| 2026 |
| 07/14 | 1,253 | 1,260 | 1,247 | 1,260 | +0.88% | 39,100 | 287億2607万 | +5.79% |
| 07/13 | 1,250 | 1,258 | 1,241 | 1,249 | -1.26% | 28,800 | 284億7529万 | +5.22% |
| 07/10 | 1,233 | 1,265 | 1,226 | 1,265 | +3.1% | 68,900 | 288億4006万 | +6.93% |
| 07/09 | 1,216 | 1,233 | 1,215 | 1,227 | +0.9% | 31,900 | 279億7372万 | +4.16% |
| 07/08 | 1,228 | 1,233 | 1,215 | 1,216 | -0.98% | 35,600 | 277億2294万 | +3.58% |
| 07/07 | 1,243 | 1,245 | 1,228 | 1,228 | +0.24% | 58,500 | 279億9652万 | +4.87% |
| 07/06 | 1,227 | 1,237 | 1,220 | 1,225 | +0.08% | 28,300 | 279億2813万 | +4.97% |
| 07/06 | （空売り報告）モルガン・スタンレーMUFG証券 407,170株（2.21%）+0.07% |
| 07/03 | 1,233 | 1,233 | 1,213 | 1,224 | +0.41% | 54,900 | 279億533万 | +5.25% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 112,100株（0.6%）+0.01% |
| 07/02 | 1,185 | 1,219 | 1,182 | 1,219 | +3.04% | 65,900 | 277億9133万 | +5.09% |
| 07/01 | 1,183 | 1,186 | 1,169 | 1,183 | -0.17% | 29,500 | 269億7059万 | +2.07% |
| 06/30 | 1,182 | 1,188 | 1,171 | 1,185 | +0.51% | 22,500 | 270億1619万 | +2.33% |
| 06/30 | （空売り報告）モルガン・スタンレーMUFG証券 395,070株（2.14%）+0.44% |
| 06/30 | （空売り報告）Barclays Capital Securities Ltd 110,100株（0.59%）再IN |
| 06/29 | 1,180 | 1,192 | 1,178 | 1,179 | +0.94% | 30,700 | 268億7940万 | +1.81% |
| 06/26 | 1,166 | 1,170 | 1,158 | 1,168 | +0.09% | 17,900 | 266億2861万 | +0.86% |
| 06/25 | 1,165 | 1,169 | 1,149 | 1,167 | +1.66% | 36,600 | 266億581万 | +0.78% |
| 06/24 | 1,168 | 1,169 | 1,148 | 1,148 | -1.2% | 26,300 | 261億7264万 | -0.86% |
| 06/24 | （空売り報告）モルガン・スタンレーMUFG証券 388,470株（1.7%）+0.1% |
| 06/23 | 1,183 | 1,183 | 1,162 | 1,162 | -1.78% | 29,900 | 264億9182万 | +0.17% |
| 06/22 | 1,176 | 1,187 | 1,173 | 1,183 | +0.77% | 17,700 | 269億7059万 | +1.89% |
| 06/19 | 1,175 | 1,184 | 1,172 | 1,174 | -0.17% | 16,700 | 267億6540万 | +1.12% |
| 06/18 | 1,179 | 1,182 | 1,159 | 1,176 | +0.51% | 53,200 | 268億1100万 | +1.12% |
| 06/17 | 1,150 | 1,178 | 1,150 | 1,170 | +1.47% | 21,500 | 266億7421万 | +0.52% |
| 06/16 | 1,161 | 1,161 | 1,147 | 1,153 | -1.11% | 24,400 | 262億8664万 | -1.11% |
| 06/15 | 1,172 | 1,178 | 1,162 | 1,166 | +0.52% | 28,400 | 265億8302万 | -0.26% |
| 06/12 | 1,155 | 1,160 | 1,143 | 1,160 | +1.67% | 49,500 | 264億4622万 | -0.94% |
| 06/12 | （空売り報告）モルガン・スタンレーMUFG証券 365,170株（1.6%）+0.09% |
| 06/11 | 1,141 | 1,149 | 1,133 | 1,141 | -0.61% | 21,700 | 260億1305万 | -2.73% |
| 06/10 | 1,150 | 1,151 | 1,133 | 1,148 | -0.61% | 33,000 | 261億7264万 | -2.46% |
| 06/09 | 1,157 | 1,163 | 1,149 | 1,155 | +1.14% | 31,700 | 263億3223万 | -2.12% |
