| 2026 |
| 01/06 | 3,780 | 3,835 | 3,750 | 3,830 | +1.86% | 187,100 | 1085億2711万 | +5.8% |
| 01/05 | 3,820 | 3,845 | 3,745 | 3,760 | -1.57% | 290,500 | 1065億4358万 | +4.21% |
| 2025 |
| 12/30 | 3,875 | 3,950 | 3,805 | 3,820 | -1.55% | 252,400 | 1082億4375万 | +6.17% |
| 12/29 | 3,740 | 3,950 | 3,720 | 3,880 | +3.6% | 540,200 | 1099億4391万 | +8.32% |
| 12/29 | （空売り報告）Citigroup Global Markets Limited 142,700株（0.5%）再IN |
| 12/26 | 3,755 | 3,790 | 3,715 | 3,745 | 0% | 119,200 | 1061億1854万 | +5.11% |
| 12/25 | 3,770 | 3,795 | 3,730 | 3,745 | -1.06% | 89,900 | 1061億1854万 | +5.4% |
| 12/24 | 3,820 | 3,845 | 3,765 | 3,785 | 0% | 180,400 | 1072億5199万 | +6.95% |
| 12/23 | 3,725 | 3,880 | 3,705 | 3,785 | +2.02% | 213,000 | 1072億5199万 | +7.41% |
| 12/22 | 3,655 | 3,735 | 3,645 | 3,710 | +2.49% | 229,300 | 1051億2678万 | +5.58% |
| 12/19 | （IR情報）16:30 個人投資家向けIRセミナー書き起こし記事及びアーカイブ動画公開に関するお知らせ |
| 12/19 | 3,570 | 3,635 | 3,560 | 3,620 | +1.69% | 131,900 | 1025億7654万 | +3.46% |
| 12/18 | 3,520 | 3,565 | 3,500 | 3,560 | +0.99% | 149,200 | 1008億7637万 | +1.63% |
| 12/17 | 3,505 | 3,570 | 3,450 | 3,525 | +0.57% | 94,700 | 998億8461万 | +0.46% |
| 12/16 | 3,615 | 3,655 | 3,495 | 3,505 | -2.09% | 142,200 | 993億1789万 | -0.17% |
| 12/15 | 3,490 | 3,585 | 3,460 | 3,580 | +1.7% | 78,100 | 1014億4309万 | +1.88% |
| 12/12 | 3,490 | 3,535 | 3,480 | 3,520 | +2.33% | 97,100 | 997億4293万 | +0.28% |
| 12/11 | 3,530 | 3,540 | 3,440 | 3,440 | -2.41% | 116,500 | 974億7604万 | -2.02% |
| 12/10 | 3,540 | 3,580 | 3,510 | 3,525 | +0.14% | 46,700 | 998億8461万 | +0.26% |
| 12/09 | 3,515 | 3,545 | 3,505 | 3,520 | -0.14% | 43,200 | 997億4293万 | +0.03% |
| 12/08 | 3,580 | 3,595 | 3,520 | 3,525 | -0.14% | 72,900 | 998億8461万 | +0.23% |
| 12/05 | 3,510 | 3,600 | 3,510 | 3,530 | +1% | 166,800 | 1000億2629万 | +0.43% |
| 12/04 | 3,450 | 3,495 | 3,435 | 3,495 | +1.45% | 67,000 | 990億3453万 | -0.46% |
| 12/03 | 3,450 | 3,470 | 3,425 | 3,445 | -0.14% | 71,100 | 976億1773万 | -1.91% |
| 12/02 | 3,525 | 3,535 | 3,440 | 3,450 | -2.13% | 116,400 | 977億5941万 | -1.85% |
| 12/01 | 3,630 | 3,650 | 3,515 | 3,525 | -3.95% | 125,300 | 998億8461万 | +0.26% |
| 11/28 | 3,550 | 3,680 | 3,550 | 3,670 | +3.82% | 185,700 | 1039億9334万 | +4.5% |
| 11/27 | 3,535 | 3,545 | 3,500 | 3,535 | +0.57% | 63,300 | 1001億6797万 | +1.09% |
| 11/26 | 3,410 | 3,515 | 3,410 | 3,515 | +3.08% | 90,500 | 996億125万 | +0.77% |
