| 2026 |
| 03/06 | （IR情報）14:00 固定資産の譲渡及び特別利益の発生に関するお知らせ |
| 03/06 | 1,650 | 1,660 | 1,607 | 1,660 | -0.84% | 369,800 | 1807億7400万 | +2.85% |
| 03/05 | 1,653 | 1,686 | 1,648 | 1,674 | +3.46% | 360,400 | 1822億9860万 | +4.04% |
| 03/04 | 1,655 | 1,699 | 1,591 | 1,618 | -3.4% | 482,000 | 1762億20万 | +0.87% |
| 03/03 | 1,709 | 1,730 | 1,667 | 1,675 | -1.35% | 654,500 | 1824億750万 | +4.62% |
| 03/02 | 1,685 | 1,754 | 1,666 | 1,698 | +2.04% | 528,900 | 1849億1220万 | +6.39% |
| 02/27 | 1,626 | 1,665 | 1,616 | 1,664 | +2.34% | 246,800 | 1812億960万 | +4.65% |
| 02/26 | 1,640 | 1,648 | 1,621 | 1,626 | -0.37% | 231,600 | 1770億7140万 | +2.65% |
| 02/25 | 1,636 | 1,638 | 1,607 | 1,632 | -0.85% | 204,100 | 1777億2480万 | +3.29% |
| 02/24 | 1,616 | 1,646 | 1,597 | 1,646 | +2.75% | 359,100 | 1792億4940万 | +4.44% |
| 02/20 | 1,625 | 1,629 | 1,590 | 1,602 | -2.02% | 207,000 | 1744億5780万 | +1.97% |
| 02/19 | 1,611 | 1,638 | 1,601 | 1,635 | +2.06% | 224,500 | 1780億5150万 | +4.34% |
| 02/18 | 1,595 | 1,608 | 1,581 | 1,602 | +1.84% | 130,700 | 1744億5780万 | +2.5% |
| 02/17 | 1,618 | 1,627 | 1,567 | 1,573 | -2.6% | 363,600 | 1712億9970万 | +0.96% |
| 02/16 | 1,612 | 1,618 | 1,593 | 1,615 | +0.87% | 212,900 | 1758億7350万 | +3.86% |
| 02/13 | 1,660 | 1,665 | 1,583 | 1,601 | -3.61% | 271,600 | 1743億4890万 | +3.36% |
| 02/12 | 1,650 | 1,677 | 1,649 | 1,661 | +1.84% | 367,600 | 1808億8290万 | +7.65% |
| 02/10 | 1,610 | 1,637 | 1,607 | 1,631 | -0.12% | 200,200 | 1776億1590万 | +6.32% |
| 02/09 | 1,615 | 1,643 | 1,601 | 1,633 | +2.38% | 445,400 | 1778億3370万 | +7.01% |
| 02/06 | 1,562 | 1,611 | 1,538 | 1,595 | +3.37% | 585,600 | 1736億9550万 | +5.14% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 1,625,200株（1.49%）-0.01% |
| 02/05 | （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) |
| 02/05 | （IR情報）14:00 2026年3月期期末配当予想の修正(増配)に関するお知らせ |
| 02/05 | （IR情報）14:00 株主優待の商品内容および抽選優待の内容決定に関するお知らせ |
| 02/05 | 1,569 | 1,579 | 1,518 | 1,543 | -0.64% | 601,800 | 1680億3270万 | +2.12% |
| 02/04 | 1,550 | 1,560 | 1,540 | 1,553 | +0.13% | 255,000 | 1691億2170万 | +3.19% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 1,635,200株（1.5%）+0.03% |
| 02/03 | 1,517 | 1,554 | 1,503 | 1,551 | +1.51% | 346,000 | 1689億390万 | +3.47% |
| 02/02 | 1,568 | 1,570 | 1,526 | 1,528 | -2.55% | 391,200 | 1663億9920万 | +2.34% |
| 01/30 | 1,565 | 1,570 | 1,553 | 1,568 | -0.13% | 313,300 | 1707億5520万 | +5.38% |
