| 2026 |
| 08/21 | （IR情報）17:10 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/20 | 2,021 | 2,037 | 2,011 | 2,025 | +0.2% | 30,800 | 333億6390万 | -0.49% |
| 08/19 | 2,025 | 2,025 | 1,996 | 2,021 | -0.44% | 34,600 | 332億9799万 | -0.83% |
| 08/18 | 2,028 | 2,034 | 2,012 | 2,030 | -0.15% | 34,600 | 334億4628万 | -0.49% |
| 08/17 | 2,041 | 2,069 | 2,033 | 2,033 | -0.88% | 26,100 | 334億9570万 | -0.49% |
| 08/14 | 1,999 | 2,058 | 1,978 | 2,051 | +2.14% | 59,600 | 337億9227万 | +0.24% |
| 08/13 | 2,009 | 2,013 | 1,998 | 2,008 | +0.25% | 28,500 | 330億8380万 | -2% |
| 08/12 | 1,997 | 2,013 | 1,974 | 2,003 | +1.52% | 38,000 | 330億142万 | -2.39% |
| 08/10 | 1,938 | 1,992 | 1,925 | 1,973 | -2.95% | 79,800 | 325億714万 | -3.8% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 2,010 | 2,052 | 1,991 | 2,033 | +1.75% | 39,000 | 334億9570万 | -0.83% |
| 08/06 | 1,962 | 2,002 | 1,955 | 1,998 | +2.41% | 44,500 | 329億1904万 | -2.39% |
| 08/06 | （空売り報告）Barclays Capital Securities Ltd 81,545株（0.49%）-0.1%義務消失 |
| 08/05 | 1,963 | 1,973 | 1,940 | 1,951 | -0.46% | 52,400 | 321億4467万 | -4.6% |
| 08/04 | 2,004 | 2,010 | 1,960 | 1,960 | -2.24% | 44,000 | 322億9296万 | -4.25% |
| 08/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,019株（0.5%）再IN |
| 08/03 | 2,041 | 2,047 | 2,003 | 2,005 | -1.76% | 35,400 | 330億3438万 | -2.2% |
| 07/31 | 2,127 | 2,134 | 2,041 | 2,041 | -4.22% | 28,400 | 336億2751万 | -0.49% |
| 07/30 | 2,130 | 2,144 | 2,094 | 2,131 | -0.09% | 36,700 | 351億1035万 | +3.95% |
| 07/29 | 2,081 | 2,145 | 2,080 | 2,133 | +2.89% | 37,100 | 351億4330万 | +4.35% |
| 07/28 | 2,056 | 2,077 | 2,047 | 2,073 | +0.63% | 16,200 | 341億5474万 | +1.77% |
| 07/27 | 2,054 | 2,063 | 2,044 | 2,060 | +1.48% | 17,100 | 339億4056万 | +1.33% |
| 07/24 | 2,027 | 2,034 | 2,005 | 2,030 | -0.49% | 17,600 | 334億4628万 | +0.05% |
| 07/23 | （IR情報）15:40 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/23 | 2,074 | 2,074 | 2,028 | 2,040 | -0.97% | 15,800 | 336億1104万 | +0.69% |
| 07/22 | 2,070 | 2,070 | 2,041 | 2,060 | -0.1% | 18,600 | 339億4056万 | +1.88% |
| 07/21 | 2,074 | 2,101 | 2,058 | 2,062 | +0.54% | 30,700 | 339億7351万 | +2.18% |
| 07/17 | 2,048 | 2,079 | 2,042 | 2,051 | +0.74% | 20,500 | 337億9227万 | +1.79% |
| 07/16 | 2,073 | 2,088 | 2,036 | 2,036 | -1.21% | 26,100 | 335億4513万 | +1.19% |
| 07/15 | 2,120 | 2,120 | 2,061 | 2,061 | -1.86% | 31,300 | 339億5703万 | +2.54% |
| 07/14 | 2,087 | 2,113 | 2,087 | 2,100 | +0.62% | 18,100 | 345億9960万 | +4.63% |
| 07/13 | 2,101 | 2,125 | 2,087 | 2,087 | -0.52% | 23,000 | 343億8541万 | +4.3% |
| 07/10 | 2,125 | 2,125 | 2,098 | 2,098 | -0.38% | 22,000 | 345億6664万 | +5.11% |
| 07/09 | 2,100 | 2,124 | 2,086 | 2,106 | -0.66% | 34,400 | 346億9845万 | +5.94% |
| 07/08 | 2,108 | 2,158 | 2,108 | 2,120 | +1.78% | 44,000 | 349億2912万 | +7.07% |
| 07/07 | 1,986 | 2,091 | 1,986 | 2,083 | +5.63% | 54,000 | 343億1950万 | +5.63% |
| 07/06 | 1,964 | 1,993 | 1,964 | 1,972 | +0.61% | 22,200 | 324億9067万 | +0.41% |
| 07/03 | 1,986 | 1,998 | 1,958 | 1,960 | -0.15% | 29,500 | 322億9296万 | -0.1% |
| 07/02 | 1,994 | 1,994 | 1,951 | 1,963 | +0.46% | 41,100 | 323億4238万 | +0.1% |
| 07/01 | 1,993 | 2,008 | 1,954 | 1,954 | -1.91% | 27,300 | 321億9410万 | -0.31% |
| 06/30 | 2,040 | 2,040 | 1,992 | 1,992 | -2.35% | 24,200 | 328億2019万 | +1.63% |
