| 2026 |
| 03/09 | 1,480 | 1,502 | 1,464 | 1,500 | +0.4% | 153,800 | 418億5000万 | -0.4% |
| 03/06 | 1,495 | 1,496 | 1,477 | 1,494 | -0.33% | 76,900 | 416億8260万 | -0.73% |
| 03/05 | 1,498 | 1,505 | 1,491 | 1,499 | +1.77% | 73,200 | 418億2210万 | -0.33% |
| 03/04 | 1,483 | 1,483 | 1,461 | 1,473 | -1.21% | 132,300 | 410億9670万 | -2% |
| 03/03 | 1,515 | 1,515 | 1,490 | 1,491 | -2.23% | 111,300 | 415億9890万 | -0.8% |
| 03/02 | 1,530 | 1,532 | 1,517 | 1,525 | -1.1% | 80,900 | 425億4750万 | +1.46% |
| 02/27 | 1,530 | 1,542 | 1,530 | 1,542 | +0.92% | 61,700 | 430億2180万 | +2.66% |
| 02/26 | 1,529 | 1,535 | 1,525 | 1,528 | -0.2% | 62,900 | 426億3120万 | +1.87% |
| 02/25 | 1,529 | 1,534 | 1,522 | 1,531 | +0.13% | 60,100 | 427億1490万 | +2.13% |
| 02/24 | 1,516 | 1,530 | 1,511 | 1,529 | +0.86% | 54,100 | 426億5910万 | +2.14% |
| 02/20 | 1,510 | 1,522 | 1,507 | 1,516 | -0.39% | 57,000 | 422億9640万 | +1.34% |
| 02/19 | 1,514 | 1,526 | 1,508 | 1,522 | +0.13% | 49,800 | 424億6380万 | +1.81% |
| 02/18 | 1,522 | 1,523 | 1,514 | 1,520 | +0.53% | 37,200 | 424億800万 | +1.74% |
| 02/17 | 1,530 | 1,532 | 1,512 | 1,512 | -1.31% | 43,200 | 421億8480万 | +1.34% |
| 02/16 | 1,523 | 1,532 | 1,515 | 1,532 | +0.99% | 87,900 | 427億4280万 | +2.75% |
| 02/13 | 1,523 | 1,525 | 1,509 | 1,517 | -0.39% | 56,800 | 423億2430万 | +1.88% |
| 02/12 | 1,511 | 1,524 | 1,507 | 1,523 | +0.93% | 110,400 | 424億9170万 | +2.28% |
| 02/10 | 1,499 | 1,512 | 1,496 | 1,509 | +1% | 80,900 | 421億110万 | +1.28% |
| 02/09 | 1,505 | 1,506 | 1,492 | 1,494 | 0% | 75,100 | 416億8260万 | +0.2% |
| 02/06 | 1,498 | 1,500 | 1,490 | 1,494 | -0.2% | 35,900 | 416億8260万 | +0.13% |
| 02/05 | 1,496 | 1,503 | 1,487 | 1,497 | +0.81% | 100,000 | 417億6630万 | +0.27% |
| 02/04 | 1,479 | 1,489 | 1,476 | 1,485 | +0.54% | 66,300 | 414億3150万 | -0.67% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 136,710株（0.49%）-0.01%義務消失 |
| 02/03 | 1,478 | 1,481 | 1,472 | 1,477 | +0.48% | 50,100 | 412億830万 | -1.27% |
| 02/02 | 1,478 | 1,483 | 1,469 | 1,470 | -0.2% | 69,300 | 410億1300万 | -1.87% |
| 01/30 | 1,472 | 1,477 | 1,462 | 1,473 | +0.48% | 67,900 | 410億9670万 | -1.8% |
| 01/29 | 1,461 | 1,469 | 1,452 | 1,466 | +0.07% | 84,800 | 409億140万 | -2.4% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 139,510株（0.5%）再IN |
| 01/28 | 1,475 | 1,475 | 1,460 | 1,465 | -0.68% | 108,900 | 408億7350万 | -2.59% |
| 01/27 | 1,484 | 1,484 | 1,474 | 1,475 | -0.61% | 106,700 | 411億5250万 | -2.12% |
| 01/26 | 1,487 | 1,489 | 1,479 | 1,484 | -0.34% | 113,700 | 414億360万 | -1.59% |
| 01/23 | 1,496 | 1,501 | 1,484 | 1,489 | -0.8% | 108,600 | 415億4310万 | -1.33% |
| 01/22 | 1,489 | 1,502 | 1,484 | 1,501 | +1.01% | 84,800 | 418億7790万 | -0.66% |
| 01/21 | 1,494 | 1,500 | 1,484 | 1,486 | -0.8% | 103,400 | 414億5940万 | -1.65% |
| 01/20 | 1,490 | 1,502 | 1,490 | 1,498 | +0.27% | 80,300 | 417億9420万 | -0.86% |
| 01/19 | 1,495 | 1,495 | 1,488 | 1,494 | +0.07% | 58,500 | 416億8260万 | -1.19% |