| 01/29 | 1,543 | 1,572 | 1,528 | 1,570 | +1.75% | 219,100 | 1709億7300万 | +6.01% |
| 01/28 | 1,545 | 1,550 | 1,537 | 1,543 | -0.13% | 221,400 | 1680億3270万 | +4.68% |
| 01/27 | 1,530 | 1,546 | 1,523 | 1,545 | +0.72% | 201,300 | 1682億5050万 | +5.32% |
| 01/26 | 1,530 | 1,544 | 1,526 | 1,534 | -0.58% | 233,200 | 1670億5260万 | +5% |
| 01/23 | 1,559 | 1,562 | 1,537 | 1,543 | -0.52% | 163,200 | 1680億3270万 | +6.05% |
| 01/22 | 1,526 | 1,552 | 1,526 | 1,551 | +1.64% | 274,700 | 1689億390万 | +6.97% |
| 01/21 | 1,511 | 1,531 | 1,511 | 1,526 | 0% | 155,000 | 1661億8140万 | +5.68% |
| 01/20 | 1,520 | 1,532 | 1,516 | 1,526 | +0.07% | 298,500 | 1661億8140万 | +6.12% |
| 01/19 | 1,518 | 1,528 | 1,512 | 1,525 | +0.46% | 259,500 | 1660億7250万 | +6.42% |
| 01/16 | 1,517 | 1,518 | 1,503 | 1,518 | +0.07% | 204,600 | 1653億1020万 | +6.23% |
| 01/15 | 1,513 | 1,519 | 1,508 | 1,517 | +0.26% | 147,100 | 1652億130万 | +6.53% |
| 01/14 | 1,497 | 1,513 | 1,497 | 1,513 | +1.07% | 209,900 | 1647億6570万 | +6.62% |
| 01/13 | 1,512 | 1,512 | 1,481 | 1,497 | +1.01% | 218,400 | 1630億2330万 | +5.8% |
| 01/09 | 1,481 | 1,487 | 1,465 | 1,482 | +1.16% | 163,000 | 1613億8980万 | +5.11% |
| 01/08 | 1,463 | 1,496 | 1,461 | 1,465 | +0.76% | 255,200 | 1595億3850万 | +4.12% |
| 01/07 | 1,438 | 1,455 | 1,436 | 1,454 | +1.11% | 257,100 | 1583億4060万 | +3.49% |
| 01/06 | 1,435 | 1,450 | 1,432 | 1,438 | +0.42% | 235,500 | 1565億9820万 | +2.49% |
| 01/05 | 1,418 | 1,438 | 1,418 | 1,432 | +0.99% | 156,100 | 1559億4480万 | +2.21% |
| 2025 |
| 12/30 | 1,424 | 1,432 | 1,418 | 1,418 | -0.42% | 141,100 | 1544億2020万 | +1.43% |
| 12/29 | 1,404 | 1,424 | 1,403 | 1,424 | +1.42% | 171,900 | 1550億7360万 | +2.01% |
| 12/26 | 1,400 | 1,404 | 1,398 | 1,404 | +0.36% | 98,600 | 1528億9560万 | +0.79% |
| 12/25 | 1,399 | 1,404 | 1,394 | 1,399 | 0% | 44,000 | 1523億5110万 | +0.65% |
| 12/24 | 1,397 | 1,401 | 1,391 | 1,399 | +0.14% | 80,500 | 1523億5110万 | +0.94% |
| 12/23 | 1,393 | 1,405 | 1,391 | 1,397 | +0.29% | 191,900 | 1521億3330万 | +1.01% |
| 12/22 | 1,398 | 1,398 | 1,385 | 1,393 | -0.21% | 168,100 | 1516億9770万 | +0.87% |
| 12/19 | 1,380 | 1,397 | 1,380 | 1,396 | +1.09% | 138,500 | 1520億2440万 | +1.31% |
| 12/18 | 1,381 | 1,387 | 1,373 | 1,381 | 0% | 130,500 | 1503億9090万 | +0.51% |
| 12/17 | 1,401 | 1,401 | 1,375 | 1,381 | -1.36% | 170,200 | 1503億9090万 | +0.73% |
| 12/16 | 1,410 | 1,412 | 1,396 | 1,400 | -1.27% | 192,000 | 1524億6000万 | +2.41% |