| 06/08 | 1,150 | 1,150 | 1,132 | 1,142 | -0.78% | 36,100 | 260億3585万 | -3.47% |
| 06/05 | 1,125 | 1,159 | 1,125 | 1,151 | +2.31% | 19,500 | 262億4104万 | -2.87% |
| 06/04 | 1,136 | 1,136 | 1,116 | 1,125 | -0.97% | 33,500 | 256億4828万 | -5.22% |
| 06/03 | 1,123 | 1,142 | 1,114 | 1,136 | +1.07% | 32,600 | 258億9906万 | -4.7% |
| 06/03 | （空売り報告）Barclays Capital Securities Ltd 113,900株（0.49%）-0.02%義務消失 |
| 06/02 | 1,130 | 1,133 | 1,113 | 1,124 | -0.44% | 45,700 | 256億2548万 | -6.02% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 344,470株（1.51%）+0.08% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 116,500株（0.51%）再IN |
| 06/01 | 1,150 | 1,157 | 1,124 | 1,129 | -3.17% | 78,600 | 257億3947万 | -6.07% |
| 05/29 | 1,172 | 1,185 | 1,166 | 1,166 | -0.85% | 31,600 | 265億8302万 | -3.56% |
| 05/28 | 1,176 | 1,176 | 1,163 | 1,176 | 0% | 28,400 | 268億1100万 | -3.13% |
| 05/27 | 1,169 | 1,180 | 1,168 | 1,176 | +0.43% | 35,000 | 268億1100万 | -3.45% |
| 05/26 | 1,166 | 1,177 | 1,159 | 1,171 | -0.17% | 27,300 | 266億9701万 | -4.33% |
| 05/25 | 1,187 | 1,187 | 1,168 | 1,173 | -0.17% | 29,000 | 267億4261万 | -4.56% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 327,170株（1.43%）+0.22% |
| 05/22 | 1,191 | 1,191 | 1,165 | 1,175 | -0.42% | 19,500 | 267億8820万 | -4.78% |
| 05/21 | 1,175 | 1,191 | 1,175 | 1,180 | +0.08% | 23,400 | 269億219万 | -4.68% |
| 05/20 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 05/20 | 1,194 | 1,194 | 1,160 | 1,179 | -1.42% | 50,300 | 268億7940万 | -5.15% |
| 05/19 | 1,194 | 1,204 | 1,190 | 1,196 | +0.42% | 25,700 | 272億6697万 | -4.17% |
| 05/18 | 1,205 | 1,206 | 1,191 | 1,191 | -1.33% | 21,300 | 271億5298万 | -4.95% |
| 05/15 | 1,210 | 1,219 | 1,202 | 1,207 | +0.17% | 25,600 | 275億1775万 | -3.98% |
| 05/14 | 1,228 | 1,228 | 1,205 | 1,205 | -1.87% | 31,400 | 274億7216万 | -4.37% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 276,070株（1.21%）+0.03% |
| 05/13 | 1,230 | 1,237 | 1,226 | 1,228 | +0.24% | 24,400 | 279億9652万 | -2.85% |
| 05/12 | 1,222 | 1,235 | 1,218 | 1,225 | +0.91% | 25,500 | 279億2813万 | -3.24% |
| 05/11 | 1,222 | 1,224 | 1,211 | 1,214 | -0.57% | 34,100 | 276億7734万 | -4.33% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 270,370株（1.18%）-0.03% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 73,300株（0.32%）-0.19%義務消失 |
| 05/08 | 1,238 | 1,238 | 1,217 | 1,221 | -1.69% | 45,300 | 278億3693万 | -3.86% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 276,770株（1.21%）+0.11% |
| 05/07 | 1,240 | 1,253 | 1,230 | 1,242 | +2.64% | 36,400 | 283億1570万 | -2.36% |
