するお知らせ |
| 11/28 | 1,337 | 1,356 | 1,337 | 1,348 | +0.75% | 92,800 | 532億8057万 | +2.9% |
| 11/27 | 1,336 | 1,343 | 1,331 | 1,338 | +0.15% | 79,900 | 528億8531万 | +2.22% |
| 11/26 | 1,316 | 1,337 | 1,315 | 1,336 | +2.53% | 58,800 | 528億626万 | +2.06% |
| 11/25 | 1,345 | 1,345 | 1,303 | 1,303 | -2.54% | 92,300 | 515億192万 | -0.46% |
| 11/21 | 1,291 | 1,339 | 1,291 | 1,337 | +2.22% | 110,300 | 528億4579万 | +2.06% |
| 11/20 | 1,292 | 1,310 | 1,289 | 1,308 | +2.27% | 65,600 | 516億9954万 | -0.08% |
| 11/19 | 1,304 | 1,304 | 1,279 | 1,279 | -0.93% | 106,800 | 505億5330万 | -2.29% |
| 11/18 | 1,310 | 1,316 | 1,288 | 1,291 | -2.12% | 74,200 | 510億2761万 | -1.38% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 429,954株（1.08%）-0.03% |
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。
