| 2026 |
| 09/11 | 3,254 | 3,313 | 3,254 | 3,288 | -0.51% | 1,126,900 | 6838億3355万 | -2.75% |
| 09/10 | 3,321 | 3,334 | 3,283 | 3,305 | -0.9% | 912,300 | 6873億6918万 | -2.28% |
| 09/09 | 3,321 | 3,362 | 3,311 | 3,335 | -0.27% | 876,700 | 6936億854万 | -1.36% |
| 09/09 | （空売り報告）JPM Securities Japan Co Ltd. 2,198,056株（1.05%）+0.29% |
| 09/08 | 3,328 | 3,373 | 3,310 | 3,344 | +0.18% | 572,900 | 6954億8035万 | -0.98% |
| 09/07 | （5%ルール）SMBC日興証券（0.98%）三井住友DSアセットマネジメント（8.04%） |
| 09/07 | 3,401 | 3,401 | 3,338 | 3,338 | -1.13% | 492,200 | 6942億3248万 | -1.1% |
| 09/04 | 3,392 | 3,407 | 3,365 | 3,376 | -0.47% | 669,200 | 7021億3566万 | -0.03% |
| 09/04 | （空売り報告）JPM Securities Japan Co Ltd. 1,589,285株（0.76%）+0.16% |
| 09/03 | 3,370 | 3,421 | 3,356 | 3,392 | +0.21% | 882,000 | 7054億6332万 | +0.3% |
| 09/02 | 3,411 | 3,437 | 3,379 | 3,385 | -2.51% | 739,800 | 7040億747万 | -0.06% |
| 09/01 | 3,424 | 3,481 | 3,413 | 3,472 | +0.78% | 916,800 | 7221億160万 | +2.39% |
| 08/31 | 3,429 | 3,464 | 3,424 | 3,445 | -0.03% | 675,700 | 7164億8618万 | +1.53% |
| 08/28 | 3,420 | 3,460 | 3,407 | 3,446 | +0.55% | 516,200 | 7166億9416万 | +1.59% |
| 08/27 | 3,415 | 3,443 | 3,401 | 3,427 | +0.06% | 446,500 | 7127億4257万 | +1% |
| 08/26 | 3,432 | 3,465 | 3,415 | 3,425 | +0.23% | 461,400 | 7123億2661万 | +0.88% |
| 08/25 | 3,450 | 3,475 | 3,409 | 3,417 | -0.26% | 822,400 | 7106億6278万 | +0.53% |
| 08/25 | （空売り報告）JPM Securities Japan Co Ltd. 1,264,115株（0.6%）+0.09% |
| 08/24 | 3,413 | 3,445 | 3,397 | 3,426 | +0.44% | 610,300 | 7125億3459万 | +0.82% |
| 08/21 | 3,369 | 3,417 | 3,369 | 3,411 | +0.68% | 745,000 | 7094億1491万 | +0.35% |
| 08/20 | 3,398 | 3,398 | 3,331 | 3,388 | +2.29% | 837,600 | 7046億3140万 | -0.35% |
| 08/20 | （空売り報告）JPM Securities Japan Co Ltd. 1,076,021株（0.51%）再IN |
| 08/19 | 3,337 | 3,337 | 3,275 | 3,312 | -0.75% | 1,052,100 | 6888億2503万 | -2.62% |
| 08/18 | 3,350 | 3,363 | 3,314 | 3,337 | -0.68% | 523,100 | 6940億2450万 | -1.94% |
| 08/17 | 3,382 | 3,387 | 3,346 | 3,360 | -0.68% | 563,100 | 6988億800万 | -1.26% |
| 08/14 | 3,411 | 3,415 | 3,362 | 3,383 | +0.27% | 831,200 | 7035億9151万 | -0.59% |
| 08/13 | 3,411 | 3,429 | 3,357 | 3,374 | -0.12% | 603,500 | 7017億1970万 | -0.88% |
| 08/12 | 3,362 | 3,396 | 3,321 | 3,378 | +1.14% | 885,600 | 7025億5162万 | -0.82% |
| 08/10 | 3,420 | 3,435 | 3,327 | 3,340 | -2.68% | 1,195,000 | 6946億4843万 | -1.97% |
| 08/07 | 3,338 | 3,452 | 3,325 | 3,432 | +3.75% | 1,385,400 | 7137億8246万 | +0.76% |
