| 2026 |
| 03/06 | 1,836 | 1,836 | 1,830 | 1,835 | -0.05% | 1,800 | 127億627万 | +0.22% |
| 03/05 | 1,840 | 1,840 | 1,823 | 1,836 | +0.33% | 5,300 | 127億1319万 | +0.33% |
| 03/04 | 1,818 | 1,834 | 1,815 | 1,830 | -0.16% | 6,000 | 126億7165万 | 0% |
| 03/04 | （空売り報告）Nomura International plc 34,700株（0.5%）再IN |
| 03/03 | 1,834 | 1,834 | 1,826 | 1,833 | -0.11% | 1,200 | 126億9242万 | +0.22% |
| 03/03 | （空売り報告）Nomura International plc 34,619株（0.49%）-0.01%義務消失 |
| 03/02 | 1,835 | 1,835 | 1,830 | 1,835 | -0.11% | 2,300 | 127億627万 | +0.33% |
| 03/02 | （空売り報告）Nomura International plc 34,646株（0.5%）再IN |
| 02/27 | 1,834 | 1,837 | 1,829 | 1,837 | +0.66% | 3,300 | 127億2012万 | +0.49% |
| 02/26 | 1,835 | 1,835 | 1,825 | 1,825 | -0.33% | 2,800 | 126億3703万 | -0.16% |
| 02/25 | 1,824 | 1,831 | 1,824 | 1,831 | +0.38% | 2,700 | 126億7857万 | +0.22% |
| 02/25 | （空売り報告）Nomura International plc 34,621株（0.49%）-0.01%義務消失 |
| 02/24 | 1,830 | 1,830 | 1,821 | 1,824 | -0.33% | 3,000 | 126億3010万 | -0.16% |
| 02/20 | 1,830 | 1,830 | 1,824 | 1,830 | -0.05% | 1,900 | 126億7165万 | +0.16% |
| 02/20 | （空売り報告）Nomura International plc 34,671株（0.5%）再IN |
| 02/19 | 1,833 | 1,833 | 1,824 | 1,831 | -0.11% | 2,900 | 126億7857万 | +0.22% |
| 02/19 | （空売り報告）Nomura International plc 34,552株（0.49%）-0.01%義務消失 |
| 02/18 | 1,835 | 1,839 | 1,830 | 1,833 | +0.05% | 2,400 | 126億9242万 | +0.33% |
| 02/17 | 1,831 | 1,835 | 1,829 | 1,832 | -0.16% | 2,700 | 126億8550万 | +0.27% |
| 02/16 | 1,836 | 1,839 | 1,831 | 1,835 | -0.05% | 4,100 | 127億627万 | +0.44% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,839 | 1,842 | 1,833 | 1,836 | +0.22% | 3,000 | 127億1319万 | +0.55% |
| 02/12 | 1,835 | 1,840 | 1,832 | 1,832 | +0.22% | 4,700 | 126億8550万 | +0.33% |
| 02/10 | 1,846 | 1,846 | 1,826 | 1,828 | -0.38% | 5,900 | 126億5780万 | +0.16% |
| 02/09 | 1,848 | 1,850 | 1,826 | 1,835 | +0.38% | 7,800 | 127億627万 | +0.6% |
| 02/09 | （空売り報告）Nomura International plc 34,698株（0.5%）新規 |
| 02/06 | 1,827 | 1,831 | 1,825 | 1,828 | -0.16% | 2,200 | 126億5780万 | +0.27% |
| 02/05 | 1,820 | 1,831 | 1,820 | 1,831 | -0.05% | 3,100 | 126億7857万 | +0.44% |
| 02/04 | 1,830 | 1,833 | 1,822 | 1,832 | +0.05% | 2,200 | 126億8550万 | +0.49% |
| 02/03 | 1,830 | 1,836 | 1,826 | 1,831 | +0.11% | 2,600 | 126億7857万 | +0.44% |
| 02/02 | 1,836 | 1,836 | 1,821 | 1,829 | +0.55% | 2,200 | 126億6472万 | +0.38% |
| 01/30 | 1,827 | 1,830 | 1,819 | 1,819 | 0% | 1,800 | 125億9548万 | -0.11% |
| 01/29 | 1,830 | 1,830 | 1,818 | 1,819 | -0.05% | 2,100 | 125億9548万 | -0.11% |
| 01/28 | 1,816 | 1,820 | 1,815 | 1,820 | -0.16% | 1,300 | 126億240万 | -0.05% |
| 01/27 | 1,824 | 1,825 | 1,816 | 1,823 | +0.39% | 2,000 | 126億2318万 | +0.11% |
| 01/26 | 1,828 | 1,828 | 1,816 | 1,816 | -0.66% | 4,600 | 125億7471万 | -0.22% |
| 01/23 | 1,830 | 1,830 | 1,824 | 1,828 | +0.16% | 2,300 | 126億5780万 | +0.44% |
| 01/22 | 1,815 | 1,825 | 1,812 | 1,825 | +0.5% | 4,300 | 126億3703万 | +0.27% |
