| 2026 |
| 04/21 | 3,180 | 3,210 | 3,115 | 3,150 | +0.48% | 155,900 | 2477億4951万 | -2.6% |
| 04/20 | 3,155 | 3,170 | 3,110 | 3,135 | +0.8% | 189,300 | 2465億6975万 | -3.18% |
| 04/20 | （空売り報告）Morgan Stanley & Co. International plc 12,793株（0.01%）-0.55%義務消失 |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 516,476株（0.65%）再IN |
| 04/17 | 3,150 | 3,200 | 3,105 | 3,110 | -1.11% | 162,300 | 2446億349万 | -3.98% |
| 04/17 | （空売り報告）Morgan Stanley & Co. International plc 444,405株（0.56%）新規 |
| 04/16 | 3,065 | 3,230 | 3,060 | 3,145 | +2.78% | 476,900 | 2473億5626万 | -2.87% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 549,318株（0.69%）-0.01% |
| 04/15 | 3,145 | 3,155 | 3,050 | 3,060 | +1.16% | 634,300 | 2406億7095万 | -5.5% |
| 04/15 | （IR情報）8:30 住宅設備受注停止の報道に係る当社業績への影響について |
| 04/14 | 3,375 | 3,390 | 3,025 | 3,025 | -9.97% | 822,000 | 2379億1818万 | -6.61% |
| 04/13 | 3,390 | 3,420 | 3,350 | 3,360 | -0.15% | 306,800 | 2642億6615万 | +3.67% |
| 04/10 | 3,330 | 3,365 | 3,330 | 3,365 | +1.2% | 117,000 | 2646億5940万 | +3.95% |
| 04/09 | 3,425 | 3,445 | 3,320 | 3,325 | -2.21% | 174,400 | 2615億1337万 | +2.72% |
| 04/08 | 3,400 | 3,425 | 3,355 | 3,400 | +3.66% | 174,400 | 2674億1217万 | +5.1% |
| 04/07 | 3,290 | 3,335 | 3,265 | 3,280 | +0.15% | 141,000 | 2579億7409万 | +1.36% |
| 04/06 | 3,245 | 3,285 | 3,235 | 3,275 | +0.92% | 182,900 | 2575億8084万 | +0.92% |
| 04/03 | 3,225 | 3,280 | 3,225 | 3,245 | +0.46% | 141,600 | 2552億2132万 | -0.37% |
| 04/02 | 3,300 | 3,345 | 3,205 | 3,230 | -1.37% | 147,100 | 2540億4156万 | -1.22% |
| 04/01 | 3,240 | 3,275 | 3,215 | 3,275 | +4.97% | 186,200 | 2575億8084万 | -0.24% |
| 03/31 | 3,220 | 3,220 | 3,115 | 3,120 | -3.41% | 270,900 | 2453億8999万 | -5.14% |
| 03/30 | 3,145 | 3,230 | 3,130 | 3,230 | -2.86% | 242,900 | 2540億4156万 | -2.24% |
| 03/27 | 3,280 | 3,330 | 3,280 | 3,325 | +0.61% | 364,700 | 2615億1337万 | +0.39% |
| 03/26 | 3,260 | 3,315 | 3,255 | 3,305 | +1.54% | 304,200 | 2599億4036万 | -0.24% |
| 03/25 | 3,205 | 3,280 | 3,200 | 3,255 | +1.56% | 131,300 | 2560億783万 | -1.63% |
| 03/24 | 3,180 | 3,215 | 3,175 | 3,205 | +3.05% | 163,800 | 2520億7530万 | -3.11% |
| 03/23 | 3,175 | 3,175 | 3,095 | 3,110 | -3.86% | 276,000 | 2446億349万 | -6.01% |
| 03/19 | 3,300 | 3,330 | 3,235 | 3,235 | -4.01% | 323,100 | 2544億3482万 | -2.47% |
| 03/18 | 3,375 | 3,390 | 3,335 | 3,370 | +1.66% | 198,300 | 2650億5265万 | +1.63% |
