| 2026 |
| 03/06 | 240 | 245 | 239 | 244 | +1.24% | 16,542,400 | 5559億3882万 | -4.31% |
| 03/05 | 245 | 246 | 241 | 241 | -0.41% | 14,466,300 | 5491億351万 | -5.86% |
| 03/04 | （5%ルール）ウエリントン・マネージメント・インターナショナル…（1.27%）ウエリントン・マネージメント・カンパニー・エルエ…（2.08%）ウエリントン・マネージメント・ジャパン・ピーティ…（1.76%） |
| 03/04 | 244 | 246 | 240 | 242 | -0.82% | 13,031,000 | 5513億8195万 | -5.84% |
| 03/03 | 250 | 251 | 244 | 244 | -2.01% | 12,313,500 | 5559億3882万 | -5.79% |
| 03/02 | 248 | 250 | 246 | 249 | -0.4% | 14,262,500 | 5673億3101万 | -4.23% |
| 02/27 | 252 | 252 | 248 | 250 | +1.21% | 15,230,100 | 5696億945万 | -4.21% |
| 02/26 | 242 | 248 | 242 | 247 | +2.07% | 9,734,200 | 5627億7413万 | -5.73% |
| 02/25 | 244 | 246 | 242 | 242 | +0.41% | 11,221,300 | 5513億8195万 | -8.33% |
| 02/24 | 241 | 243 | 239 | 241 | 0% | 13,720,300 | 5491億351万 | -9.06% |
| 02/20 | 238 | 241 | 237 | 241 | +1.26% | 13,881,300 | 5491億351万 | -9.74% |
| 02/19 | 242 | 242 | 237 | 238 | -0.42% | 11,346,000 | 5422億6819万 | -11.52% |
| 02/18 | 240 | 241 | 238 | 239 | -0.42% | 12,479,700 | 5445億4663万 | -11.81% |
| 02/17 | 242 | 244 | 240 | 240 | -1.64% | 12,958,800 | 5468億2507万 | -12.09% |
| 02/16 | 244 | 246 | 240 | 244 | -6.15% | 21,427,400 | 5559億3882万 | -11.27% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/13 | 267 | 268 | 260 | 260 | -2.99% | 12,002,900 | 5923億9383万 | -6.14% |
| 02/12 | 271 | 275 | 266 | 268 | -3.6% | 10,173,000 | 6106億2133万 | -3.6% |
| 02/10 | 275 | 279 | 273 | 278 | +2.58% | 8,519,700 | 6334億571万 | -0.36% |
| 02/09 | 274 | 274 | 269 | 271 | +0.74% | 5,445,900 | 6174億5664万 | -3.21% |
| 02/06 | 271 | 273 | 267 | 269 | -0.74% | 7,085,800 | 6128億9977万 | -4.27% |
| 02/05 | 274 | 277 | 270 | 271 | +1.12% | 8,448,100 | 6174億5664万 | -3.56% |
| 02/04 | 267 | 271 | 265 | 268 | -1.11% | 7,963,900 | 6106億2133万 | -4.96% |
| 02/03 | 267 | 272 | 267 | 271 | +0.37% | 5,139,500 | 6174億5664万 | -4.24% |
| 02/02 | 275 | 276 | 269 | 270 | 0% | 5,579,800 | 6151億7820万 | -4.93% |
| 01/30 | 269 | 271 | 267 | 270 | +1.12% | 5,892,400 | 6151億7820万 | -5.26% |
| 01/29 | 268 | 269 | 265 | 267 | -2.2% | 5,970,700 | 6083億4289万 | -6.64% |
| 01/28 | 273 | 273 | 270 | 273 | -0.73% | 5,500,200 | 6220億1352万 | -4.88% |
| 01/27 | 278 | 279 | 275 | 275 | -1.08% | 5,533,600 | 6265億7039万 | -4.51% |
| 01/26 | 280 | 281 | 276 | 278 | -1.07% | 4,622,700 | 6334億571万 | -3.47% |
| 01/23 | 280 | 283 | 280 | 281 | +0.72% | 5,755,000 | 6402億4102万 | -2.43% |
| 01/22 | 279 | 280 | 277 | 279 | +1.45% | 5,894,700 | 6356億8414万 | -3.46% |
| 01/21 | 280 | 282 | 275 | 275 | -2.48% | 6,081,300 | 6265億7039万 | -4.84% |
| 01/20 | 281 | 284 | 280 | 282 | -0.7% | 4,670,000 | 6425億1946万 | -2.42% |
| 01/19 | 283 | 285 | 281 | 284 | +0.35% | 4,816,200 | 6470億7633万 | -1.73% |
| 01/16 | 284 | 290 | 281 | 283 | -2.08% | 6,277,800 | 6447億9790万 | -2.08% |
| 01/15 | 289 | 290 | 286 | 289 | +0.7% | 4,582,800 | 6584億6852万 | +0.35% |