| 08/06 | （IR情報）15:30 通期業績予想及び配当予想の修正に関するお知らせ |
| 08/06 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算ハイライト |
| 08/06 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算補足説明資料 |
| 08/06 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/06 | 3,302 | 3,377 | 3,281 | 3,308 | +1.16% | 628,400 | 6879億9312万 | -2.68% |
| 08/05 | 3,275 | 3,295 | 3,252 | 3,270 | +0.77% | 650,400 | 6800億8993万 | -3.71% |
| 08/04 | 3,308 | 3,315 | 3,245 | 3,245 | -1.19% | 777,100 | 6748億9047万 | -4.47% |
| 08/03 | 3,340 | 3,360 | 3,246 | 3,284 | -3.04% | 995,000 | 6830億163万 | -3.44% |
| 07/31 | 3,439 | 3,451 | 3,367 | 3,387 | -3.09% | 1,091,900 | 7044億2343万 | -0.44% |
| 07/30 | 3,458 | 3,501 | 3,442 | 3,495 | -0.94% | 2,146,800 | 7268億8511万 | +2.85% |
| 07/29 | 3,512 | 3,528 | 3,469 | 3,528 | +1.06% | 1,003,100 | 7337億4840万 | +4.13% |
| 07/28 | 3,542 | 3,542 | 3,467 | 3,491 | -0.82% | 695,400 | 7260億5320万 | +3.38% |
| 07/27 | 3,459 | 3,536 | 3,427 | 3,520 | +2.71% | 870,900 | 7320億8458万 | +4.48% |
| 07/24 | 3,401 | 3,450 | 3,392 | 3,427 | -0.75% | 657,700 | 7127億4257万 | +1.9% |
| 07/23 | 3,424 | 3,467 | 3,419 | 3,453 | -0.89% | 710,100 | 7181億5001万 | +2.8% |
| 07/22 | 3,449 | 3,528 | 3,438 | 3,484 | -0.99% | 1,130,100 | 7245億9735万 | +3.88% |
| 07/21 | 3,433 | 3,522 | 3,429 | 3,519 | +3.23% | 1,228,800 | 7318億7660万 | +5.11% |
| 07/17 | 3,435 | 3,470 | 3,382 | 3,409 | -0.99% | 981,100 | 7089億9895万 | +2% |
| 07/16 | 3,430 | 3,485 | 3,411 | 3,443 | +0.38% | 954,900 | 7160億7023万 | +3.15% |
| 07/15 | 3,422 | 3,450 | 3,412 | 3,430 | +0.15% | 610,500 | 7133億6650万 | +2.97% |
| 07/14 | 3,300 | 3,436 | 3,298 | 3,425 | +2.39% | 982,100 | 7123億2661万 | +2.95% |
| 07/13 | 3,386 | 3,386 | 3,306 | 3,345 | -0.09% | 843,800 | 6956億8833万 | +0.75% |
| 07/10 | 3,356 | 3,390 | 3,326 | 3,348 | -0.36% | 1,167,600 | 6963億1226万 | +1.03% |
| 07/09 | 3,334 | 3,387 | 3,312 | 3,360 | -1.29% | 1,034,400 | 6988億800万 | +1.54% |
| 07/08 | 3,441 | 3,465 | 3,397 | 3,404 | -0.53% | 1,325,000 | 7079億5906万 | +3.15% |
| 07/07 | 3,426 | 3,451 | 3,391 | 3,422 | +0.68% | 1,158,800 | 7117億268万 | +3.95% |
| 07/06 | 3,326 | 3,425 | 3,318 | 3,399 | +2.56% | 1,089,500 | 7069億1917万 | +3.5% |
| 07/03 | 3,329 | 3,350 | 3,293 | 3,314 | +1.31% | 1,500,900 | 6892億4099万 | +1.16% |
| 07/02 | 3,256 | 3,295 | 3,227 | 3,271 | +1.18% | 1,077,900 | 6802億9791万 | -0.12% |