| 11/25 | 3,440 | 3,450 | 3,385 | 3,410 | -0.15% | 97,600 | 966億2596万 | -2.04% |
| 11/21 | 3,405 | 3,480 | 3,385 | 3,415 | -2.15% | 138,500 | 967億6764万 | -1.73% |
| 11/21 | （空売り報告）Citigroup Global Markets Limited 133,100株（0.46%）-0.12%義務消失 |
| 11/20 | 3,455 | 3,520 | 3,435 | 3,490 | +2.65% | 139,400 | 988億9285万 | +0.52% |
| 11/19 | 3,395 | 3,440 | 3,335 | 3,400 | -0.44% | 163,200 | 963億4260万 | -1.82% |
| 11/19 | （空売り報告）Citigroup Global Markets Limited 166,200株（0.58%）-0.11% |
| 11/18 | 3,470 | 3,550 | 3,415 | 3,415 | -2.98% | 208,300 | 967億6764万 | -1.07% |
| 11/17 | 3,395 | 3,545 | 3,395 | 3,520 | +5.39% | 351,700 | 997億4293万 | +2.21% |
| 11/14 | 3,405 | 3,420 | 3,330 | 3,340 | -9.97% | 535,600 | 946億4244万 | -2.82% |
| 11/13 | （IR情報）16:00 役員人事(当社および主要子会社)および執行役員体制等見直しのお知らせ |
| 11/13 | （IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 3,670 | 3,710 | 3,655 | 3,710 | 0% | 267,000 | 1051億2678万 | +7.94% |
| 11/12 | 3,660 | 3,710 | 3,645 | 3,710 | +3.34% | 156,400 | 1051億2678万 | +8.29% |
| 11/12 | （空売り報告）Citigroup Global Markets Limited 197,400株（0.69%）-0.01% |
| 11/11 | 3,615 | 3,620 | 3,560 | 3,590 | +0.7% | 77,000 | 1017億2645万 | +5.19% |
| 11/10 | 3,535 | 3,575 | 3,500 | 3,565 | +1.86% | 67,900 | 1010億1805万 | +5.01% |
| 11/07 | 3,470 | 3,525 | 3,460 | 3,500 | -0.85% | 94,100 | 991億7621万 | +3.67% |
| 11/07 | （空売り報告）Citigroup Global Markets Limited 200,000株（0.7%）+0.1% |
| 11/06 | 3,580 | 3,625 | 3,530 | 3,530 | -1.12% | 100,200 | 1000億2629万 | +5.09% |
| 11/05 | 3,505 | 3,580 | 3,400 | 3,570 | -0.7% | 197,000 | 1011億5973万 | +6.66% |
| 11/04 | 3,530 | 3,685 | 3,530 | 3,595 | +3.3% | 300,900 | 1018億6813万 | +7.8% |
| 10/31 | 3,495 | 3,495 | 3,425 | 3,480 | +0.29% | 97,500 | 986億949万 | +4.79% |
| 10/30 | 3,430 | 3,495 | 3,430 | 3,470 | +1.17% | 127,000 | 983億2613万 | +4.83% |
| 10/29 | 3,515 | 3,550 | 3,410 | 3,430 | -2.42% | 141,900 | 971億9268万 | +4% |
| 10/28 | 3,580 | 3,640 | 3,495 | 3,515 | -0.57% | 251,700 | 996億125万 | +6.84% |
| 10/27 | 3,600 | 3,620 | 3,510 | 3,535 | +2.02% | 228,200 | 1001億6797万 | +7.97% |
| 10/24 | 3,445 | 3,520 | 3,415 | 3,465 | +1.17% | 198,000 | 981億8445万 | +6.32% |
| 10/23 | 3,310 | 3,425 | 3,300 | 3,425 | +4.1% | 159,100 | 970億5100万 | +5.51% |
| 10/22 | 3,310 | 3,310 | 3,275 | 3,290 | -0.9% | 54,300 | 932億2564万 | +1.67% |
| 10/21 | 3,360 | 3,365 | 3,305 | 3,320 | -0.45% | 90,300 | 940億7572万 | +2.75% |
| 10/20 | 3,320 | 3,335 | 3,285 | 3,335 | +1.99% | 98,800 | 945億76万 | +3.44% |