| 01/14 | 286 | 289 | 285 | 287 | -0.69% | 4,979,100 | 6539億1165万 | -0.35% |
| 01/13 | 293 | 294 | 288 | 289 | -1.37% | 9,697,800 | 6584億6852万 | +0.35% |
| 01/09 | 291 | 293 | 290 | 293 | +0.34% | 4,248,200 | 6675億8227万 | +2.09% |
| 01/08 | 291 | 293 | 290 | 292 | -0.68% | 4,089,700 | 6653億384万 | +1.74% |
| 01/07 | 291 | 294 | 289 | 294 | +0.34% | 4,843,600 | 6698億6071万 | +2.8% |
| 01/06 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.15%）ブラックロック・アセット・マネジメント・アイルラ…（0.22%）ブラックロック・インスティテューショナル・トラス…（0.89%）ブラックロック・インベストメント・マネジメント(…（0.61%）ブラックロック・ジャパン（1.67%）ブラックロック・ファンド・アドバイザーズ(Black…（1.05%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.25%）ブラックロック・フィナンシャル・マネジメント・イ…（0.16%） |
| 01/06 | 293 | 294 | 291 | 293 | +1.38% | 5,557,600 | 6675億8227万 | +2.45% |
| 01/05 | 291 | 292 | 286 | 289 | -0.69% | 5,162,300 | 6584億6852万 | +1.4% |
| 2025 |
| 12/30 | 293 | 293 | 291 | 291 | -0.68% | 3,427,500 | 6630億2540万 | +2.11% |
| 12/29 | 292 | 293 | 290 | 293 | +0.34% | 4,579,700 | 6675億8227万 | +2.81% |
| 12/26 | 294 | 294 | 292 | 292 | -0.34% | 2,566,500 | 6653億384万 | +2.46% |
| 12/25 | 295 | 295 | 291 | 293 | 0% | 3,136,300 | 6675億8227万 | +2.81% |
| 12/24 | 293 | 293 | 292 | 293 | +0.34% | 3,046,100 | 6675億8227万 | +3.17% |
| 12/23 | 290 | 294 | 290 | 292 | +0.34% | 3,347,900 | 6653億384万 | +2.82% |
| 12/22 | 295 | 296 | 289 | 291 | 0% | 5,634,400 | 6630億2540万 | +2.83% |
| 12/19 | 292 | 292 | 290 | 291 | +0.34% | 6,053,300 | 6630億2540万 | +2.83% |
| 12/18 | 286 | 290 | 285 | 290 | +1.4% | 7,123,100 | 6607億4696万 | +2.84% |
| 12/17 | 290 | 291 | 285 | 286 | -1.04% | 4,908,400 | 6516億3321万 | +1.78% |
| 12/16 | 287 | 291 | 286 | 289 | +0.35% | 5,259,000 | 6584億6852万 | +3.21% |
| 12/15 | 284 | 289 | 282 | 288 | +2.49% | 6,152,700 | 6561億9008万 | +3.23% |
| 12/12 | 281 | 281 | 279 | 281 | +1.08% | 4,418,800 | 6402億4102万 | +1.08% |
| 12/11 | 282 | 282 | 276 | 278 | -0.36% | 6,077,800 | 6334億571万 | +0.36% |
| 12/10 | 279 | 283 | 279 | 279 | 0% | 6,022,300 | 6356億8414万 | +1.09% |
| 12/09 | 278 | 279 | 276 | 279 | +0.36% | 7,413,400 | 6356億8414万 | +1.45% |
| 12/08 | 280 | 280 | 277 | 278 | +0.72% | 7,881,700 | 6334億571万 | +1.46% |
| 12/05 | 277 | 279 | 275 | 276 | -1.08% | 7,536,200 | 6288億4883万 | +1.1% |
| 12/04 | 279 | 281 | 278 | 279 | -0.71% | 5,538,600 | 6356億8414万 | +2.57% |
| 12/03 | 281 | 284 | 280 | 281 | 0% | 9,597,700 | 6402億4102万 | +3.69% |
| 12/02 | 278 | 282 | 277 | 281 | +1.08% | 17,478,200 | 6402億4102万 | +3.69% |
| 12/01 | 281 | 285 | 277 | 278 | -1.07% | 14,274,100 | 6334億571万 | +2.96% |
| 11/28 | 284 | 285 | 277 | 281 | -1.4% | 18,611,300 | 6402億4102万 | +4.46% |
| 11/27 | 289 | 289 | 284 | 285 | -0.7% | 4,993,600 | 6493億5477万 | +6.34% |
| 11/26 | 287 | 289 | 286 | 287 | -0.35% | 6,790,100 | 6539億1165万 | +7.49% |
| 11/25 | 293 | 293 | 287 | 288 | 0% | 6,113,800 | 6561億9008万 | +8.27% |
| 11/21 | 284 | 289 | 284 | 288 | +0.7% | 10,726,000 | 6561億9008万 | +8.68% |
