| 2026 |
| 03/06 | 1,086 | 1,086 | 1,069 | 1,072 | -1.56% | 78,500 | 427億8427万 | -1.2% |
| 03/05 | 1,085 | 1,098 | 1,082 | 1,089 | +1.3% | 42,500 | 434億6275万 | +0.46% |
| 03/04 | 1,084 | 1,084 | 1,070 | 1,075 | -0.92% | 85,600 | 429億400万 | -0.74% |
| 03/04 | （空売り報告）Nomura International plc 443,078株（1.11%）+0.09% |
| 03/03 | 1,091 | 1,092 | 1,078 | 1,085 | -0.46% | 90,200 | 433億310万 | +0.28% |
| 03/02 | 1,098 | 1,099 | 1,090 | 1,090 | -1.09% | 60,300 | 435億266万 | +0.83% |
| 02/27 | 1,100 | 1,103 | 1,095 | 1,102 | +0.09% | 58,200 | 439億8159万 | +1.94% |
| 02/26 | 1,098 | 1,103 | 1,098 | 1,101 | +0.36% | 34,800 | 439億4168万 | +2.04% |
| 02/25 | 1,100 | 1,103 | 1,096 | 1,097 | -0.27% | 45,100 | 437億8203万 | +1.76% |
| 02/24 | 1,100 | 1,106 | 1,095 | 1,100 | +0.46% | 51,200 | 439億177万 | +2.14% |
| 02/20 | 1,088 | 1,097 | 1,085 | 1,095 | +0.09% | 40,500 | 437億221万 | +1.77% |
| 02/19 | 1,091 | 1,094 | 1,088 | 1,094 | +0.27% | 33,800 | 436億6230万 | +1.77% |
| 02/18 | 1,094 | 1,096 | 1,091 | 1,091 | +0.09% | 29,400 | 435億4257万 | +1.58% |
| 02/17 | 1,095 | 1,095 | 1,085 | 1,090 | -0.27% | 30,200 | 435億266万 | +1.68% |
| 02/16 | 1,107 | 1,107 | 1,090 | 1,093 | -1.26% | 59,400 | 436億2239万 | +2.05% |
| 02/13 | 1,110 | 1,111 | 1,098 | 1,107 | -0.27% | 44,800 | 441億8114万 | +3.55% |
| 02/12 | 1,095 | 1,111 | 1,093 | 1,110 | +1.56% | 106,600 | 443億87万 | +4.03% |
| 02/10 | 1,086 | 1,096 | 1,083 | 1,093 | +1.77% | 99,700 | 436億2239万 | +2.63% |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/09 | 1,082 | 1,083 | 1,070 | 1,074 | -0.19% | 47,200 | 428億6409万 | +1.03% |
| 02/06 | 1,077 | 1,078 | 1,073 | 1,076 | +0.09% | 33,200 | 429億4391万 | +1.32% |
| 02/05 | 1,075 | 1,080 | 1,073 | 1,075 | +0.19% | 43,900 | 429億400万 | +1.32% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 198,468株（0.49%）-0.1%義務消失 |
| 02/04 | 1,061 | 1,077 | 1,060 | 1,073 | +1.04% | 52,800 | 428億2418万 | +1.23% |
| 02/03 | 1,064 | 1,069 | 1,061 | 1,062 | -0.19% | 38,900 | 423億8516万 | +0.28% |
| 02/03 | （空売り報告）Nomura International plc 408,325株（1.02%）+0.1% |
| 02/02 | 1,068 | 1,071 | 1,064 | 1,064 | +0.19% | 41,100 | 424億6498万 | +0.57% |
| 01/30 | 1,057 | 1,064 | 1,052 | 1,062 | +0.47% | 49,600 | 423億8516万 | +0.38% |
| 01/29 | 1,048 | 1,057 | 1,041 | 1,057 | +0.86% | 58,000 | 421億8560万 | 0% |
| 01/28 | 1,053 | 1,053 | 1,048 | 1,048 | -0.66% | 73,300 | 418億2641万 | -0.85% |
