| 2026 |
| 03/06 | 1,494 | 1,531 | 1,477 | 1,507 | -0.79% | 32,200 | 241億1200万 | +0.94% |
| 03/05 | 1,495 | 1,543 | 1,486 | 1,519 | +5.85% | 54,500 | 243億400万 | +2.08% |
| 03/04 | 1,498 | 1,528 | 1,412 | 1,435 | -5.84% | 99,400 | 229億6000万 | -3.37% |
| 03/03 | 1,497 | 1,604 | 1,466 | 1,524 | +2.28% | 138,000 | 243億8400万 | +2.63% |
| 03/02 | 1,491 | 1,512 | 1,450 | 1,490 | -3.12% | 40,100 | 238億4000万 | +0.47% |
| 02/27 | 1,510 | 1,547 | 1,500 | 1,538 | +1.99% | 33,300 | 246億800万 | +3.71% |
| 02/26 | 1,524 | 1,533 | 1,501 | 1,508 | -0.07% | 51,800 | 241億2800万 | +1.96% |
| 02/25 | 1,458 | 1,524 | 1,453 | 1,509 | +3.29% | 51,900 | 241億4400万 | +2.17% |
| 02/24 | 1,447 | 1,475 | 1,423 | 1,461 | +1.39% | 63,000 | 233億7600万 | -1.02% |
| 02/20 | 1,450 | 1,466 | 1,438 | 1,441 | -1.03% | 40,100 | 230億5600万 | -2.37% |
| 02/19 | 1,476 | 1,495 | 1,455 | 1,456 | -0.55% | 47,100 | 232億9600万 | -1.36% |
| 02/18 | 1,462 | 1,486 | 1,450 | 1,464 | -0.95% | 41,900 | 234億2400万 | -0.54% |
| 02/17 | 1,501 | 1,520 | 1,469 | 1,478 | -1.47% | 47,700 | 236億4800万 | +0.61% |
| 02/16 | 1,476 | 1,501 | 1,456 | 1,500 | +2.74% | 59,200 | 240億 | +2.53% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,475株（0.48%）-0.11%義務消失 |
| 02/13 | 1,525 | 1,530 | 1,445 | 1,460 | -4.14% | 83,200 | 233億6000万 | +0.21% |
| 02/12 | 1,437 | 1,525 | 1,418 | 1,523 | -8.64% | 249,300 | 243億6800万 | +4.89% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,775株（0.59%）再IN |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,580 | 1,674 | 1,567 | 1,667 | +6.18% | 168,900 | 266億7200万 | +15.28% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,775株（0.49%）-0.11%義務消失 |
| 02/09 | 1,563 | 1,575 | 1,516 | 1,570 | +2.55% | 66,500 | 251億2000万 | +9.56% |
| 02/06 | 1,480 | 1,532 | 1,448 | 1,531 | +2.34% | 28,900 | 244億9600万 | +7.59% |
| 02/05 | 1,517 | 1,527 | 1,474 | 1,496 | -0.93% | 54,000 | 239億3600万 | +5.65% |
| 02/04 | 1,470 | 1,523 | 1,467 | 1,510 | +2.72% | 30,400 | 241億6000万 | +7.24% |
| 02/03 | 1,457 | 1,501 | 1,457 | 1,470 | +2.51% | 24,400 | 235億2000万 | +5% |
| 02/02 | 1,434 | 1,498 | 1,425 | 1,434 | +1.49% | 36,600 | 229億4400万 | +2.94% |
| 01/30 | 1,429 | 1,429 | 1,382 | 1,413 | +0.28% | 26,600 | 226億800万 | +1.65% |
| 01/29 | 1,403 | 1,409 | 1,379 | 1,409 | +0.5% | 18,100 | 225億4400万 | +1.51% |
| 01/28 | 1,444 | 1,444 | 1,395 | 1,402 | -2.91% | 19,000 | 224億3200万 | +1.15% |
| 01/27 | 1,436 | 1,474 | 1,425 | 1,444 | +0.84% | 14,800 | 231億400万 | +4.11% |
| 01/26 | 1,455 | 1,455 | 1,420 | 1,432 | -1.92% | 39,200 | 229億1200万 | +3.24% |
| 01/23 | 1,487 | 1,499 | 1,460 | 1,460 | -1.95% | 16,000 | 233億6000万 | +5.11% |
| 01/22 | 1,473 | 1,500 | 1,456 | 1,489 | +2.34% | 22,200 | 238億2400万 | +6.97% |
| 01/21 | 1,426 | 1,458 | 1,426 | 1,455 | -0.07% | 19,600 | 232億8000万 | +4.6% |
| 01/20 | 1,460 | 1,469 | 1,442 | 1,456 | -1.02% | 12,900 | 232億9600万 | +4.82% |
| 01/19 | 1,494 | 1,494 | 1,450 | 1,471 | -0.27% | 34,500 | 235億3600万 | +5.98% |
| 01/16 | 1,444 | 1,475 | 1,435 | 1,475 | +2.5% | 28,400 | 236億 | +6.42% |