| 10/17 | 3,275 | 3,315 | 3,245 | 3,270 | -1.8% | 79,200 | 926億5891万 | +1.65% |
| 10/16 | 3,290 | 3,355 | 3,290 | 3,330 | +2.15% | 129,200 | 943億5908万 | +3.61% |
| 10/16 | （空売り報告）Citigroup Global Markets Limited 172,000株（0.6%）+0.09% |
| 10/15 | 3,180 | 3,260 | 3,165 | 3,260 | +4.15% | 84,800 | 923億7555万 | +1.53% |
| 10/14 | 3,160 | 3,200 | 3,120 | 3,130 | -2.95% | 128,900 | 886億9187万 | -2.49% |
| 10/10 | 3,295 | 3,305 | 3,195 | 3,225 | -3.15% | 178,100 | 913億8379万 | +0.37% |
| 10/09 | 3,355 | 3,385 | 3,315 | 3,330 | -0.6% | 107,600 | 943億5908万 | +3.58% |
| 10/08 | 3,395 | 3,425 | 3,340 | 3,350 | -2.19% | 138,900 | 949億2580万 | +4.26% |
| 10/07 | 3,400 | 3,435 | 3,350 | 3,425 | +0.88% | 298,700 | 970億5100万 | +6.83% |
| 10/06 | 3,335 | 3,395 | 3,300 | 3,395 | +8.64% | 344,200 | 962億92万 | +6.13% |
| 10/03 | 3,095 | 3,135 | 3,095 | 3,125 | +0.97% | 75,100 | 885億5019万 | -2.16% |
| 10/03 | （空売り報告）Citigroup Global Markets Limited 145,400株（0.51%）再IN |
| 10/02 | 3,090 | 3,110 | 3,055 | 3,095 | +0.65% | 75,700 | 877億10万 | -3.28% |
| 10/01 | 3,210 | 3,210 | 3,070 | 3,075 | -5.09% | 156,900 | 871億3338万 | -4.18% |
| 09/30 | 3,250 | 3,255 | 3,205 | 3,240 | -1.07% | 81,000 | 918億883万 | +0.56% |
| 09/29 | 3,255 | 3,295 | 3,230 | 3,275 | +1.39% | 87,900 | 928億59万 | +1.52% |
| 09/26 | 3,200 | 3,250 | 3,200 | 3,230 | +0.62% | 113,500 | 915億2547万 | +0.09% |
| 09/26 | （空売り報告）Citigroup Global Markets Limited 139,200株（0.49%）-0.01%義務消失 |
| 09/25 | 3,200 | 3,220 | 3,190 | 3,210 | +0.94% | 58,700 | 909億5875万 | -0.59% |
| 09/24 | 3,200 | 3,205 | 3,170 | 3,180 | -1.09% | 61,700 | 901億867万 | -1.67% |
| 09/22 | 3,150 | 3,230 | 3,150 | 3,215 | +2.88% | 132,000 | 911億43万 | -0.77% |
| 09/19 | 3,170 | 3,180 | 3,080 | 3,125 | -0.64% | 140,300 | 885億5019万 | -3.73% |
| 09/18 | 3,160 | 3,175 | 3,115 | 3,145 | -0.47% | 104,500 | 891億1691万 | -3.2% |
| 09/17 | 3,180 | 3,215 | 3,150 | 3,160 | +0.16% | 101,800 | 895億4195万 | -2.86% |
| 09/17 | （空売り報告）Citigroup Global Markets Limited 143,000株（0.5%）再IN |
| 09/16 | 3,160 | 3,200 | 3,155 | 3,155 | -0.32% | 51,900 | 894億27万 | -2.98% |
| 09/12 | 3,175 | 3,175 | 3,150 | 3,165 | +0.16% | 48,700 | 896億8363万 | -2.62% |
| 09/11 | 3,185 | 3,205 | 3,160 | 3,160 | 0% | 56,700 | 895億4195万 | -2.65% |
| 09/10 | 3,190 | 3,210 | 3,140 | 3,160 | -0.78% | 78,700 | 895億4195万 | -2.5% |
| 09/09 | 3,270 | 3,290 | 3,170 | 3,185 | -2% | 79,700 | 902億5035万 | -1.48% |