| 12/15 | 1,405 | 1,418 | 1,396 | 1,418 | +1.58% | 250,600 | 1544億2020万 | +4.04% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 1,607,400株（1.47%）-0.04% |
| 12/12 | 1,400 | 1,403 | 1,394 | 1,396 | +0.79% | 130,700 | 1520億2440万 | +2.8% |
| 12/11 | 1,412 | 1,413 | 1,378 | 1,385 | -1.21% | 125,300 | 1508億2650万 | +2.37% |
| 12/10 | 1,415 | 1,424 | 1,401 | 1,402 | -0.92% | 398,100 | 1526億7780万 | +4.01% |
| 12/09 | 1,404 | 1,422 | 1,398 | 1,415 | +1.29% | 198,500 | 1540億9350万 | +5.44% |
| 12/08 | 1,395 | 1,403 | 1,390 | 1,397 | +0.5% | 226,800 | 1521億3330万 | +4.57% |
| 12/05 | 1,391 | 1,404 | 1,384 | 1,390 | -0.86% | 384,700 | 1513億7100万 | +4.67% |
| 12/04 | 1,387 | 1,402 | 1,387 | 1,402 | +1.08% | 153,700 | 1526億7780万 | +6.29% |
| 12/03 | 1,391 | 1,397 | 1,380 | 1,387 | -0.72% | 423,200 | 1510億4430万 | +5.8% |
| 12/02 | 1,404 | 1,413 | 1,394 | 1,397 | -0.99% | 172,600 | 1521億3330万 | +7.13% |
| 12/01 | 1,419 | 1,432 | 1,405 | 1,411 | -0.49% | 193,800 | 1536億5790万 | +8.96% |
| 11/28 | 1,390 | 1,434 | 1,388 | 1,418 | +2.16% | 394,100 | 1544億2020万 | +10.26% |
| 11/27 | 1,371 | 1,399 | 1,365 | 1,388 | +1.76% | 250,700 | 1511億5320万 | +8.78% |
| 11/26 | 1,373 | 1,380 | 1,362 | 1,364 | 0% | 250,300 | 1485億3960万 | +7.66% |
| 11/25 | 1,344 | 1,364 | 1,337 | 1,364 | +1.49% | 234,000 | 1485億3960万 | +8.34% |
| 11/21 | 1,324 | 1,344 | 1,324 | 1,344 | +1.51% | 222,100 | 1463億6160万 | +7.43% |
| 11/20 | 1,333 | 1,336 | 1,318 | 1,324 | +0.99% | 110,300 | 1441億8360万 | +6.43% |
| 11/19 | 1,340 | 1,340 | 1,300 | 1,311 | -0.91% | 192,400 | 1427億6790万 | +5.98% |
| 11/18 | 1,340 | 1,354 | 1,323 | 1,323 | -0.97% | 294,900 | 1440億7470万 | +7.47% |
| 11/17 | 1,320 | 1,337 | 1,319 | 1,336 | +1.21% | 181,100 | 1454億9040万 | +9.15% |
| 11/14 | 1,311 | 1,363 | 1,301 | 1,320 | +1.38% | 632,100 | 1437億4800万 | +8.46% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 1,648,500株（1.51%）+0.02% |
| 11/13 | 1,310 | 1,312 | 1,295 | 1,302 | -0.15% | 136,900 | 1417億8780万 | +7.51% |
| 11/12 | 1,286 | 1,311 | 1,286 | 1,304 | +1.88% | 321,000 | 1420億560万 | +8.13% |
| 11/12 | （空売り報告）Barclays Capital Securities Ltd 1,631,800株（1.49%）-0.01% |
| 11/11 | 1,297 | 1,297 | 1,278 | 1,280 | -1.31% | 211,600 | 1393億9200万 | +6.58% |
| 11/10 | 1,294 | 1,297 | 1,284 | 1,297 | +1.25% | 233,100 | 1412億4330万 | +8.44% |
| 11/07 | 1,280 | 1,283 | 1,261 | 1,281 | +0.08% | 241,400 | 1395億90万 | +7.56% |
| 11/06 | 1,260 | 1,289 | 1,255 | 1,280 | +1.51% | 374,500 | 1393億9200万 | +7.83% |