| 01/21 | 1,817 | 1,817 | 1,811 | 1,816 | -0.11% | 2,700 | 125億7471万 | -0.16% |
| 01/20 | 1,828 | 1,828 | 1,818 | 1,818 | -0.05% | 3,400 | 125億8855万 | 0% |
| 01/19 | 1,828 | 1,828 | 1,815 | 1,819 | -0.49% | 4,100 | 125億9548万 | +0.11% |
| 01/16 | 1,830 | 1,830 | 1,820 | 1,828 | 0% | 3,500 | 126億5780万 | +0.61% |
| 01/15 | 1,830 | 1,830 | 1,819 | 1,828 | -0.11% | 5,600 | 126億5780万 | +0.66% |
| 01/14 | 1,829 | 1,834 | 1,827 | 1,830 | -0.27% | 3,100 | 126億7165万 | +0.83% |
| 01/13 | 1,839 | 1,839 | 1,828 | 1,835 | +0.6% | 6,500 | 127億627万 | +1.16% |
| 01/09 | 1,829 | 1,829 | 1,818 | 1,824 | +0.11% | 2,500 | 126億3010万 | +0.61% |
| 01/08 | 1,828 | 1,828 | 1,818 | 1,822 | -0.11% | 3,200 | 126億1625万 | +0.55% |
| 01/07 | 1,819 | 1,824 | 1,817 | 1,824 | +0.33% | 7,700 | 126億3010万 | +0.72% |
| 01/06 | 1,809 | 1,818 | 1,796 | 1,818 | +0.55% | 7,900 | 125億8855万 | +0.44% |
| 01/05 | 1,818 | 1,820 | 1,807 | 1,808 | -0.44% | 4,600 | 125億1931万 | -0.11% |
| 2025 |
| 12/30 | 1,807 | 1,816 | 1,807 | 1,816 | +0.06% | 2,100 | 125億7471万 | +0.39% |
| 12/29 | 1,798 | 1,819 | 1,798 | 1,815 | -0.49% | 5,500 | 125億6778万 | +0.33% |
| 12/26 | 1,840 | 1,840 | 1,821 | 1,824 | -0.33% | 13,600 | 126億3010万 | +0.88% |
| 12/25 | 1,821 | 1,830 | 1,817 | 1,830 | +0.83% | 5,800 | 126億7165万 | +1.27% |
| 12/24 | 1,810 | 1,820 | 1,810 | 1,815 | +0.06% | 2,000 | 125億6778万 | +0.5% |
| 12/23 | 1,815 | 1,819 | 1,814 | 1,814 | +0.06% | 2,300 | 125億6086万 | +0.5% |
| 12/22 | 1,820 | 1,820 | 1,785 | 1,813 | -0.22% | 8,600 | 125億5393万 | +0.5% |
| 12/19 | 1,810 | 1,818 | 1,810 | 1,817 | +0.11% | 1,400 | 125億8163万 | +0.72% |
| 12/18 | 1,814 | 1,819 | 1,809 | 1,815 | +0.06% | 2,100 | 125億6778万 | +0.67% |
| 12/17 | 1,816 | 1,816 | 1,806 | 1,814 | +0.06% | 1,100 | 125億6086万 | +0.67% |
| 12/16 | 1,810 | 1,815 | 1,806 | 1,813 | +0.17% | 1,900 | 125億5393万 | +0.61% |
| 12/15 | 1,800 | 1,810 | 1,800 | 1,810 | +0.5% | 2,900 | 125億3316万 | +0.39% |
| 12/12 | 1,810 | 1,815 | 1,801 | 1,801 | +0.06% | 1,500 | 124億7084万 | -0.06% |
| 12/11 | 1,805 | 1,805 | 1,797 | 1,800 | -0.22% | 1,700 | 124億6392万 | -0.17% |
| 12/10 | 1,807 | 1,807 | 1,800 | 1,804 | +0.06% | 3,800 | 124億9161万 | +0.06% |
| 12/09 | 1,805 | 1,805 | 1,801 | 1,803 | -0.11% | 3,400 | 124億8469万 | 0% |
| 12/08 | 1,809 | 1,809 | 1,800 | 1,805 | +0.17% | 5,500 | 124億9854万 | +0.11% |
| 12/05 | 1,807 | 1,807 | 1,802 | 1,802 | -0.28% | 2,000 | 124億7776万 | -0.06% |
| 12/04 | 1,805 | 1,810 | 1,803 | 1,807 | +0.22% | 1,600 | 125億1239万 | +0.22% |
| 12/03 | 1,802 | 1,804 | 1,800 | 1,803 | +0.06% | 1,800 | 124億8469万 | +0.06% |
| 12/02 | 1,808 | 1,808 | 1,802 | 1,802 | -0.17% | 2,000 | 124億7776万 | 0% |
| 12/01 | 1,805 | 1,808 | 1,803 | 1,805 | +0.11% | 2,700 | 124億9854万 | +0.17% |
| 11/28 | 1,801 | 1,807 | 1,801 | 1,803 | +0.11% | 4,800 | 124億8469万 | +0.06% |