| 11/20 | 282 | 288 | 281 | 286 | +1.42% | 8,890,100 | 6516億3321万 | +8.33% |
| 11/19 | 279 | 284 | 278 | 282 | +0.71% | 9,632,600 | 6425億1946万 | +7.22% |
| 11/18 | 282 | 282 | 277 | 280 | +2.19% | 8,676,100 | 6379億6258万 | +6.87% |
| 11/17 | 274 | 277 | 271 | 274 | -1.44% | 7,101,200 | 6242億9195万 | +4.58% |
| 11/14 | 272 | 278 | 270 | 278 | +3.73% | 9,394,400 | 6334億571万 | +6.51% |
| 11/13 | 276 | 277 | 268 | 268 | -2.9% | 8,323,500 | 6106億2133万 | +2.68% |
| 11/12 | 272 | 284 | 270 | 276 | +5.75% | 18,352,200 | 6288億4883万 | +5.75% |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/11 | （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) |
| 11/11 | 263 | 263 | 259 | 261 | +1.16% | 7,477,700 | 5946億7226万 | 0% |
| 11/10 | 258 | 259 | 257 | 258 | 0% | 5,619,800 | 5878億3695万 | -1.15% |
| 11/07 | 256 | 258 | 254 | 258 | +1.57% | 6,165,100 | 5878億3695万 | -1.15% |
| 11/06 | 254 | 256 | 253 | 254 | -0.39% | 4,188,400 | 5787億2320万 | -2.68% |
| 11/05 | 255 | 256 | 253 | 255 | -0.39% | 7,411,700 | 5810億164万 | -2.67% |
| 11/04 | 253 | 257 | 252 | 256 | 0% | 6,577,200 | 5832億8007万 | -2.29% |
| 10/31 | 258 | 258 | 255 | 256 | 0% | 6,415,800 | 5832億8007万 | -2.66% |
| 10/30 | 252 | 256 | 252 | 256 | +1.59% | 8,457,500 | 5832億8007万 | -3.03% |
| 10/29 | 259 | 261 | 252 | 252 | -3.45% | 7,896,600 | 5741億6632万 | -4.91% |
| 10/28 | 262 | 264 | 260 | 261 | -1.14% | 5,860,800 | 5946億7226万 | -1.88% |
| 10/27 | 264 | 267 | 263 | 264 | +0.76% | 5,857,800 | 6015億758万 | -0.75% |
| 10/24 | 262 | 263 | 260 | 262 | +0.38% | 5,759,400 | 5969億5070万 | -1.87% |
| 10/23 | 262 | 264 | 261 | 261 | -0.38% | 5,270,300 | 5946億7226万 | -2.61% |
| 10/22 | 260 | 263 | 260 | 262 | -0.38% | 6,880,300 | 5969億5070万 | -2.6% |
| 10/21 | 260 | 263 | 260 | 263 | +1.15% | 4,519,400 | 5992億2914万 | -2.59% |
| 10/20 | 262 | 262 | 259 | 260 | +0.78% | 3,377,100 | 5923億9383万 | -4.06% |
| 10/17 | 260 | 262 | 258 | 258 | -0.39% | 4,062,700 | 5878億3695万 | -5.15% |
| 10/16 | 266 | 267 | 258 | 259 | -1.89% | 4,615,700 | 5901億1539万 | -5.13% |
| 10/16 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.62%義務消失 |
| 10/15 | 263 | 266 | 263 | 264 | +0.76% | 6,991,600 | 6015億758万 | -4% |
| 10/14 | 261 | 263 | 259 | 262 | -1.5% | 6,882,800 | 5969億5070万 | -4.73% |
| 10/14 | （空売り報告）J.P. MORGAN SECURITIES PLC 14,213,916株（0.62%）+0.08% |
| 10/10 | 263 | 267 | 263 | 266 | -0.37% | 5,370,300 | 6060億6445万 | -3.62% |
| 10/09 | 265 | 268 | 264 | 267 | +0.38% | 5,633,000 | 6083億4289万 | -3.61% |
| 10/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 12,355,916株（0.54%）再IN |
| 10/08 | 267 | 271 | 266 | 266 | 0% | 6,333,100 | 6060億6445万 | -4.32% |
| 10/07 | 266 | 267 | 265 | 266 | -0.75% | 4,529,700 | 6060億6445万 | -4.66% |
| 10/01 | （IR情報）15:30 Gojobの株式取得に関する説明資料 |
| 10/01 | （IR情報）15:30 Gojob SASの株式取得(子会社化)に関するお知らせ |
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。