| 03/17 | 3,295 | 3,330 | 3,275 | 3,315 | +2% | 193,800 | 2607億2687万 | +0.3% |
| 03/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 551,973株（0.7%）+0.04% |
| 03/16 | 3,220 | 3,280 | 3,215 | 3,250 | +2.52% | 336,200 | 2556億1458万 | -1.4% |
| 03/13 | 3,065 | 3,205 | 3,065 | 3,170 | +3.09% | 382,500 | 2493億2252万 | -3.65% |
| 03/12 | 3,115 | 3,115 | 3,020 | 3,075 | -2.23% | 237,300 | 2418億5071万 | -6.42% |
| 03/11 | 3,130 | 3,190 | 3,100 | 3,145 | +1.78% | 229,900 | 2473億5626万 | -4.23% |
| 03/10 | 3,135 | 3,145 | 3,080 | 3,090 | +0.49% | 241,100 | 2430億3047万 | -5.79% |
| 03/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 522,193株（0.66%）+0.13% |
| 03/09 | 3,055 | 3,120 | 3,045 | 3,075 | -5.82% | 423,300 | 2418億5071万 | -6.19% |
| 03/06 | 3,290 | 3,345 | 3,210 | 3,265 | -2.83% | 372,600 | 2567億9433万 | -0.43% |
| 03/05 | 3,335 | 3,380 | 3,295 | 3,360 | +2.75% | 321,000 | 2642億6615万 | +2.75% |
| 03/04 | 3,300 | 3,335 | 3,220 | 3,270 | -4.8% | 462,500 | 2571億8759万 | +0.28% |
| 03/03 | 3,435 | 3,475 | 3,395 | 3,435 | -1.86% | 634,300 | 2701億6494万 | +5.47% |
| 03/02 | 3,505 | 3,525 | 3,440 | 3,500 | -2.1% | 317,600 | 2752億7724万 | +7.83% |
| 02/27 | 3,515 | 3,590 | 3,505 | 3,575 | +0.28% | 220,700 | 2811億7603万 | +10.54% |
| 02/26 | 3,570 | 3,640 | 3,545 | 3,565 | +0.42% | 293,200 | 2803億8953万 | +10.75% |
| 02/25 | 3,450 | 3,570 | 3,450 | 3,550 | +3.8% | 318,400 | 2792億977万 | +10.7% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 419,956株（0.53%）再IN |
| 02/24 | 3,470 | 3,485 | 3,405 | 3,420 | -2.7% | 341,400 | 2689億8518万 | +7.04% |
| 02/20 | 3,410 | 3,570 | 3,400 | 3,515 | +2.78% | 458,800 | 2764億5699万 | +10.22% |
| 02/19 | 3,380 | 3,450 | 3,375 | 3,420 | +2.09% | 250,400 | 2689億8518万 | +7.58% |
| 02/18 | 3,225 | 3,370 | 3,210 | 3,350 | +4.2% | 279,800 | 2634億7964万 | +5.58% |
| 02/17 | 3,200 | 3,260 | 3,170 | 3,215 | +0.16% | 146,600 | 2528億6180万 | +1.52% |
| 02/16 | 3,265 | 3,270 | 3,200 | 3,210 | -0.93% | 169,500 | 2524億6855万 | +1.33% |
| 02/13 | 3,275 | 3,310 | 3,230 | 3,240 | -2.26% | 244,900 | 2548億2807万 | +2.21% |
| 02/12 | 3,205 | 3,340 | 3,195 | 3,315 | +3.27% | 334,300 | 2607億2687万 | +4.61% |
| 02/10 | 3,180 | 3,240 | 3,145 | 3,210 | +4.05% | 369,800 | 2524億6855万 | +1.42% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 336,642株（0.42%）-0.17%義務消失 |