| 01/15 | 1,376 | 1,469 | 1,376 | 1,439 | +5.73% | 43,900 | 230億2400万 | +3.97% |
| 01/14 | 1,378 | 1,378 | 1,350 | 1,361 | -1.02% | 20,200 | 217億7600万 | -1.66% |
| 01/13 | 1,369 | 1,388 | 1,360 | 1,375 | +2.69% | 21,900 | 220億 | -0.87% |
| 01/09 | 1,333 | 1,339 | 1,313 | 1,339 | -0.3% | 24,500 | 214億2400万 | -3.67% |
| 01/08 | 1,340 | 1,360 | 1,330 | 1,343 | 0% | 26,500 | 214億8800万 | -3.59% |
| 01/07 | 1,359 | 1,365 | 1,343 | 1,343 | -1.25% | 14,800 | 214億8800万 | -3.93% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 96,275株（0.6%）+0.09% |
| 01/06 | 1,371 | 1,379 | 1,352 | 1,360 | +0.52% | 15,700 | 217億6000万 | -3.13% |
| 01/05 | 1,328 | 1,362 | 1,328 | 1,353 | +2.04% | 29,100 | 216億4800万 | -3.91% |
| 2025 |
| 12/30 | 1,350 | 1,351 | 1,324 | 1,326 | -0.6% | 17,600 | 212億1600万 | -6.02% |
| 12/29 | 1,303 | 1,345 | 1,303 | 1,334 | +1.75% | 18,000 | 213億4400万 | -5.72% |
| 12/26 | 1,311 | 1,317 | 1,278 | 1,311 | +0.92% | 34,100 | 209億7600万 | -7.55% |
| 12/25 | 1,300 | 1,303 | 1,240 | 1,299 | -0.38% | 184,900 | 207億8400万 | -8.59% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 81,775株（0.51%）新規 |
| 12/24 | 1,346 | 1,346 | 1,282 | 1,304 | -3.12% | 51,100 | 208億6400万 | -8.36% |
| 12/23 | 1,371 | 1,376 | 1,315 | 1,346 | -1.9% | 62,600 | 215億3600万 | -5.68% |
| 12/22 | 1,378 | 1,380 | 1,341 | 1,372 | +0.37% | 32,700 | 219億5200万 | -4.06% |
| 12/19 | 1,408 | 1,417 | 1,367 | 1,367 | -3.46% | 38,400 | 218億7200万 | -4.54% |
| 12/18 | 1,430 | 1,453 | 1,402 | 1,416 | -2.41% | 10,900 | 226億5600万 | -1.32% |
| 12/17 | 1,470 | 1,470 | 1,430 | 1,451 | -2.22% | 13,400 | 232億1600万 | +1.19% |
| 12/16 | 1,535 | 1,535 | 1,471 | 1,484 | -3.01% | 24,100 | 237億4400万 | +3.49% |
| 12/15 | 1,463 | 1,530 | 1,450 | 1,530 | +4.51% | 38,000 | 244億8000万 | +6.92% |
| 12/12 | 1,418 | 1,469 | 1,408 | 1,464 | +4.2% | 28,400 | 234億2400万 | +2.66% |
| 12/11 | 1,451 | 1,451 | 1,403 | 1,405 | -2.43% | 38,100 | 224億8000万 | -1.47% |
| 12/10 | 1,436 | 1,460 | 1,425 | 1,440 | +1.55% | 20,900 | 230億4000万 | +1.05% |
| 12/09 | 1,421 | 1,450 | 1,418 | 1,418 | -0.63% | 25,400 | 226億8800万 | -0.28% |
| 12/08 | 1,422 | 1,432 | 1,413 | 1,427 | -0.63% | 11,400 | 228億3200万 | +0.42% |
| 12/05 | 1,431 | 1,442 | 1,421 | 1,436 | +0.14% | 10,200 | 229億7600万 | +1.06% |
| 12/04 | 1,467 | 1,467 | 1,434 | 1,434 | -1.31% | 6,200 | 229億4400万 | +0.7% |
| 12/03 | 1,419 | 1,465 | 1,419 | 1,453 | +2.4% | 10,200 | 232億4800万 | +2.32% |
| 12/02 | 1,466 | 1,466 | 1,416 | 1,419 | -2.74% | 15,900 | 227億400万 | +1.07% |
| 12/01 | 1,499 | 1,500 | 1,459 | 1,459 | -2.15% | 15,300 | 233億4400万 | +5.04% |
| 11/28 | 1,450 | 1,491 | 1,432 | 1,491 | +2.9% | 15,300 | 238億5600万 | +8.67% |
| 11/27 | 1,452 | 1,452 | 1,423 | 1,449 | 0% | 8,700 | 231億8400万 | +7.02% |
| 11/26 | 1,409 | 1,469 | 1,405 | 1,449 | +2.26% | 17,000 | 231億8400万 | +8.46% |
| 11/25 | （IR情報）16:30 執行役員の異動に関するお知らせ |
| 11/25 | 1,430 | 1,432 | 1,406 | 1,417 | +0.85% | 14,400 | 226億7200万 | +7.51% |