| 09/08 | 3,235 | 3,265 | 3,230 | 3,250 | +0.46% | 63,700 | 920億9219万 | +0.84% |
| 09/08 | （空売り報告）Citigroup Global Markets Limited 137,300株（0.48%）-0.08%義務消失 |
| 09/05 | 3,240 | 3,260 | 3,220 | 3,235 | +0.47% | 72,700 | 916億6715万 | +0.78% |
| 09/04 | 3,275 | 3,275 | 3,195 | 3,220 | -1.68% | 92,700 | 912億4211万 | +0.72% |
| 09/03 | 3,275 | 3,370 | 3,260 | 3,275 | 0% | 173,900 | 928億59万 | +2.79% |
| 09/02 | 3,205 | 3,280 | 3,200 | 3,275 | +3.15% | 153,400 | 928億59万 | +3.31% |
| 09/01 | 3,240 | 3,240 | 3,170 | 3,175 | -2.31% | 205,400 | 899億6699万 | +0.63% |
| 08/29 | 3,255 | 3,280 | 3,235 | 3,250 | -0.61% | 55,100 | 920億9219万 | +3.47% |
| 08/28 | 3,275 | 3,285 | 3,235 | 3,270 | -0.3% | 89,800 | 926億5891万 | +4.61% |
| 08/27 | 3,325 | 3,350 | 3,280 | 3,280 | -1.35% | 83,400 | 929億4228万 | +5.53% |
| 08/26 | 3,385 | 3,395 | 3,300 | 3,325 | -1.77% | 111,700 | 942億1740万 | +7.71% |
| 08/25 | 3,360 | 3,420 | 3,360 | 3,385 | +1.35% | 152,100 | 959億1756万 | +10.44% |
| 08/22 | 3,305 | 3,345 | 3,280 | 3,340 | +1.37% | 109,900 | 946億4244万 | +9.83% |
| 08/21 | 3,260 | 3,295 | 3,245 | 3,295 | +0.46% | 92,700 | 933億6732万 | +9.14% |
| 08/20 | 3,325 | 3,325 | 3,250 | 3,280 | -1.94% | 132,400 | 929億4228万 | +9.41% |
| 08/19 | 3,325 | 3,365 | 3,310 | 3,345 | +0.3% | 105,200 | 947億8412万 | +12.25% |
| 08/18 | 3,380 | 3,390 | 3,330 | 3,335 | -0.74% | 229,600 | 945億76万 | +12.78% |
| 08/15 | 3,250 | 3,380 | 3,240 | 3,360 | +4.67% | 364,600 | 952億916万 | +14.48% |
| 08/14 | 3,225 | 3,225 | 3,165 | 3,210 | -0.47% | 198,200 | 909億5875万 | +10.16% |
| 08/13 | 3,100 | 3,250 | 3,065 | 3,225 | +2.87% | 690,400 | 913億8379万 | +11.32% |
| 08/13 | （空売り報告）Citigroup Global Markets Limited 160,200株（0.56%）-0.04% |
| 08/12 | （IR情報）16:00 2025年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/12 | （IR情報）16:00 2025年12月期(第12期)配当予想の修正に関するお知らせ |
| 08/12 | 3,185 | 3,220 | 3,100 | 3,135 | +0.32% | 973,900 | 888億3355万 | +8.97% |
| 08/12 | （空売り報告）Citigroup Global Markets Limited 171,000株（0.6%）+0.1% |
| 08/08 | 3,055 | 3,125 | 3,045 | 3,125 | +2.29% | 237,800 | 885億5019万 | +9.19% |
| 08/07 | 2,995 | 3,065 | 2,971 | 3,055 | +0.83% | 218,800 | 865億6666万 | +7.27% |
| 08/06 | （空売り報告）Citigroup Global Markets Limited 142,400株（0.5%）再IN |
| 08/04 | （空売り報告）Citigroup Global Markets Limited 141,200株（0.49%）-0.01%義務消失 |
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。
