| 2026 |
| 05/29 | 1,215 | 1,228 | 1,215 | 1,220 | -0.25% | 37,800 | 241億5600万 | -2.48% |
| 05/28 | 1,218 | 1,235 | 1,212 | 1,223 | +0.41% | 44,800 | 242億1540万 | -2.47% |
| 05/27 | 1,230 | 1,236 | 1,213 | 1,218 | -0.49% | 32,200 | 241億1640万 | -3.18% |
| 05/26 | 1,221 | 1,233 | 1,212 | 1,224 | +0.82% | 123,000 | 242億3520万 | -3.01% |
| 05/25 | 1,227 | 1,233 | 1,212 | 1,214 | -0.98% | 92,800 | 240億3720万 | -4.03% |
| 05/22 | 1,233 | 1,233 | 1,217 | 1,226 | -0.08% | 173,200 | 242億7480万 | -3.39% |
| 05/21 | 1,249 | 1,252 | 1,227 | 1,227 | -0.57% | 80,500 | 242億9460万 | -3.54% |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 101,120株（0.51%）新規 |
| 05/20 | 1,261 | 1,261 | 1,222 | 1,234 | -2.3% | 115,300 | 244億3320万 | -3.29% |
| 05/19 | 1,252 | 1,263 | 1,237 | 1,263 | +1.2% | 113,800 | 250億740万 | -1.33% |
| 05/18 | 1,245 | 1,259 | 1,237 | 1,248 | +0.24% | 95,800 | 247億1040万 | -2.73% |
| 05/15 | 1,242 | 1,259 | 1,240 | 1,245 | -0.32% | 87,300 | 246億5100万 | -3.19% |
| 05/14 | 1,274 | 1,274 | 1,247 | 1,249 | -1.73% | 75,100 | 247億3020万 | -3.18% |
| 05/14 | （空売り報告）Citigroup Global Markets Limited 92,600株（0.46%）-0.13%義務消失 |
| 05/13 | （IR情報）17:10 2026年３月期決算説明 ログミーFinance書き起こし記事掲載のお知らせ |
| 05/13 | 1,277 | 1,286 | 1,261 | 1,271 | 0% | 61,100 | 251億6580万 | -1.7% |
| 05/12 | 1,264 | 1,284 | 1,262 | 1,271 | +0.32% | 66,200 | 251億6580万 | -1.85% |
| 05/11 | 1,301 | 1,301 | 1,265 | 1,267 | -2.24% | 108,200 | 250億8660万 | -2.39% |
| 05/08 | 1,274 | 1,297 | 1,263 | 1,296 | +2.61% | 70,700 | 256億6080万 | -0.31% |
| 05/08 | （空売り報告）Citigroup Global Markets Limited 118,700株（0.59%）-0.07% |
| 05/07 | 1,252 | 1,269 | 1,247 | 1,263 | +1.28% | 99,600 | 250億740万 | -2.92% |
| 05/01 | 1,253 | 1,253 | 1,236 | 1,247 | +0.48% | 63,600 | 246億9060万 | -4.44% |
| 05/01 | （空売り報告）Citigroup Global Markets Limited 131,600株（0.66%）-0.07% |
| 04/30 | 1,244 | 1,252 | 1,231 | 1,241 | -0.64% | 122,500 | 245億7180万 | -5.27% |
| 04/28 | 1,219 | 1,249 | 1,219 | 1,249 | +2.46% | 115,000 | 247億3020万 | -5.02% |
| 04/27 | 1,257 | 1,263 | 1,207 | 1,219 | -3.25% | 368,500 | 241億3620万 | -7.65% |
| 04/27 | （空売り報告）Citigroup Global Markets Limited 145,000株（0.73%）-0.12% |
| 04/24 | （IR情報）15:00 2026年3月期決算補足資料 |
| 04/24 | （IR情報）15:00 2026年3月期決算短信(日本基準)(非連結) |