| 01/16 | 1,496 | 1,496 | 1,485 | 1,493 | -0.27% | 68,500 | 416億5470万 | -1.26% |
| 01/15 | 1,492 | 1,497 | 1,487 | 1,497 | +0.34% | 87,000 | 417億6630万 | -0.99% |
| 01/14 | 1,483 | 1,499 | 1,481 | 1,492 | +0.74% | 104,600 | 416億2680万 | -1.32% |
| 01/13 | 1,498 | 1,498 | 1,478 | 1,481 | -0.27% | 172,600 | 413億1990万 | -2.12% |
| 01/09 | 1,489 | 1,497 | 1,484 | 1,485 | +0.27% | 175,600 | 414億3150万 | -1.92% |
| 01/08 | 1,510 | 1,519 | 1,481 | 1,481 | -2.95% | 338,800 | 413億1990万 | -2.31% |
| 01/07 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/07 | 1,531 | 1,534 | 1,516 | 1,526 | -0.91% | 131,600 | 425億7540万 | +0.53% |
| 01/06 | 1,532 | 1,540 | 1,530 | 1,540 | +0.98% | 48,400 | 429億6600万 | +1.45% |
| 01/05 | 1,531 | 1,535 | 1,522 | 1,525 | -0.26% | 83,700 | 425億4750万 | +0.46% |
| 2025 |
| 12/30 | 1,529 | 1,533 | 1,523 | 1,529 | +0.07% | 41,700 | 426億5910万 | +0.59% |
| 12/29 | 1,530 | 1,537 | 1,523 | 1,528 | -0.2% | 83,100 | 426億3120万 | +0.53% |
| 12/26 | 1,525 | 1,532 | 1,525 | 1,531 | +0.46% | 64,900 | 427億1490万 | +0.66% |
| 12/25 | 1,520 | 1,527 | 1,519 | 1,524 | +0.46% | 49,600 | 425億1960万 | +0.26% |
| 12/24 | 1,520 | 1,525 | 1,515 | 1,517 | -0.13% | 34,600 | 423億2430万 | -0.2% |
| 12/23 | 1,515 | 1,525 | 1,515 | 1,519 | +0.2% | 46,400 | 423億8010万 | 0% |
| 12/22 | 1,530 | 1,535 | 1,516 | 1,516 | -0.92% | 53,100 | 422億9640万 | -0.2% |
| 12/19 | 1,535 | 1,539 | 1,530 | 1,530 | -0.26% | 76,600 | 426億8700万 | +0.72% |
| 12/18 | 1,519 | 1,535 | 1,514 | 1,534 | +1.79% | 74,000 | 427億9860万 | +1.05% |
| 12/17 | 1,512 | 1,515 | 1,507 | 1,507 | -0.33% | 40,700 | 420億4530万 | -0.66% |
| 12/16 | 1,512 | 1,519 | 1,510 | 1,512 | -0.46% | 45,700 | 421億8480万 | -0.33% |
| 12/15 | 1,507 | 1,521 | 1,504 | 1,519 | +1.27% | 72,700 | 423億8010万 | +0.13% |
| 12/12 | 1,506 | 1,512 | 1,498 | 1,500 | +0.33% | 54,500 | 418億5000万 | -1.06% |
| 12/11 | 1,520 | 1,522 | 1,495 | 1,495 | -1.39% | 66,500 | 417億1050万 | -1.39% |
| 12/10 | 1,507 | 1,521 | 1,502 | 1,516 | +1.07% | 70,800 | 422億9640万 | +0.07% |
| 12/09 | 1,506 | 1,509 | 1,500 | 1,500 | -0.2% | 34,700 | 418億5000万 | -0.92% |
| 12/08 | 1,500 | 1,513 | 1,497 | 1,503 | +0.27% | 38,200 | 419億3370万 | -0.73% |
| 12/05 | 1,500 | 1,505 | 1,494 | 1,499 | -0.33% | 62,900 | 418億2210万 | -0.86% |
| 12/04 | 1,503 | 1,507 | 1,500 | 1,504 | +0.07% | 61,000 | 419億6160万 | -0.46% |
| 12/03 | 1,531 | 1,535 | 1,503 | 1,503 | -2.02% | 76,000 | 419億3370万 | -0.53% |
| 12/02 | 1,536 | 1,537 | 1,527 | 1,534 | -0.13% | 53,100 | 427億9860万 | +1.46% |
| 12/01 | 1,535 | 1,539 | 1,519 | 1,536 | +0.66% | 86,800 | 428億5440万 | +1.59% |
| 11/28 | 1,536 | 1,543 | 1,516 | 1,526 | -0.97% | 121,400 | 425億7540万 | +0.93% |
| 11/27 | 1,532 | 1,547 | 1,528 | 1,541 | -1.78% | 251,500 | 429億9390万 | +1.85% |
| 11/26 | 1,541 | 1,569 | 1,541 | 1,569 | +2.02% | 297,800 | 437億7510万 | +3.77% |
