| 2026 |
| 03/06 | 985 | 992 | 983 | 984 | -0.2% | 48,200 | 225億4371万 | -1.7% |
| 03/05 | 992 | 1,000 | 983 | 986 | +0.41% | 57,500 | 225億8953万 | -1.5% |
| 03/04 | 983 | 1,000 | 980 | 982 | -0.41% | 63,200 | 224億9789万 | -1.9% |
| 03/03 | 1,000 | 1,000 | 986 | 986 | -0.9% | 67,900 | 225億8953万 | -1.6% |
| 03/02 | 1,001 | 1,005 | 995 | 995 | -0.9% | 70,500 | 227億9572万 | -0.7% |
| 02/27 | 1,008 | 1,012 | 1,002 | 1,004 | -0.4% | 37,700 | 230億191万 | +0.2% |
| 02/26 | 1,013 | 1,016 | 1,004 | 1,008 | -0.1% | 53,000 | 230億9355万 | +0.6% |
| 02/25 | 1,004 | 1,009 | 1,003 | 1,009 | +0.7% | 32,100 | 231億1646万 | +0.7% |
| 02/24 | 996 | 1,008 | 994 | 1,002 | +1.01% | 35,200 | 229億5609万 | +0.1% |
| 02/20 | 1,002 | 1,002 | 992 | 992 | -1.2% | 46,800 | 227億2699万 | -1% |
| 02/19 | 1,010 | 1,015 | 1,003 | 1,004 | -0.99% | 34,100 | 230億191万 | +0.1% |
| 02/18 | 1,016 | 1,020 | 1,014 | 1,014 | 0% | 27,300 | 232億3101万 | +1.1% |
| 02/17 | 1,018 | 1,020 | 1,014 | 1,014 | +0.1% | 20,700 | 232億3101万 | +1.3% |
| 02/16 | 1,010 | 1,018 | 1,008 | 1,013 | +0.3% | 23,000 | 232億810万 | +1.3% |
| 02/13 | 1,021 | 1,023 | 1,010 | 1,010 | -0.69% | 38,300 | 231億3937万 | +1.1% |
| 02/12 | （IR情報）15:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/12 | （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) |
| 02/12 | 1,014 | 1,020 | 1,013 | 1,017 | +0.3% | 29,800 | 232億9974万 | +1.9% |
| 02/10 | 1,009 | 1,015 | 1,009 | 1,014 | +0.9% | 29,700 | 232億3101万 | +1.71% |
| 02/09 | 1,015 | 1,017 | 1,001 | 1,005 | -0.1% | 26,600 | 230億2482万 | +1.01% |
| 02/06 | 1,004 | 1,008 | 1,000 | 1,006 | 0% | 15,800 | 230億4773万 | +1.21% |
| 02/05 | 1,005 | 1,011 | 1,001 | 1,006 | +0.8% | 31,900 | 230億4773万 | +1.41% |
| 02/04 | 993 | 1,002 | 991 | 998 | +1.11% | 25,400 | 228億6445万 | +0.71% |
| 02/03 | 995 | 997 | 987 | 987 | -0.8% | 36,700 | 226億1244万 | -0.2% |
| 02/02 | 1,001 | 1,006 | 995 | 995 | -0.6% | 27,600 | 227億9572万 | +0.71% |
| 01/30 | 987 | 1,001 | 987 | 1,001 | +1.62% | 28,600 | 229億3318万 | +1.42% |
| 01/29 | 985 | 988 | 979 | 985 | 0% | 44,200 | 225億6662万 | 0% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 114,231株（0.49%）-0.01%義務消失 |
| 01/28 | 992 | 994 | 985 | 985 | -0.71% | 32,700 | 225億6662万 | +0.1% |
| 01/27 | 996 | 1,004 | 992 | 992 | -0.8% | 31,900 | 227億2699万 | +0.92% |
| 01/26 | 997 | 1,003 | 995 | 1,000 | +0.2% | 31,900 | 229億1027万 | +1.94% |
| 01/23 | 997 | 1,004 | 997 | 998 | -0.1% | 24,200 | 228億6445万 | +1.94% |
| 01/22 | 1,003 | 1,008 | 997 | 999 | +0.3% | 25,200 | 228億8736万 | +2.15% |
| 01/21 | 998 | 998 | 992 | 996 | -0.6% | 21,000 | 228億1863万 | +2.05% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 115,531株（0.5%）再IN |
| 01/20 | 1,000 | 1,005 | 992 | 1,002 | 0% | 32,600 | 229億5609万 | +2.87% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 114,531株（0.49%）-0.09%義務消失 |
| 01/19 | 1,018 | 1,018 | 1,001 | 1,002 | -1.09% | 24,600 | 229億5609万 | +2.98% |
| 01/16 | 1,014 | 1,019 | 1,007 | 1,013 | +0.1% | 34,400 | 232億810万 | +4.33% |
| 01/15 | 1,002 | 1,013 | 1,001 | 1,012 | +0.9% | 59,600 | 231億8519万 | +4.44% |
| 01/14 | 991 | 1,003 | 986 | 1,003 | +2.35% | 90,400 | 229億7900万 | +3.83% |
| 01/13 | 996 | 998 | 976 | 980 | -1.01% | 174,400 | 224億5206万 | +1.55% |