| 07/01 | 3,300 | 3,302 | 3,223 | 3,233 | -1.91% | 691,300 | 6723億9472万 | -1.07% |
| 07/01 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-1.25%義務消失 |
| 06/30 | 3,350 | 3,357 | 3,283 | 3,296 | -0.96% | 826,100 | 6854億9737万 | +0.98% |
| 06/29 | 3,312 | 3,344 | 3,298 | 3,328 | +0.3% | 1,231,600 | 6921億5269万 | +2.05% |
| 06/26 | 3,285 | 3,339 | 3,259 | 3,318 | +0.82% | 1,219,000 | 6900億7290万 | +1.9% |
| 06/25 | 3,336 | 3,336 | 3,269 | 3,291 | +1.51% | 820,500 | 6844億5748万 | +1.32% |
| 06/24 | 3,274 | 3,288 | 3,242 | 3,242 | -0.12% | 906,600 | 6742億6653万 | -0.06% |
| 06/23 | 3,269 | 3,298 | 3,246 | 3,246 | -1.87% | 835,200 | 6750億9845万 | +0.22% |
| 06/22 | 3,298 | 3,330 | 3,256 | 3,308 | -1.43% | 750,700 | 6879億9312万 | +2.22% |
| 06/22 | （空売り報告）Citigroup Global Markets Limited 2,606,884株（1.25%）+0.57% |
| 06/19 | 3,249 | 3,356 | 3,247 | 3,356 | +0.96% | 2,748,300 | 6979億7609万 | +3.97% |
| 06/18 | 3,341 | 3,356 | 3,278 | 3,324 | -0.33% | 832,500 | 6913億2077万 | +3.07% |
| 06/18 | （空売り報告）Citigroup Global Markets Limited 1,427,684株（0.68%）再IN |
| 06/17 | 3,374 | 3,405 | 3,311 | 3,335 | -0.03% | 973,100 | 6936億854万 | +3.38% |
| 06/16 | 3,404 | 3,448 | 3,314 | 3,336 | -1.04% | 1,311,600 | 6938億1652万 | +3.09% |
| 06/15 | 3,365 | 3,430 | 3,333 | 3,371 | +1.87% | 1,059,100 | 7010億9577万 | +3.95% |
| 06/12 | 3,307 | 3,344 | 3,285 | 3,309 | +1.57% | 1,253,000 | 6882億110万 | +1.88% |
| 06/11 | 3,330 | 3,340 | 3,231 | 3,258 | -2.22% | 1,682,600 | 6775億9419万 | +0.12% |
| 06/10 | 3,314 | 3,332 | 3,281 | 3,332 | +2.71% | 1,564,700 | 6929億8460万 | +2.05% |
| 06/09 | 3,286 | 3,293 | 3,208 | 3,244 | +0.87% | 965,000 | 6746億8249万 | -0.92% |
| 06/08 | 3,219 | 3,249 | 3,168 | 3,216 | -0.06% | 1,353,000 | 6688億5909万 | -2.19% |
| 06/05 | 3,190 | 3,249 | 3,179 | 3,218 | +2.52% | 1,276,300 | 6692億7505万 | -2.63% |
| 06/04 | 3,192 | 3,203 | 3,135 | 3,139 | -1.97% | 1,049,900 | 6528億4474万 | -5.42% |
| 06/03 | 3,212 | 3,226 | 3,178 | 3,202 | -0.09% | 858,500 | 6659億4739万 | -4.02% |
| 06/02 | 3,198 | 3,217 | 3,153 | 3,205 | -0.34% | 1,062,900 | 6665億7132万 | -4.39% |
| 06/01 | 3,350 | 3,380 | 3,216 | 3,216 | -1.62% | 1,714,900 | 6688億5909万 | -4.51% |
| 05/29 | 3,133 | 3,327 | 3,129 | 3,269 | +4.91% | 2,264,600 | 6798億8195万 | -3.51% |
| 05/28 | 3,132 | 3,141 | 3,083 | 3,116 | -0.48% | 1,043,100 | 6480億6123万 | -8.51% |
| 05/27 | 3,173 | 3,189 | 3,096 | 3,131 | -2.55% | 952,100 | 6511億8091万 | -8.64% |