| 04/24 | 1,290 | 1,317 | 1,230 | 1,260 | -1.95% | 317,600 | 249億4800万 | -4.91% |
| 04/23 | 1,300 | 1,300 | 1,280 | 1,285 | -1.08% | 64,300 | 254億4300万 | -3.31% |
| 04/22 | 1,310 | 1,310 | 1,291 | 1,299 | -0.92% | 73,000 | 257億2020万 | -2.62% |
| 04/21 | 1,315 | 1,319 | 1,311 | 1,311 | 0% | 36,200 | 259億5780万 | -1.87% |
| 04/20 | 1,312 | 1,315 | 1,300 | 1,311 | -0.08% | 52,100 | 259億5780万 | -2.02% |
| 04/17 | 1,314 | 1,316 | 1,304 | 1,312 | 0% | 41,500 | 259億7760万 | -2.16% |
| 04/16 | 1,307 | 1,319 | 1,307 | 1,312 | +0.38% | 53,200 | 259億7760万 | -2.38% |
| 04/15 | 1,316 | 1,323 | 1,304 | 1,307 | -0.23% | 39,500 | 258億7860万 | -3.04% |
| 04/14 | 1,311 | 1,317 | 1,301 | 1,310 | +0.54% | 65,400 | 259億3800万 | -3.11% |
| 04/13 | 1,321 | 1,326 | 1,303 | 1,303 | -1.36% | 53,400 | 257億9940万 | -3.84% |
| 04/10 | 1,334 | 1,348 | 1,321 | 1,321 | -0.9% | 36,300 | 261億5580万 | -2.8% |
| 04/09 | 1,354 | 1,357 | 1,333 | 1,333 | -1.26% | 58,500 | 263億9340万 | -2.2% |
| 04/08 | 1,352 | 1,352 | 1,340 | 1,350 | +1.66% | 44,600 | 267億3000万 | -1.17% |
| 04/07 | 1,327 | 1,339 | 1,320 | 1,328 | +0.3% | 34,000 | 262億9440万 | -2.99% |
| 04/06 | 1,328 | 1,329 | 1,320 | 1,324 | -0.3% | 41,100 | 262億1520万 | -3.71% |
| 04/03 | 1,330 | 1,342 | 1,326 | 1,328 | -0.15% | 48,200 | 262億9440万 | -3.91% |
| 04/02 | 1,350 | 1,363 | 1,328 | 1,330 | -0.67% | 56,100 | 263億3400万 | -4.18% |
| 04/01 | 1,335 | 1,345 | 1,327 | 1,339 | +2.14% | 52,100 | 265億1220万 | -3.88% |
| 03/31 | 1,316 | 1,330 | 1,301 | 1,311 | -0.83% | 226,000 | 259億5780万 | -6.29% |
| 03/30 | 1,290 | 1,326 | 1,290 | 1,322 | -3.64% | 102,500 | 261億7560万 | -5.91% |
| 03/27 | 1,370 | 1,377 | 1,357 | 1,372 | +0.15% | 93,800 | 271億6560万 | -2.83% |
| 03/27 | （空売り報告）Citigroup Global Markets Limited 169,930株（0.85%）+0.14% |
| 03/26 | 1,388 | 1,388 | 1,360 | 1,370 | -0.8% | 70,200 | 271億2600万 | -3.25% |
| 03/25 | 1,365 | 1,388 | 1,360 | 1,381 | +1.62% | 103,400 | 273億4380万 | -2.75% |
| 03/25 | （空売り報告）Citigroup Global Markets Limited 141,330株（0.71%）+0.08% |
| 03/24 | 1,367 | 1,367 | 1,352 | 1,359 | +1.57% | 50,500 | 269億820万 | -4.56% |
| 03/24 | （空売り報告）Citigroup Global Markets Limited 126,130株（0.63%）+0.13% |
| 03/23 | 1,350 | 1,355 | 1,315 | 1,338 | -1.98% | 213,600 | 264億9240万 | -6.3% |