| 01/09 | 985 | 990 | 982 | 990 | +1.43% | 85,500 | 226億8117万 | +2.7% |
| 01/08 | 987 | 989 | 976 | 976 | -1.01% | 99,300 | 223億6042万 | +1.35% |
| 01/07 | 984 | 993 | 980 | 986 | +0.1% | 56,400 | 225億8953万 | +2.49% |
| 01/07 | （空売り報告）Barclays Capital Securities Ltd 112,626株（0.49%）-0.07%義務消失 |
| 01/06 | 979 | 985 | 978 | 985 | +1.03% | 53,700 | 225億6662万 | +2.39% |
| 01/05 | 975 | 979 | 972 | 975 | +0.41% | 97,800 | 223億3751万 | +1.46% |
| 2025 |
| 12/30 | 972 | 974 | 968 | 971 | 0% | 67,400 | 222億4587万 | +1.04% |
| 12/29 | 966 | 971 | 966 | 971 | +0.1% | 89,100 | 222億4587万 | +1.04% |
| 12/26 | 964 | 971 | 964 | 970 | +0.73% | 82,900 | 222億2296万 | +0.94% |
| 12/25 | 961 | 966 | 960 | 963 | +0.31% | 50,700 | 220億6259万 | +0.21% |
| 12/24 | 965 | 965 | 960 | 960 | -0.41% | 40,300 | 219億9386万 | 0% |
| 12/23 | 960 | 965 | 960 | 964 | +0.84% | 48,600 | 220億8550万 | +0.42% |
| 12/22 | 960 | 961 | 956 | 956 | -0.1% | 60,000 | 219億222万 | -0.42% |
| 12/19 | 953 | 957 | 953 | 957 | +0.42% | 38,700 | 219億2513万 | -0.42% |
| 12/19 | （空売り報告）Barclays Capital Securities Ltd 128,760株（0.56%）-0.04% |
| 12/18 | 952 | 954 | 950 | 953 | +0.21% | 32,200 | 218億3349万 | -0.83% |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 137,860株（0.6%）+0.01% |
| 12/17 | 954 | 954 | 950 | 951 | -0.11% | 38,400 | 217億8767万 | -1.04% |
| 12/16 | 955 | 957 | 952 | 952 | -0.31% | 35,800 | 218億1058万 | -1.04% |
| 12/15 | 956 | 960 | 955 | 955 | -0.1% | 40,000 | 218億7931万 | -0.73% |
| 12/12 | 955 | 959 | 955 | 956 | +0.53% | 26,300 | 219億222万 | -0.62% |
| 12/11 | 963 | 963 | 951 | 951 | -1.14% | 40,200 | 217億8767万 | -1.14% |
| 12/10 | 957 | 962 | 957 | 962 | +0.73% | 21,300 | 220億3968万 | 0% |
| 12/09 | 957 | 960 | 951 | 955 | -0.62% | 44,300 | 218億7931万 | -0.73% |
| 12/08 | 959 | 962 | 957 | 961 | +0.21% | 20,700 | 220億1677万 | 0% |
| 12/05 | 959 | 961 | 956 | 959 | 0% | 25,700 | 219億7095万 | -0.1% |
| 12/04 | 959 | 962 | 955 | 959 | +0.1% | 26,200 | 219億7095万 | 0% |
| 12/03 | 964 | 964 | 958 | 958 | -0.73% | 28,200 | 219億4804万 | -0.1% |
| 12/02 | 967 | 967 | 962 | 965 | -0.21% | 17,900 | 221億841万 | +0.52% |
| 12/01 | 970 | 972 | 961 | 967 | -0.41% | 26,100 | 221億5423万 | +0.73% |
| 11/28 | 971 | 973 | 969 | 971 | 0% | 16,600 | 222億4587万 | +1.25% |
| 11/27 | 973 | 976 | 969 | 971 | -0.21% | 20,600 | 222億4587万 | +1.25% |
| 11/26 | 966 | 973 | 966 | 973 | +0.72% | 24,800 | 222億9169万 | +1.46% |
| 11/25 | 964 | 968 | 964 | 966 | -0.21% | 26,700 | 221億3132万 | +0.73% |
| 11/21 | 955 | 968 | 955 | 968 | +0.62% | 29,900 | 221億7714万 | +1.04% |
| 11/20 | 964 | 964 | 959 | 962 | +0.31% | 12,900 | 220億3968万 | +0.42% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 135,760株（0.59%）-0.02% |
| 11/19 | （IR情報）17:30 当社連結子会社の代表取締役の異動に関するお知らせ |
| 11/19 | 962 | 963 | 953 | 959 | +0.1% | 24,100 | 219億7095万 | +0.1% |
| 11/18 | 960 | 963 | 955 | 958 | -0.42% | 29,300 | 219億4804万 | 0% |
| 11/17 | 962 | 962 | 953 | 962 | -0.1% | 38,100 | 220億3968万 | +0.52% |
| 11/14 | 967 | 971 | 962 | 963 | -0.52% | 25,800 | 220億6259万 | +0.63% |
| 11/13 | 960 | 971 | 960 | 968 | +0.62% | 33,500 | 221億7714万 | +1.15% |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 956 | 966 | 956 | 962 | -0.1% | 34,100 | 220億3968万 | +0.63% |