| 01/27 | 1,060 | 1,060 | 1,053 | 1,055 | -0.57% | 41,600 | 421億578万 | -0.09% |
| 01/26 | 1,063 | 1,064 | 1,051 | 1,061 | -0.28% | 97,000 | 423億4525万 | +0.47% |
| 01/26 | （空売り報告）Nomura International plc 367,472株（0.92%）+0.12% |
| 01/23 | 1,074 | 1,074 | 1,058 | 1,064 | -0.84% | 61,500 | 424億6498万 | +0.85% |
| 01/22 | 1,066 | 1,076 | 1,065 | 1,073 | +0.75% | 53,500 | 428億2418万 | +1.8% |
| 01/21 | 1,070 | 1,070 | 1,062 | 1,065 | -0.47% | 43,400 | 425億489万 | +1.14% |
| 01/20 | 1,074 | 1,074 | 1,066 | 1,070 | -0.37% | 54,200 | 427億444万 | +1.71% |
| 01/19 | 1,080 | 1,084 | 1,071 | 1,074 | -0.28% | 53,000 | 428億6409万 | +2.19% |
| 01/19 | （空売り報告）Nomura International plc 320,360株（0.8%）+0.04% |
| 01/16 | 1,070 | 1,077 | 1,068 | 1,077 | +0.65% | 45,500 | 429億8382万 | +2.67% |
| 01/15 | 1,062 | 1,070 | 1,062 | 1,070 | +0.85% | 55,200 | 427億444万 | +2.1% |
| 01/14 | 1,049 | 1,062 | 1,045 | 1,061 | +1.53% | 77,000 | 423億4525万 | +1.34% |
| 01/13 | 1,060 | 1,061 | 1,043 | 1,045 | -0.95% | 123,700 | 417億668万 | -0.1% |
| 01/13 | （空売り報告）Nomura International plc 304,292株（0.76%）+0.15% |
| 01/09 | 1,057 | 1,059 | 1,055 | 1,055 | 0% | 33,700 | 421億578万 | +0.86% |
| 01/08 | 1,057 | 1,058 | 1,054 | 1,055 | -0.09% | 40,500 | 421億578万 | +0.86% |
| 01/07 | 1,054 | 1,056 | 1,050 | 1,056 | +0.28% | 38,200 | 421億4569万 | +1.05% |
| 01/06 | 1,048 | 1,053 | 1,047 | 1,053 | +0.57% | 34,100 | 420億2596万 | +0.77% |
| 01/05 | 1,055 | 1,056 | 1,047 | 1,047 | -0.48% | 57,200 | 417億8650万 | +0.19% |
| 2025 |
| 12/30 | 1,055 | 1,055 | 1,047 | 1,052 | +0.1% | 32,800 | 419億8605万 | +0.67% |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 236,468株（0.59%）-0.1% |
| 12/29 | 1,047 | 1,051 | 1,043 | 1,051 | +0.57% | 49,300 | 419億4614万 | +0.57% |
| 12/29 | （空売り報告）Nomura International plc 244,011株（0.61%）+0.11% |
| 12/26 | 1,046 | 1,049 | 1,042 | 1,045 | -0.19% | 55,900 | 417億668万 | +0.1% |
| 12/25 | 1,045 | 1,050 | 1,045 | 1,047 | +0.19% | 34,200 | 417億8650万 | +0.38% |
| 12/24 | 1,048 | 1,053 | 1,045 | 1,045 | -0.48% | 49,200 | 417億668万 | +0.29% |
| 12/23 | 1,045 | 1,051 | 1,044 | 1,050 | +0.48% | 44,600 | 419億623万 | +0.86% |
| 12/22 | 1,053 | 1,055 | 1,045 | 1,045 | -0.76% | 45,800 | 417億668万 | +0.48% |
| 12/19 | 1,044 | 1,053 | 1,043 | 1,053 | +1.06% | 57,500 | 420億2596万 | +1.35% |
| 12/18 | 1,039 | 1,045 | 1,038 | 1,042 | +0.39% | 59,400 | 415億8694万 | +0.39% |
| 12/17 | 1,039 | 1,041 | 1,037 | 1,038 | -0.19% | 37,600 | 414億2730万 | 0% |