| 02/09 | 3,100 | 3,155 | 3,045 | 3,085 | -0.64% | 458,200 | 2426億3722万 | -2.44% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）15:30 2026年3月期(第48期)第3四半期決算説明資料 |
| 02/06 | 3,045 | 3,140 | 3,010 | 3,105 | +0.49% | 299,400 | 2442億1023万 | -1.93% |
| 02/05 | 3,075 | 3,130 | 3,065 | 3,090 | +0.98% | 237,400 | 2430億3047万 | -2.49% |
| 02/04 | 3,035 | 3,110 | 3,030 | 3,060 | +0.66% | 243,900 | 2406億7095万 | -3.56% |
| 02/03 | 3,025 | 3,055 | 3,005 | 3,040 | 0% | 229,900 | 2390億9794万 | -4.37% |
| 02/02 | 3,085 | 3,100 | 3,040 | 3,040 | -0.33% | 225,300 | 2390億9794万 | -4.49% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 464,143株（0.59%）-0.1% |
| 01/30 | 3,110 | 3,110 | 3,045 | 3,050 | -0.97% | 185,900 | 2398億8445万 | -4.3% |
| 01/29 | 3,045 | 3,105 | 3,020 | 3,080 | +0.65% | 171,900 | 2422億4397万 | -3.48% |
| 01/28 | 3,090 | 3,095 | 3,040 | 3,060 | -2.08% | 214,200 | 2406億7095万 | -4.17% |
| 01/27 | 3,150 | 3,180 | 3,090 | 3,125 | -1.26% | 206,100 | 2457億8325万 | -2.25% |
| 01/26 | 3,170 | 3,205 | 3,165 | 3,165 | -0.16% | 235,900 | 2489億2927万 | -0.94% |
| 01/23 | 3,195 | 3,220 | 3,155 | 3,170 | -0.78% | 241,800 | 2493億2252万 | -0.75% |
| 01/22 | 3,195 | 3,240 | 3,185 | 3,195 | 0% | 181,800 | 2512億8879万 | -0.06% |
| 01/21 | 3,230 | 3,250 | 3,180 | 3,195 | -2.14% | 175,800 | 2512億8879万 | -0.03% |
| 01/20 | 3,285 | 3,300 | 3,245 | 3,265 | 0% | 222,100 | 2567億9433万 | +2.16% |
| 01/19 | 3,270 | 3,305 | 3,265 | 3,265 | +0.31% | 84,300 | 2567億9433万 | +2.25% |
| 01/16 | 3,250 | 3,265 | 3,210 | 3,255 | -0.61% | 129,500 | 2560億783万 | +2.13% |
| 01/15 | 3,255 | 3,290 | 3,240 | 3,275 | +0.61% | 88,700 | 2575億8084万 | +2.76% |
| 01/14 | 3,250 | 3,290 | 3,230 | 3,255 | +1.24% | 138,300 | 2560億783万 | +2.29% |
| 01/13 | 3,275 | 3,280 | 3,215 | 3,215 | -0.31% | 186,500 | 2528億6180万 | +1.1% |
| 01/09 | 3,255 | 3,265 | 3,210 | 3,225 | -1.38% | 156,000 | 2536億4831万 | +1.51% |
| 01/08 | 3,255 | 3,315 | 3,255 | 3,270 | +1.87% | 165,900 | 2571億8759万 | +3.02% |
| 01/07 | 3,185 | 3,225 | 3,165 | 3,210 | -0.31% | 144,500 | 2524億6855万 | +1.26% |
| 01/06 | 3,150 | 3,250 | 3,150 | 3,220 | +2.71% | 141,600 | 2532億5506万 | +1.58% |
| 01/05 | 3,200 | 3,230 | 3,135 | 3,135 | -1.72% | 183,500 | 2465億6975万 | -1.07% |
| 2025 |
| 12/30 | 3,200 | 3,220 | 3,170 | 3,190 | +0.47% | 175,700 | 2508億9554万 | +0.66% |
| 12/29 | 3,200 | 3,200 | 3,145 | 3,175 | -0.31% | 135,600 | 2497億1578万 | +0.28% |