| 11/25 | 1,544 | 1,547 | 1,533 | 1,538 | -0.71% | 115,000 | 429億1020万 | +1.85% |
| 11/21 | 1,520 | 1,549 | 1,520 | 1,549 | +1.91% | 120,100 | 432億1710万 | +2.65% |
| 11/20 | 1,514 | 1,527 | 1,511 | 1,520 | +0.73% | 90,400 | 424億800万 | +0.8% |
| 11/19 | 1,510 | 1,517 | 1,506 | 1,509 | +0.13% | 52,600 | 421億110万 | +0.07% |
| 11/18 | 1,506 | 1,514 | 1,502 | 1,507 | +0.07% | 50,000 | 420億4530万 | -0.07% |
| 11/17 | 1,513 | 1,513 | 1,498 | 1,506 | -0.46% | 72,100 | 420億1740万 | -0.13% |
| 11/14 | 1,515 | 1,522 | 1,510 | 1,513 | -0.13% | 58,500 | 422億1270万 | +0.33% |
| 11/13 | 1,518 | 1,521 | 1,513 | 1,515 | +0.26% | 42,400 | 422億6850万 | +0.4% |
| 11/12 | 1,499 | 1,516 | 1,499 | 1,511 | +0.87% | 65,000 | 421億5690万 | +0.13% |
| 11/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 124,639株（0.44%）-0.06%義務消失 |
| 11/11 | 1,508 | 1,508 | 1,493 | 1,498 | -0.6% | 55,700 | 417億9420万 | -0.79% |
| 11/10 | 1,510 | 1,510 | 1,501 | 1,507 | +0.53% | 53,400 | 420億4530万 | -0.2% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 140,039株（0.5%）再IN |
| 11/07 | 1,493 | 1,508 | 1,493 | 1,499 | +0.33% | 54,700 | 418億2210万 | -0.73% |
| 11/06 | 1,491 | 1,494 | 1,482 | 1,494 | +0.27% | 58,400 | 416億8260万 | -1.13% |
| 11/05 | 1,494 | 1,503 | 1,486 | 1,490 | +0.13% | 107,000 | 415億7100万 | -1.52% |
| 11/04 | 1,482 | 1,492 | 1,475 | 1,488 | +0.4% | 62,700 | 415億1520万 | -1.78% |
| 10/31 | 1,470 | 1,484 | 1,468 | 1,482 | +0.88% | 85,300 | 413億4780万 | -2.44% |
| 10/30 | 1,474 | 1,483 | 1,468 | 1,469 | -0.07% | 133,300 | 409億8510万 | -3.55% |
| 10/29 | 1,500 | 1,500 | 1,468 | 1,470 | -2% | 207,700 | 410億1300万 | -3.8% |
| 10/28 | 1,528 | 1,528 | 1,495 | 1,500 | -2.09% | 134,800 | 418億5000万 | -2.02% |
| 10/27 | 1,535 | 1,539 | 1,532 | 1,532 | +0.13% | 45,000 | 427億4280万 | -0.07% |
| 10/24 | 1,548 | 1,552 | 1,528 | 1,530 | -1.16% | 42,400 | 426億8700万 | -0.26% |
| 10/23 | 1,533 | 1,548 | 1,531 | 1,548 | +1.04% | 57,100 | 431億8920万 | +0.85% |
| 10/22 | 1,530 | 1,538 | 1,530 | 1,532 | +0.39% | 50,000 | 427億4280万 | -0.26% |
| 10/21 | 1,524 | 1,530 | 1,521 | 1,526 | +0.13% | 43,200 | 425億7540万 | -0.72% |
| 10/20 | 1,518 | 1,525 | 1,517 | 1,524 | +0.93% | 36,700 | 425億1960万 | -0.97% |
| 10/17 | 1,510 | 1,513 | 1,504 | 1,510 | -0.26% | 46,000 | 421億2900万 | -1.95% |
| 10/16 | 1,523 | 1,527 | 1,514 | 1,514 | -0.39% | 44,600 | 422億4060万 | -1.82% |
| 10/15 | 1,516 | 1,521 | 1,513 | 1,520 | +0.86% | 46,900 | 424億800万 | -1.49% |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 139,453株（0.49%）-0.06%義務消失 |
| 10/14 | 1,500 | 1,512 | 1,492 | 1,507 | +0.07% | 96,100 | 420億4530万 | -2.46% |
| 10/10 | 1,511 | 1,515 | 1,505 | 1,506 | -0.66% | 53,400 | 420億1740万 | -2.59% |
| 10/09 | 1,528 | 1,528 | 1,515 | 1,516 | -0.72% | 51,300 | 422億9640万 | -2% |
| 10/08 | 1,535 | 1,541 | 1,525 | 1,527 | -0.33% | 51,500 | 426億330万 | -1.29% |
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。