| 12/16 | 1,044 | 1,044 | 1,039 | 1,040 | -0.29% | 42,800 | 415億712万 | +0.29% |
| 12/15 | 1,040 | 1,043 | 1,037 | 1,043 | +0.38% | 53,100 | 416億2686万 | +0.68% |
| 12/15 | （空売り報告）Nomura International plc 199,978株（0.5%）新規 |
| 12/12 | 1,044 | 1,046 | 1,037 | 1,039 | +0.29% | 45,400 | 414億6721万 | +0.39% |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 197,714株（0.49%）-0.01%義務消失 |
| 12/11 | 1,047 | 1,048 | 1,036 | 1,036 | -0.96% | 62,700 | 413億4748万 | +0.19% |
| 12/11 | （空売り報告）モルガン・スタンレーMUFG証券 277,768株（0.69%）-0.08% |
| 12/11 | （空売り報告）Barclays Capital Securities Ltd 200,414株（0.5%）再IN |
| 12/10 | 1,049 | 1,049 | 1,045 | 1,046 | +0.19% | 29,900 | 417億4659万 | +1.16% |
| 12/09 | 1,046 | 1,048 | 1,041 | 1,044 | -0.1% | 24,800 | 416億6677万 | +1.06% |
| 12/08 | 1,040 | 1,046 | 1,040 | 1,045 | +0.48% | 33,200 | 417億668万 | +1.16% |
| 12/05 | 1,040 | 1,042 | 1,037 | 1,040 | -0.19% | 23,500 | 415億712万 | +0.78% |
| 12/04 | 1,041 | 1,043 | 1,039 | 1,042 | +0.19% | 29,500 | 415億8694万 | +0.97% |
| 12/03 | 1,047 | 1,050 | 1,040 | 1,040 | -0.95% | 46,400 | 415億712万 | +0.78% |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 196,914株（0.49%）-0.01%義務消失 |
| 12/02 | 1,047 | 1,052 | 1,045 | 1,050 | +0.29% | 29,700 | 419億623万 | +1.65% |
| 12/01 | 1,051 | 1,053 | 1,044 | 1,047 | -0.38% | 43,200 | 417億8650万 | +1.36% |
| 11/28 | 1,053 | 1,055 | 1,048 | 1,051 | -0.19% | 36,700 | 419億4614万 | +1.74% |
| 11/27 | 1,051 | 1,053 | 1,047 | 1,053 | +0.19% | 29,600 | 420億2596万 | +1.94% |
| 11/26 | 1,043 | 1,051 | 1,043 | 1,051 | +0.77% | 48,600 | 419億4614万 | +1.74% |
| 11/25 | 1,039 | 1,044 | 1,034 | 1,043 | +0.77% | 48,500 | 416億2686万 | +1.07% |
| 11/21 | 1,015 | 1,035 | 1,015 | 1,035 | +1.67% | 49,100 | 413億757万 | +0.29% |
| 11/20 | 1,020 | 1,024 | 1,018 | 1,018 | -0.1% | 42,500 | 406億2909万 | -1.36% |
| 11/19 | （IR情報）15:00 マイタケが持つ認知機能改善効果に関する研究結果についてのお知らせ ～第44回日本認知症学会学術集会にて発表～ |
| 11/19 | 1,019 | 1,023 | 1,017 | 1,019 | -0.1% | 38,700 | 406億6900万 | -1.36% |
| 11/18 | 1,021 | 1,024 | 1,017 | 1,020 | +0.1% | 47,500 | 407億891万 | -1.35% |
| 11/17 | 1,021 | 1,024 | 1,017 | 1,019 | -0.29% | 47,000 | 406億6900万 | -1.55% |
| 11/14 | 1,029 | 1,030 | 1,021 | 1,022 | -1.16% | 68,500 | 407億8873万 | -1.35% |
| 11/13 | 1,038 | 1,038 | 1,026 | 1,034 | +0.19% | 33,600 | 412億6766万 | -0.29% |
| 11/12 | 1,022 | 1,036 | 1,022 | 1,032 | +0.98% | 55,400 | 411億8784万 | -0.58% |