| 12/26 | 3,190 | 3,220 | 3,165 | 3,185 | -0.62% | 96,000 | 2505億228万 | +0.76% |
| 12/25 | 3,180 | 3,205 | 3,150 | 3,205 | +1.42% | 81,200 | 2520億7530万 | +1.78% |
| 12/24 | 3,150 | 3,170 | 3,130 | 3,160 | +0.64% | 187,400 | 2485億3602万 | +0.73% |
| 12/23 | 3,165 | 3,165 | 3,100 | 3,140 | +0.16% | 292,600 | 2469億6300万 | +0.42% |
| 12/22 | 3,145 | 3,160 | 3,090 | 3,135 | -0.16% | 236,700 | 2465億6975万 | +0.51% |
| 12/19 | 3,110 | 3,170 | 3,110 | 3,140 | -0.16% | 249,800 | 2469億6300万 | +0.96% |
| 12/18 | 3,090 | 3,145 | 3,075 | 3,145 | +2.28% | 201,400 | 2473億5626万 | +1.42% |
| 12/17 | 3,135 | 3,135 | 3,040 | 3,075 | -2.07% | 442,500 | 2418億5071万 | -0.55% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 546,939株（0.69%）-0.02% |
| 12/16 | 3,230 | 3,235 | 3,110 | 3,140 | -3.53% | 344,000 | 2469億6300万 | +1.78% |
| 12/15 | 3,175 | 3,255 | 3,160 | 3,255 | +2.36% | 155,100 | 2560億783万 | +5.99% |
| 12/12 | 3,195 | 3,220 | 3,140 | 3,180 | -0.16% | 235,200 | 2501億903万 | +4.5% |
| 12/11 | 3,200 | 3,225 | 3,170 | 3,185 | +0.16% | 188,600 | 2505億228万 | +5.67% |
| 12/10 | 3,155 | 3,200 | 3,130 | 3,180 | +1.6% | 242,400 | 2501億903万 | +6.57% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 560,739株（0.71%）+0.03% |
| 12/09 | 3,190 | 3,215 | 3,065 | 3,130 | -3.84% | 340,100 | 2461億7650万 | +5.85% |
| 12/08 | 3,190 | 3,275 | 3,170 | 3,255 | +3.17% | 222,400 | 2560億783万 | +11.02% |
| 12/05 | 3,150 | 3,175 | 3,120 | 3,155 | -1.1% | 151,300 | 2481億4276万 | +8.68% |
| 12/04 | 3,180 | 3,205 | 3,150 | 3,190 | +1.75% | 193,300 | 2508億9554万 | +10.88% |
| 12/03 | （5%ルール）ハリス・アソシエイツ・エル・ピー(Harris Associ…（3.85%） |
| 12/03 | 3,140 | 3,170 | 3,125 | 3,135 | -0.95% | 213,400 | 2465億6975万 | +9.96% |
| 12/02 | 3,150 | 3,175 | 3,125 | 3,165 | -0.31% | 173,100 | 2489億2927万 | +11.88% |
| 12/01 | 3,215 | 3,235 | 3,150 | 3,175 | -0.47% | 257,500 | 2497億1578万 | +13.19% |
| 11/28 | 3,180 | 3,225 | 3,180 | 3,190 | -0.31% | 174,000 | 2508億9554万 | +14.67% |
| 11/27 | 3,175 | 3,210 | 3,160 | 3,200 | +1.75% | 253,100 | 2516億8204万 | +16.07% |
| 11/26 | 3,125 | 3,245 | 3,110 | 3,145 | +1.29% | 477,600 | 2473億5626万 | +15.2% |
| 11/25 | 3,065 | 3,120 | 3,010 | 3,105 | +1.97% | 362,400 | 2442億1023万 | +14.79% |
| 11/21 | 2,880 | 3,065 | 2,875 | 3,045 | +5.36% | 387,000 | 2394億9119万 | +13.53% |
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。