| 03/19 | 1,379 | 1,382 | 1,362 | 1,365 | -2.85% | 66,500 | 270億2700万 | -4.88% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 100,430株（0.5%）新規 |
| 03/18 | 1,367 | 1,405 | 1,366 | 1,405 | +3.31% | 77,300 | 278億1900万 | -2.43% |
| 03/17 | 1,378 | 1,378 | 1,360 | 1,360 | -0.15% | 46,600 | 269億2800万 | -5.75% |
| 03/16 | 1,376 | 1,376 | 1,357 | 1,362 | -1.02% | 98,400 | 269億6760万 | -5.94% |
| 03/13 | 1,372 | 1,387 | 1,365 | 1,376 | -0.72% | 96,800 | 272億4480万 | -5.17% |
| 03/12 | 1,400 | 1,400 | 1,378 | 1,386 | -1.63% | 92,800 | 274億4280万 | -4.68% |
| 03/11 | 1,415 | 1,422 | 1,405 | 1,409 | -0.28% | 73,500 | 278億9820万 | -3.29% |
| 03/10 | 1,403 | 1,418 | 1,393 | 1,413 | +2.02% | 64,200 | 279億7740万 | -3.02% |
| 03/09 | 1,390 | 1,390 | 1,360 | 1,385 | -2.26% | 125,800 | 274億2300万 | -5.01% |
| 03/06 | 1,404 | 1,423 | 1,398 | 1,417 | -0.07% | 67,600 | 280億5660万 | -3.08% |
| 03/05 | 1,421 | 1,446 | 1,415 | 1,418 | +1.94% | 68,200 | 280億7640万 | -3.21% |
| 03/04 | 1,392 | 1,411 | 1,370 | 1,391 | -2.93% | 194,000 | 275億4180万 | -5.25% |
| 03/03 | 1,477 | 1,477 | 1,431 | 1,433 | -2.98% | 109,900 | 283億7340万 | -2.72% |
| 03/02 | 1,481 | 1,483 | 1,448 | 1,477 | -1.07% | 99,800 | 292億4460万 | 0% |
| 02/27 | 1,470 | 1,498 | 1,470 | 1,493 | +1.15% | 35,300 | 295億6140万 | +0.95% |
| 02/26 | 1,481 | 1,481 | 1,467 | 1,476 | +0.61% | 38,900 | 292億2480万 | -0.27% |
| 02/25 | 1,495 | 1,495 | 1,466 | 1,467 | -1.21% | 42,800 | 290億4660万 | -1.01% |
| 02/24 | 1,473 | 1,490 | 1,461 | 1,485 | +0.81% | 39,700 | 294億300万 | 0% |
| 02/20 | 1,485 | 1,485 | 1,464 | 1,473 | -0.87% | 31,100 | 291億6540万 | -1.01% |
| 02/19 | 1,467 | 1,486 | 1,460 | 1,486 | +1.3% | 43,600 | 294億2280万 | -0.27% |
| 02/18 | 1,469 | 1,473 | 1,460 | 1,467 | -0.07% | 42,000 | 290億4660万 | -1.68% |
| 02/17 | 1,475 | 1,475 | 1,463 | 1,468 | -0.81% | 46,300 | 290億6640万 | -1.74% |
| 02/16 | 1,491 | 1,491 | 1,470 | 1,480 | +0.07% | 62,100 | 293億400万 | -1% |
| 02/13 | 1,520 | 1,520 | 1,474 | 1,479 | -2.44% | 65,100 | 292億8420万 | -1.07% |
| 02/12 | 1,498 | 1,526 | 1,494 | 1,516 | +2.02% | 56,500 | 300億1680万 | +1.4% |
| 02/10 | 1,478 | 1,492 | 1,475 | 1,486 | +0.68% | 36,100 | 294億2280万 | -0.54% |
| 02/09 | 1,497 | 1,498 | 1,476 | 1,476 | +0.2% | 65,200 | 292億2480万 | -1.14% |
| 02/06 | 1,445 | 1,473 | 1,439 | 1,473 | +1.66% | 61,700 | 291億6540万 | -1.27% |