| 11/05 | 1,233 | 1,263 | 1,231 | 1,261 | +0.48% | 469,900 | 1373億2290万 | +6.59% |
| 11/05 | （空売り報告）Barclays Capital Securities Ltd 1,637,200株（1.5%）+0.01% |
| 11/04 | 1,257 | 1,270 | 1,245 | 1,255 | -0.16% | 571,600 | 1366億6950万 | +6.36% |
| 11/04 | （空売り報告）Barclays Capital Securities Ltd 1,633,400株（1.49%）-0.01% |
| 10/31 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）14:00 2026年3月期中間連結会計期間の業績予想と実績の差異、通期連結業績予想の修正、剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 10/31 | （IR情報）14:00 株主優待制度の継続に関するお知らせ |
| 10/31 | 1,193 | 1,270 | 1,179 | 1,257 | +5.45% | 671,800 | 1368億8730万 | +6.62% |
| 10/30 | 1,176 | 1,193 | 1,176 | 1,192 | +1.36% | 274,000 | 1298億880万 | +1.19% |
| 10/30 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,162,337株（1.06%）-0.04% |
| 10/29 | 1,190 | 1,192 | 1,176 | 1,176 | -1.42% | 269,500 | 1280億6640万 | -0.17% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 1,641,800株（1.5%）+0.02% |
| 10/28 | 1,217 | 1,217 | 1,192 | 1,193 | -1.97% | 359,300 | 1299億1770万 | +1.1% |
| 10/28 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,198,337株（1.1%）+0.06% |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 1,616,600株（1.48%）-0.04% |
| 10/27 | 1,190 | 1,217 | 1,187 | 1,217 | +3.22% | 279,200 | 1325億3130万 | +3.05% |
| 10/24 | 1,176 | 1,184 | 1,171 | 1,179 | +0.17% | 130,500 | 1283億9310万 | -0.08% |
| 10/23 | 1,174 | 1,185 | 1,168 | 1,177 | +0.77% | 143,500 | 1281億7530万 | -0.42% |
| 10/22 | 1,176 | 1,180 | 1,168 | 1,168 | -0.17% | 274,600 | 1271億9520万 | -1.35% |
| 10/21 | 1,182 | 1,184 | 1,169 | 1,170 | -0.09% | 151,900 | 1274億1300万 | -1.35% |
| 10/20 | 1,181 | 1,185 | 1,171 | 1,171 | +0.52% | 173,200 | 1275億2190万 | -1.51% |
| 10/17 | 1,152 | 1,165 | 1,146 | 1,165 | +0.78% | 194,600 | 1268億6850万 | -2.18% |
| 10/16 | 1,156 | 1,163 | 1,152 | 1,156 | 0% | 133,500 | 1258億8840万 | -3.26% |
| 10/15 | 1,160 | 1,170 | 1,155 | 1,156 | 0% | 231,100 | 1258億8840万 | -3.51% |
| 10/14 | 1,137 | 1,162 | 1,130 | 1,156 | +1.05% | 398,100 | 1258億8840万 | -3.75% |
| 10/10 | 1,155 | 1,161 | 1,142 | 1,144 | -1.72% | 250,900 | 1245億8160万 | -4.98% |
| 10/09 | 1,158 | 1,167 | 1,157 | 1,164 | 0% | 197,300 | 1267億5960万 | -3.48% |
| 10/08 | 1,186 | 1,191 | 1,164 | 1,164 | -2.1% | 178,700 | 1267億5960万 | -3.56% |
| 10/07 | 1,181 | 1,191 | 1,177 | 1,189 | +1.11% | 180,500 | 1294億8210万 | -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。