| 11/11 | 963 | 963 | 957 | 963 | +0.1% | 26,100 | 220億6259万 | +0.73% |
| 11/10 | 963 | 963 | 957 | 962 | +0.63% | 21,500 | 220億3968万 | +0.73% |
| 11/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 113,272株（0.49%）-0.01%義務消失 |
| 11/07 | 947 | 956 | 947 | 956 | +0.84% | 21,700 | 219億222万 | +0.1% |
| 11/06 | 948 | 952 | 945 | 948 | +0.11% | 21,300 | 217億1894万 | -0.73% |
| 11/05 | 958 | 958 | 943 | 947 | -1.04% | 32,400 | 216億9603万 | -0.84% |
| 11/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 114,572株（0.5%）再IN |
| 11/04 | 947 | 963 | 942 | 957 | +1.16% | 58,100 | 219億2513万 | 0% |
| 11/04 | （空売り報告）モルガン・スタンレーMUFG証券 135,131株（0.58%）-0.1% |
| 11/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 112,072株（0.48%）-0.02%義務消失 |
| 10/31 | 940 | 947 | 938 | 946 | +1.18% | 35,700 | 216億7312万 | -1.46% |
| 10/30 | 940 | 941 | 934 | 935 | -0.64% | 90,700 | 214億2110万 | -2.91% |
| 10/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 116,172株（0.5%）再IN |
| 10/29 | 955 | 955 | 941 | 941 | -1.67% | 80,500 | 215億5856万 | -2.69% |
| 10/28 | 964 | 966 | 957 | 957 | -1.14% | 19,700 | 219億2513万 | -1.34% |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 140,560株（0.61%）+0.02% |
| 10/27 | 961 | 968 | 961 | 968 | +1.04% | 20,900 | 221億7714万 | -0.51% |
| 10/24 | 964 | 964 | 958 | 958 | -0.62% | 29,400 | 219億4804万 | -1.84% |
| 10/23 | 969 | 970 | 963 | 964 | -0.52% | 26,800 | 220億8550万 | -1.43% |
| 10/22 | 967 | 969 | 966 | 969 | +0.31% | 18,000 | 222億5万 | -1.22% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 135,660株（0.59%）-0.01% |
| 10/21 | 966 | 966 | 962 | 966 | +0.21% | 19,400 | 221億3132万 | -1.73% |
| 10/21 | （空売り報告）Barclays Capital Securities Ltd 138,060株（0.6%）+0.06% |
| 10/20 | 963 | 968 | 960 | 964 | +0.73% | 21,200 | 220億8550万 | -2.13% |
| 10/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 106,472株（0.46%）-0.04%義務消失 |
| 10/17 | 962 | 964 | 956 | 957 | -0.52% | 19,200 | 219億2513万 | -3.04% |
| 10/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 115,072株（0.5%）-0.02% |
| 10/16 | 964 | 964 | 958 | 962 | -0.1% | 27,200 | 220億3968万 | -2.73% |
| 10/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 119,472株（0.52%）+0.01% |
| 10/15 | 956 | 963 | 956 | 963 | +1.05% | 32,600 | 220億6259万 | -2.83% |
| 10/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 118,272株（0.51%）-0.04% |
| 10/14 | 947 | 957 | 945 | 953 | +0.74% | 36,900 | 218億3349万 | -4.03% |
| 10/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 127,772株（0.55%）+0.02% |
| 10/10 | 949 | 951 | 946 | 946 | -0.53% | 41,300 | 216億7312万 | -4.92% |
| 10/09 | 951 | 954 | 949 | 951 | +0.11% | 26,900 | 217億8767万 | -4.61% |
| 10/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 121,672株（0.53%）-0.03% |
| 10/08 | 953 | 959 | 950 | 950 | -0.31% | 45,600 | 217億6476万 | -4.9% |
| 10/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 128,672株（0.56%）+0.06% |
| 10/07 | 949 | 955 | 945 | 953 | 0% | 50,300 | 218億3349万 | -4.8% |
| 10/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 115,072株（0.5%）新規 |
| 10/03 | （空売り報告）モルガン・スタンレーMUFG証券 156,531株（0.68%）-0.11% |
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。