| 11/27 | 1,801 | 1,801 | 1,798 | 1,801 | 0% | 2,100 | 124億7084万 | -0.11% |
| 11/26 | 1,803 | 1,803 | 1,796 | 1,801 | -0.11% | 4,700 | 124億7084万 | -0.11% |
| 11/25 | 1,801 | 1,804 | 1,799 | 1,803 | +0.45% | 3,000 | 124億8469万 | 0% |
| 11/21 | 1,795 | 1,798 | 1,793 | 1,795 | -0.22% | 2,800 | 124億2929万 | -0.44% |
| 11/20 | 1,799 | 1,800 | 1,796 | 1,799 | +0.28% | 2,000 | 124億5699万 | -0.17% |
| 11/19 | 1,799 | 1,801 | 1,794 | 1,794 | -0.11% | 2,100 | 124億2237万 | -0.44% |
| 11/18 | 1,797 | 1,798 | 1,794 | 1,796 | -0.06% | 2,800 | 124億3622万 | -0.33% |
| 11/17 | 1,803 | 1,806 | 1,795 | 1,797 | -0.11% | 3,600 | 124億4314万 | -0.28% |
| 11/14 | 1,804 | 1,805 | 1,795 | 1,799 | 0% | 2,900 | 124億5699万 | -0.22% |
| 11/13 | 1,802 | 1,807 | 1,799 | 1,799 | -0.39% | 2,700 | 124億5699万 | -0.22% |
| 11/12 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/12 | 1,819 | 1,819 | 1,805 | 1,806 | -0.44% | 2,100 | 125億546万 | +0.17% |
| 11/11 | 1,818 | 1,818 | 1,804 | 1,814 | -0.22% | 2,000 | 125億6086万 | +0.61% |
| 11/10 | 1,823 | 1,823 | 1,807 | 1,818 | +0.78% | 4,600 | 125億8855万 | +0.89% |
| 11/07 | 1,806 | 1,807 | 1,793 | 1,804 | -0.22% | 2,700 | 124億9161万 | +0.22% |
| 11/06 | 1,802 | 1,810 | 1,802 | 1,808 | +0.33% | 1,400 | 125億1931万 | +0.44% |
| 11/05 | 1,809 | 1,809 | 1,802 | 1,802 | -0.39% | 2,400 | 124億7776万 | +0.11% |
| 11/04 | 1,810 | 1,810 | 1,802 | 1,809 | +0.28% | 3,200 | 125億2623万 | +0.5% |
| 10/31 | 1,799 | 1,804 | 1,798 | 1,804 | +0.22% | 1,200 | 124億9161万 | +0.17% |
| 10/30 | 1,797 | 1,800 | 1,794 | 1,800 | +0.06% | 1,600 | 124億6392万 | -0.06% |
| 10/29 | 1,799 | 1,799 | 1,795 | 1,799 | +0.28% | 1,600 | 124億5699万 | -0.11% |
| 10/28 | 1,800 | 1,802 | 1,794 | 1,794 | -0.33% | 2,900 | 124億2237万 | -0.39% |
| 10/27 | 1,808 | 1,808 | 1,795 | 1,800 | -0.44% | 4,600 | 124億6392万 | -0.06% |
| 10/24 | 1,808 | 1,809 | 1,804 | 1,808 | 0% | 2,900 | 125億1931万 | +0.39% |
| 10/23 | 1,808 | 1,811 | 1,802 | 1,808 | -0.06% | 2,000 | 125億1931万 | +0.44% |
| 10/22 | 1,805 | 1,810 | 1,802 | 1,809 | +0.22% | 2,000 | 125億2623万 | +0.56% |
| 10/21 | 1,803 | 1,808 | 1,800 | 1,805 | +0.11% | 2,200 | 124億9854万 | +0.39% |
| 10/20 | 1,805 | 1,805 | 1,791 | 1,803 | +0.33% | 3,300 | 124億8469万 | +0.28% |
| 10/17 | 1,790 | 1,797 | 1,783 | 1,797 | +0.67% | 2,300 | 124億4314万 | 0% |
| 10/16 | 1,805 | 1,805 | 1,762 | 1,785 | -0.94% | 5,100 | 123億6005万 | -0.67% |
| 10/15 | 1,800 | 1,802 | 1,796 | 1,802 | +0.39% | 2,000 | 124億7776万 | +0.22% |
| 10/14 | 1,783 | 1,795 | 1,783 | 1,795 | +0.06% | 3,900 | 124億2929万 | -0.17% |
| 10/10 | 1,808 | 1,810 | 1,794 | 1,794 | -0.5% | 4,200 | 124億2237万 | -0.22% |
| 10/09 | 1,815 | 1,815 | 1,799 | 1,803 | -0.28% | 6,100 | 124億8469万 | +0.22% |
| 10/08 | 1,812 | 1,815 | 1,801 | 1,808 | +0.44% | 4,600 | 125億1931万 | +0.56% |
| 10/07 | 1,797 | 1,800 | 1,790 | 1,800 | +0.33% | 4,900 | 124億6392万 | +0.17% |
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。