| 05/26 | 3,205 | 3,274 | 3,160 | 3,213 | +0.53% | 1,068,900 | 6682億3515万 | -6.84% |
| 05/25 | 3,164 | 3,203 | 3,150 | 3,196 | +2.14% | 779,400 | 6646億9952万 | -7.87% |
| 05/22 | 3,169 | 3,191 | 3,103 | 3,129 | -1.79% | 904,900 | 6507億6495万 | -10.34% |
| 05/21 | 3,194 | 3,237 | 3,163 | 3,186 | +1.98% | 959,700 | 6626億1973万 | -9.31% |
| 05/20 | 3,158 | 3,174 | 3,097 | 3,124 | -1.23% | 1,147,400 | 6497億2506万 | -11.65% |
| 05/19 | 3,138 | 3,172 | 3,122 | 3,163 | +1.87% | 1,057,600 | 6578億3622万 | -11.2% |
| 05/18 | 3,254 | 3,270 | 3,105 | 3,105 | -5.85% | 1,439,400 | 6457億7347万 | -13.53% |
| 05/15 | 3,345 | 3,350 | 3,268 | 3,298 | -1.41% | 1,260,500 | 6859億1333万 | -8.74% |
| 05/14 | 3,385 | 3,385 | 3,216 | 3,345 | -6.41% | 2,529,900 | 6956億8833万 | -7.83% |
| 05/13 | （IR情報）16:00 スター・マイカ・ホールディングス(株)との資本業務提携及び第三者割当増資の引受けならびに株式取得に関するお知らせ |
| 05/13 | （IR情報）15:30 株式給付信託(BBT)への追加拠出に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算補足説明資料 |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 3,524 | 3,577 | 3,521 | 3,574 | +1.56% | 736,800 | 7433億1542万 | -1.89% |
| 05/12 | 3,500 | 3,544 | 3,488 | 3,519 | +0.86% | 924,900 | 7318億7660万 | -3.51% |
| 05/11 | 3,470 | 3,513 | 3,470 | 3,489 | +0.4% | 951,100 | 7256億3724万 | -4.52% |
| 05/08 | 3,470 | 3,499 | 3,440 | 3,475 | -1.14% | 1,531,000 | 7227億2554万 | -5% |
| 05/07 | 3,534 | 3,580 | 3,491 | 3,515 | -1.24% | 2,025,400 | 7310億4468万 | -4.07% |
| 05/01 | 3,573 | 3,606 | 3,533 | 3,559 | -1.11% | 543,600 | 7401億9574万 | -3.05% |
| 04/30 | 3,595 | 3,605 | 3,556 | 3,599 | -1.37% | 991,400 | 7485億1488万 | -2.2% |
| 04/28 | 3,599 | 3,666 | 3,579 | 3,649 | +2.41% | 926,800 | 7589億1381万 | -1% |
| 04/27 | 3,531 | 3,593 | 3,523 | 3,563 | -0.11% | 1,283,900 | 7410億2765万 | -3.36% |
| 04/24 | 3,572 | 3,605 | 3,532 | 3,567 | -0.92% | 991,200 | 7418億5957万 | -3.28% |
| 04/23 | 3,605 | 3,628 | 3,574 | 3,600 | -0.22% | 1,648,700 | 7487億2286万 | -2.65% |
| 04/22 | （5%ルール）SMBC日興証券（0.08%）三井住友DSアセットマネジメント（7.94%） |
| 04/22 | 3,681 | 3,687 | 3,602 | 3,608 | -2.85% | 1,091,100 | 7503億8669万 | -2.78% |
| 04/21 | （5%ルール）アモーヴァ・アセットマネジメント（2.64%）三井住友トラスト・アセットマネジメント（2.43%） |
| 04/21 | 3,722 | 3,741 | 3,701 | 3,714 | -0.11% | 553,800 | 7724億3242万 | -0.19% |
| 04/20 | 3,690 | 3,725 | 3,665 | 3,718 | +2.28% | 657,500 | 7732億6433万 | -0.16% |
| 04/17 | 3,664 | 3,689 | 3,619 | 3,635 | -1.44% | 745,200 | 7560億211万 | -2.47% |
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。