| 05/01 | 1,215 | 1,222 | 1,203 | 1,210 | -0.9% | 29,200 | 275億8615万 | -5.02% |
| 04/30 | 1,213 | 1,224 | 1,206 | 1,221 | +0.66% | 47,600 | 278億3693万 | -4.39% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 116,700株（0.51%）新規 |
| 04/28 | 1,199 | 1,217 | 1,181 | 1,213 | +2.02% | 87,900 | 276億5454万 | -5.23% |
| 04/27 | （IR情報）11:00 2026年3月期決算短信〔日本基準〕(連結) |
| 04/27 | （IR情報）11:00 2026年3月期決算説明資料 |
| 04/27 | 1,266 | 1,285 | 1,154 | 1,189 | -4.73% | 228,700 | 271億738万 | -7.33% |
| 04/24 | 1,253 | 1,262 | 1,245 | 1,248 | -0.24% | 28,300 | 284億5249万 | -2.88% |
| 04/24 | （空売り報告）モルガン・スタンレーMUFG証券 251,370株（1.1%）+0.01% |
| 04/23 | 1,272 | 1,273 | 1,251 | 1,251 | -1.73% | 37,000 | 285億2089万 | -2.8% |
| 04/22 | 1,283 | 1,284 | 1,270 | 1,273 | -1.24% | 32,000 | 290億2245万 | -1.32% |
| 04/21 | 1,298 | 1,305 | 1,289 | 1,289 | -0.31% | 20,100 | 293億8723万 | -0.23% |
| 04/20 | 1,294 | 1,305 | 1,290 | 1,293 | +0.08% | 38,600 | 294億7842万 | +0.08% |
| 04/17 | 1,292 | 1,304 | 1,284 | 1,292 | -1.22% | 26,600 | 294億5562万 | -0.08% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 249,970株（1.09%）-0.06% |
| 04/16 | 1,305 | 1,308 | 1,297 | 1,308 | +1.24% | 35,700 | 298億2040万 | +1.08% |
| 04/15 | 1,301 | 1,319 | 1,292 | 1,292 | -0.31% | 37,600 | 294億5562万 | -0.39% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 263,170株（1.15%）-0.05% |
| 04/14 | 1,286 | 1,301 | 1,286 | 1,296 | +0.86% | 20,500 | 295億4682万 | -0.23% |
| 04/13 | 1,303 | 1,313 | 1,279 | 1,285 | -1.98% | 28,400 | 292億9603万 | -1.23% |
| 04/10 | 1,320 | 1,327 | 1,304 | 1,311 | +0.46% | 27,400 | 298億8879万 | +0.54% |
| 04/09 | 1,316 | 1,322 | 1,305 | 1,305 | -0.61% | 35,400 | 297億5200万 | -0.08% |
| 04/08 | 1,318 | 1,326 | 1,309 | 1,313 | +0.61% | 44,600 | 299億3439万 | +0.54% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 274,270株（1.2%）-0.11% |
| 04/07 | 1,285 | 1,305 | 1,285 | 1,305 | +1.71% | 30,300 | 297億5200万 | -0.23% |
| 04/06 | 1,283 | 1,291 | 1,281 | 1,283 | 0% | 21,200 | 292億5044万 | -2.21% |
| 04/03 | 1,279 | 1,293 | 1,275 | 1,283 | +0.16% | 17,600 | 292億5044万 | -2.66% |
| 04/02 | （自社株買い）取締役会(2025年4月25日)での決議状況(取得期間2025年4月28日～2026年3月31日) |
| 04/02 | 1,301 | 1,313 | 1,277 | 1,281 | -1.46% | 28,500 | 292億484万 | -3.25% |
| 04/01 | 1,287 | 1,300 | 1,284 | 1,300 | +3.42% | 30,600 | 296億3801万 | -2.18% |
| 03/31 | 1,242 | 1,276 | 1,242 | 1,257 | +0.72% | 26,700 | 286億5768万 | -5.84% |
| 03/30 | 1,248 | 1,250 | 1,228 | 1,248 | -3.7% | 56,500 | 284億5249万 | -6.94% |
| 03/27 | 1,291 | 1,300 | 1,280 | 1,296 | +0.62% | 42,200 | 295億4682万 | -3.93% |