| 02/05 | 1,451 | 1,461 | 1,446 | 1,449 | -0.07% | 35,700 | 286億9020万 | -2.95% |
| 02/04 | 1,440 | 1,457 | 1,436 | 1,450 | +0.28% | 45,700 | 287億1000万 | -2.88% |
| 02/03 | 1,439 | 1,452 | 1,431 | 1,446 | +1.69% | 43,900 | 286億3080万 | -3.21% |
| 02/02 | 1,444 | 1,447 | 1,420 | 1,422 | -1.25% | 122,300 | 281億5560万 | -4.82% |
| 01/30 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | 1,480 | 1,480 | 1,397 | 1,440 | -2.7% | 206,200 | 285億1200万 | -3.61% |
| 01/29 | 1,486 | 1,486 | 1,461 | 1,480 | -0.54% | 44,100 | 293億400万 | -0.87% |
| 01/28 | 1,504 | 1,504 | 1,479 | 1,488 | -1% | 61,600 | 294億6240万 | -0.2% |
| 01/27 | 1,503 | 1,507 | 1,491 | 1,503 | -0.4% | 34,200 | 297億5940万 | +1.08% |
| 01/26 | 1,529 | 1,529 | 1,506 | 1,509 | -2.08% | 60,400 | 298億7820万 | +1.75% |
| 01/23 | 1,545 | 1,553 | 1,529 | 1,541 | +0.78% | 33,400 | 305億1180万 | +4.19% |
| 01/22 | 1,505 | 1,540 | 1,505 | 1,529 | +1.59% | 50,000 | 302億7420万 | +3.73% |
| 01/21 | 1,503 | 1,509 | 1,486 | 1,505 | -1.31% | 82,500 | 297億9900万 | +2.38% |
| 01/20 | 1,545 | 1,545 | 1,515 | 1,525 | -1.36% | 65,100 | 301億9500万 | +4.1% |
| 01/19 | 1,560 | 1,562 | 1,527 | 1,546 | -0.45% | 88,500 | 306億1080万 | +5.89% |
| 01/16 | 1,540 | 1,553 | 1,538 | 1,553 | +0.84% | 35,800 | 307億4940万 | +6.81% |
| 01/15 | 1,530 | 1,544 | 1,522 | 1,540 | +0.46% | 79,700 | 304億9200万 | +6.43% |
| 01/14 | 1,522 | 1,536 | 1,522 | 1,533 | +0.92% | 70,100 | 303億5340万 | +6.38% |
| 01/13 | 1,509 | 1,522 | 1,496 | 1,519 | +1.95% | 72,400 | 300億7620万 | +5.85% |
| 01/09 | 1,484 | 1,491 | 1,478 | 1,490 | +0.95% | 23,800 | 295億200万 | +4.2% |
| 01/08 | 1,485 | 1,493 | 1,475 | 1,476 | -0.47% | 40,900 | 292億2480万 | +3.51% |
| 01/07 | 1,478 | 1,489 | 1,463 | 1,483 | +0.27% | 74,600 | 293億6340万 | +4.29% |
| 01/06 | 1,469 | 1,483 | 1,465 | 1,479 | +1.23% | 90,700 | 292億8420万 | +4.15% |
| 01/05 | 1,471 | 1,484 | 1,450 | 1,461 | -0.61% | 120,600 | 289億2780万 | +3.11% |
| 2025 |
| 12/30 | 1,474 | 1,484 | 1,469 | 1,470 | -0.47% | 33,200 | 291億600万 | +3.96% |
| 12/29 | 1,465 | 1,483 | 1,461 | 1,477 | +1.23% | 50,000 | 292億4460万 | +4.68% |
| 12/26 | 1,465 | 1,473 | 1,457 | 1,459 | -0.41% | 39,500 | 288億8820万 | +3.62% |
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。