| 11/21 | 1,353 | 1,406 | 1,353 | 1,405 | +1.74% | 13,100 | 224億8000万 | +7.91% |
| 11/20 | 1,397 | 1,397 | 1,369 | 1,381 | +1.47% | 19,700 | 220億9600万 | +7.47% |
| 11/19 | 1,394 | 1,394 | 1,345 | 1,361 | -2.3% | 35,000 | 217億7600万 | +7.17% |
| 11/18 | 1,418 | 1,443 | 1,380 | 1,393 | -3.2% | 22,500 | 222億8800万 | +10.82% |
| 11/17 | 1,428 | 1,444 | 1,423 | 1,439 | +1.77% | 23,000 | 230億2400万 | +15.95% |
| 11/14 | 1,431 | 1,437 | 1,396 | 1,414 | -1.87% | 21,800 | 226億2400万 | +15.43% |
| 11/13 | 1,393 | 1,448 | 1,393 | 1,441 | +2.93% | 21,100 | 230億5600万 | +19.09% |
| 11/12 | 1,435 | 1,435 | 1,388 | 1,400 | -2.57% | 16,600 | 224億 | +17.25% |
| 11/11 | 1,366 | 1,475 | 1,357 | 1,437 | +1.2% | 75,400 | 229億9200万 | +21.88% |
| 11/10 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 11/10 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 1,405 | 1,446 | 1,400 | 1,420 | +1.43% | 31,500 | 227億2000万 | +22.2% |
| 11/07 | 1,421 | 1,431 | 1,371 | 1,400 | -3.51% | 21,800 | 224億 | +22.27% |
| 11/06 | 1,380 | 1,485 | 1,380 | 1,451 | +5.14% | 35,900 | 232億1600万 | +28.63% |
| 11/05 | 1,372 | 1,430 | 1,315 | 1,380 | +1.1% | 59,700 | 220億8000万 | +24.32% |
| 11/04 | 1,371 | 1,387 | 1,325 | 1,365 | -2.08% | 57,400 | 218億4000万 | +24.66% |
| 10/31 | 1,438 | 1,438 | 1,353 | 1,394 | -3.06% | 117,600 | 223億400万 | +29.07% |
| 10/30 | 1,466 | 1,478 | 1,392 | 1,438 | -4.52% | 153,300 | 230億800万 | +35.02% |
| 10/29 | 1,451 | 1,630 | 1,414 | 1,506 | +11.8% | 1,028,800 | 240億9600万 | +43.7% |
| 10/28 | 1,347 | 1,347 | 1,347 | 1,347 | +28.65% | 12,000 | 215億5200万 | +31.03% |
| 10/27 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 10/27 | 1,059 | 1,059 | 1,047 | 1,047 | -0.19% | 32,100 | 167億5200万 | +3.25% |
| 10/24 | 1,031 | 1,050 | 1,004 | 1,049 | +1.75% | 17,100 | 167億8400万 | +3.66% |
| 10/23 | 1,024 | 1,035 | 1,016 | 1,031 | +0.68% | 7,000 | 164億9600万 | +2.18% |
| 10/22 | 1,010 | 1,024 | 1,005 | 1,024 | +1.49% | 8,900 | 163億8400万 | +1.69% |
| 10/21 | 1,007 | 1,014 | 984 | 1,009 | +0.2% | 6,000 | 161億4400万 | +0.3% |
| 10/20 | 1,008 | 1,008 | 989 | 1,007 | -0.1% | 6,100 | 161億1200万 | +0.1% |
| 10/17 | 990 | 1,010 | 989 | 1,008 | +1.72% | 2,400 | 161億2800万 | +0.2% |
| 10/16 | 1,001 | 1,010 | 989 | 991 | -1% | 9,100 | 158億5600万 | -1.49% |
| 10/15 | 1,026 | 1,026 | 1,000 | 1,001 | -1.96% | 9,000 | 160億1600万 | -0.6% |
| 10/14 | 999 | 1,021 | 967 | 1,021 | +0.99% | 19,900 | 163億3600万 | +1.29% |
| 10/10 | 1,029 | 1,038 | 1,011 | 1,011 | -2.6% | 4,200 | 161億7600万 | +0.3% |
| 10/09 | 1,037 | 1,039 | 1,030 | 1,038 | +0.19% | 4,800 | 166億800万 | +3.08% |
| 10/08 | 1,024 | 1,036 | 1,024 | 1,036 | +0.29% | 7,100 | 165億7600万 | +2.98% |
| 10/07 | 1,010 | 1,033 | 1,010 | 1,033 | +0.58% | 11,800 | 165億2800万 | +2.79% |
| 10/02 | （IR情報）16:30 (再訂正・数値データ再訂正)「2025年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 10/02 | （IR情報）16:30 (訂正・数値データ訂正)「2026年3月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正について |
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。