| 03/26 | 1,291 | 1,302 | 1,275 | 1,288 | -1.23% | 36,800 | 293億6443万 | -4.87% |
| 03/25 | 1,302 | 1,308 | 1,297 | 1,304 | +1.88% | 25,800 | 297億2921万 | -4.12% |
| 03/24 | 1,283 | 1,285 | 1,268 | 1,280 | +2.15% | 24,500 | 291億8204万 | -6.23% |
| 03/23 | 1,265 | 1,266 | 1,246 | 1,253 | -2.72% | 54,200 | 285億6648万 | -8.61% |
| 03/19 | （IR情報）15:00 人事異動に関するお知らせ |
| 03/19 | 1,311 | 1,313 | 1,288 | 1,288 | -3.23% | 50,900 | 293億6443万 | -6.67% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 300,470株（1.31%）+0.11% |
| 03/18 | 1,330 | 1,333 | 1,323 | 1,331 | +1.37% | 21,300 | 303億4476万 | -4.11% |
| 03/17 | 1,308 | 1,339 | 1,308 | 1,313 | +0.61% | 40,800 | 299億3439万 | -5.68% |
| 03/16 | 1,308 | 1,318 | 1,302 | 1,305 | -0.23% | 25,900 | 297億5200万 | -6.52% |
| 03/13 | 1,310 | 1,322 | 1,308 | 1,308 | -1.58% | 41,600 | 298億2040万 | -6.64% |
| 03/12 | 1,358 | 1,358 | 1,320 | 1,329 | -2.28% | 40,200 | 302億9917万 | -5.48% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 273,970株（1.2%）+0.01% |
| 03/11 | 1,364 | 1,373 | 1,360 | 1,360 | +0.15% | 37,900 | 310億592万 | -3.55% |
| 03/10 | 1,370 | 1,376 | 1,354 | 1,358 | +1.04% | 40,300 | 309億6032万 | -3.82% |
| 03/09 | 1,350 | 1,350 | 1,310 | 1,344 | -0.88% | 93,100 | 306億4114万 | -4.95% |
| 03/06 | 1,348 | 1,358 | 1,336 | 1,356 | +0.37% | 39,300 | 309億1473万 | -4.24% |
| 03/05 | 1,352 | 1,373 | 1,346 | 1,351 | +3.21% | 41,400 | 308億73万 | -4.72% |
| 03/04 | 1,350 | 1,354 | 1,299 | 1,309 | -4.1% | 99,200 | 298億4320万 | -7.82% |
| 03/03 | （自社株買い）取締役会(2025年4月25日)での決議状況(取得期間2025年4月28日～2026年3月31日) |
| 03/03 | 1,400 | 1,420 | 1,363 | 1,365 | -2.85% | 139,500 | 311億1991万 | -4.14% |
| 03/02 | 1,420 | 1,420 | 1,392 | 1,405 | -1.95% | 94,700 | 320億3185万 | -1.54% |
| 02/27 | 1,429 | 1,434 | 1,421 | 1,433 | +0.14% | 66,400 | 326億7021万 | +0.28% |
| 02/26 | 1,430 | 1,444 | 1,425 | 1,431 | +0.49% | 26,400 | 326億2461万 | +0.14% |
| 02/25 | 1,443 | 1,443 | 1,424 | 1,424 | -0.97% | 31,100 | 324億6502万 | -0.35% |
| 02/24 | 1,418 | 1,440 | 1,409 | 1,438 | +1.77% | 45,100 | 327億8420万 | +0.56% |
| 02/20 | （IR情報）15:00 取締役会の実効性評価結果の概要について |
| 02/20 | 1,428 | 1,429 | 1,410 | 1,413 | -1.74% | 36,200 | 322億1424万 | -1.26% |
| 02/19 | 1,433 | 1,439 | 1,415 | 1,438 | +0.21% | 35,200 | 327億8420万 | +0.42% |
| 02/18 | 1,428 | 1,444 | 1,426 | 1,435 | +0.56% | 25,900 | 327億1581万 | +0.21% |
| 02/17 | 1,441 | 1,449 | 1,427 | 1,427 | -0.76% | 24,500 | 325億3342万 | -0.35% |
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。