| 11/11 | 1,010 | 1,023 | 1,009 | 1,022 | +1.19% | 59,600 | 407億8873万 | -1.73% |
| 11/10 | 1,013 | 1,017 | 1,007 | 1,010 | -0.69% | 86,200 | 403億980万 | -2.98% |
| 11/07 | （IR情報）18:05 (追加)「2026年3月期第2四半期決算説明資料」の一部追加について |
| 11/07 | 1,020 | 1,020 | 1,000 | 1,017 | -0.78% | 150,600 | 405億8918万 | -2.4% |
| 11/07 | （空売り報告）モルガン・スタンレーMUFG証券 309,468株（0.77%）-0.06% |
| 11/06 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/06 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/06 | 1,030 | 1,032 | 1,025 | 1,025 | -0.29% | 46,500 | 409億846万 | -1.82% |
| 11/05 | 1,025 | 1,033 | 1,024 | 1,028 | +0.29% | 60,600 | 410億2819万 | -1.63% |
| 11/04 | 1,029 | 1,031 | 1,025 | 1,025 | -0.39% | 46,500 | 409億846万 | -2.1% |
| 10/31 | 1,035 | 1,036 | 1,022 | 1,029 | -0.19% | 84,600 | 410億6811万 | -2% |
| 10/30 | 1,034 | 1,037 | 1,031 | 1,031 | -0.39% | 74,300 | 411億4793万 | -2.09% |
| 10/29 | 1,049 | 1,049 | 1,033 | 1,035 | -1.33% | 65,400 | 413億757万 | -1.9% |
| 10/28 | 1,057 | 1,057 | 1,045 | 1,049 | -0.76% | 45,600 | 418億6632万 | -0.76% |
| 10/27 | 1,051 | 1,058 | 1,050 | 1,057 | +0.86% | 43,100 | 421億8560万 | -0.09% |
| 10/24 | 1,051 | 1,052 | 1,048 | 1,048 | -0.1% | 23,200 | 418億2641万 | -1.04% |
| 10/23 | 1,048 | 1,053 | 1,047 | 1,049 | +0.1% | 31,300 | 418億6632万 | -1.04% |
| 10/22 | 1,049 | 1,053 | 1,047 | 1,048 | +0.1% | 48,200 | 418億2641万 | -1.23% |
| 10/22 | （空売り報告）モルガン・スタンレーMUFG証券 333,168株（0.83%）+0.13% |
| 10/21 | （IR情報）15:30 組織改編に関するお知らせ |
| 10/21 | 1,047 | 1,047 | 1,042 | 1,047 | +0.38% | 31,900 | 417億8650万 | -1.41% |
| 10/20 | 1,041 | 1,044 | 1,038 | 1,043 | +0.58% | 31,600 | 416億2686万 | -1.88% |
| 10/17 | 1,038 | 1,040 | 1,035 | 1,037 | -0.1% | 29,700 | 413億8739万 | -2.63% |
| 10/16 | 1,043 | 1,045 | 1,037 | 1,038 | -0.57% | 34,800 | 414億2730万 | -2.63% |
| 10/15 | 1,043 | 1,050 | 1,042 | 1,044 | +0.58% | 35,900 | 416億6677万 | -2.25% |
| 10/14 | 1,035 | 1,040 | 1,028 | 1,038 | +0.1% | 67,900 | 414億2730万 | -2.9% |
| 10/10 | 1,041 | 1,043 | 1,036 | 1,037 | -0.86% | 61,700 | 413億8739万 | -3.17% |
| 10/09 | 1,057 | 1,058 | 1,045 | 1,046 | -1.04% | 79,400 | 417億4659万 | -2.52% |
| 10/08 | 1,064 | 1,068 | 1,055 | 1,057 | -0.75% | 43,200 | 421億8560万 | -1.58% |
| 10/07 | 1,067 | 1,070 | 1,061 | 1,065 | +0.19% | 38,500 | 425億489万 | -0.84% |
| 10/02 | （空売り報告）モルガン・スタンレーMUFG証券 282,368株（0.7%）+0.1% |
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。