| 06/29 | 2,035 | 2,055 | 2,027 | 2,040 | +0.79% | 24,000 | 336億1104万 | +4.24% |
| 06/26 | 2,006 | 2,024 | 2,002 | 2,024 | +0.7% | 16,700 | 333億4742万 | +3.69% |
| 06/25 | 1,993 | 2,025 | 1,991 | 2,010 | +1.67% | 23,900 | 331億1676万 | +3.13% |
| 06/24 | 1,966 | 1,998 | 1,952 | 1,977 | 0% | 13,700 | 325億7305万 | +1.59% |
| 06/23 | 1,964 | 1,982 | 1,956 | 1,977 | +0.66% | 23,400 | 325億7305万 | +1.65% |
| 06/22 | 1,959 | 1,991 | 1,954 | 1,964 | +0.46% | 18,000 | 323億5886万 | +0.98% |
| 06/19 | 1,955 | 1,968 | 1,950 | 1,955 | -0.1% | 31,600 | 322億1058万 | +0.57% |
| 06/18 | 1,945 | 1,968 | 1,937 | 1,957 | +0.98% | 31,700 | 322億4353万 | +0.62% |
| 06/17 | 1,961 | 1,969 | 1,938 | 1,938 | -1.17% | 25,200 | 319億3048万 | -0.26% |
| 06/16 | 1,955 | 1,970 | 1,941 | 1,961 | -0.91% | 21,900 | 323億943万 | +0.98% |
| 06/15 | 1,987 | 1,994 | 1,972 | 1,979 | -0.4% | 15,000 | 326億600万 | +2.01% |
| 06/12 | 1,994 | 1,994 | 1,970 | 1,987 | +0.3% | 30,200 | 327億3781万 | +2.32% |
| 06/11 | 1,998 | 1,998 | 1,968 | 1,981 | -0.2% | 19,700 | 326億3895万 | +1.96% |
| 06/10 | 1,966 | 1,998 | 1,966 | 1,985 | +0.97% | 27,900 | 327億486万 | +1.9% |
| 06/09 | 1,941 | 1,986 | 1,939 | 1,966 | +0.82% | 25,700 | 323億9181万 | +0.67% |
| 06/08 | 1,911 | 1,952 | 1,900 | 1,950 | +2.04% | 30,200 | 321億2820万 | -0.46% |
| 06/05 | 1,883 | 1,922 | 1,883 | 1,911 | +1% | 23,200 | 314億8563万 | -2.8% |
| 06/04 | 1,900 | 1,901 | 1,883 | 1,892 | -0.94% | 18,200 | 311億7259万 | -4.2% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 81,842株（0.49%）-0.01%義務消失 |
| 06/03 | 1,883 | 1,915 | 1,875 | 1,910 | +1.43% | 26,300 | 314億6916万 | -3.73% |
| 06/02 | 1,921 | 1,921 | 1,879 | 1,883 | -2.54% | 31,800 | 310億2430万 | -5.47% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 97,845株（0.59%）新規 |
| 06/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,642株（0.5%）再IN |
| 06/01 | 1,936 | 1,936 | 1,911 | 1,932 | -0.26% | 34,600 | 318億3163万 | -3.5% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,242株（0.49%）-0.01%義務消失 |
| 05/29 | 1,956 | 1,974 | 1,937 | 1,937 | -0.67% | 23,500 | 319億1401万 | -3.73% |
| 05/28 | 1,921 | 1,959 | 1,918 | 1,950 | +0.88% | 22,100 | 321億2820万 | -3.56% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,742株（0.5%）再IN |
| 05/27 | 1,919 | 1,936 | 1,914 | 1,933 | +0.52% | 23,300 | 318億4810万 | -4.87% |
| 05/26 | 1,910 | 1,927 | 1,900 | 1,923 | +0.37% | 23,800 | 316億8334万 | -5.87% |
| 05/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,242株（0.49%）-0.01%義務消失 |
| 05/25 | 1,964 | 1,964 | 1,916 | 1,916 | -1.54% | 25,600 | 315億6801万 | -6.81% |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,942株（0.5%）再IN |
| 05/22 | 1,945 | 1,954 | 1,926 | 1,946 | +0.05% | 19,200 | 320億6229万 | -5.94% |
| 05/21 | 1,963 | 1,982 | 1,941 | 1,945 | -0.46% | 13,000 | 320億4582万 | -6.63% |
| 05/20 | 1,965 | 1,978 | 1,928 | 1,954 | -1.11% | 22,200 | 321億9410万 | -6.77% |
| 05/19 | 1,944 | 1,977 | 1,944 | 1,976 | +1.96% | 22,600 | 325億5657万 | -6.31% |
| 05/18 | 1,972 | 1,979 | 1,926 | 1,938 | -1.37% | 25,000 | 319億3048万 | -8.67% |
| 05/15 | 1,919 | 1,965 | 1,910 | 1,965 | +2.93% | 30,000 | 323億7534万 | -8.05% |
| 05/14 | 1,932 | 1,932 | 1,892 | 1,909 | -0.37% | 34,200 | 314億5268万 | -11.17% |
| 05/13 | 1,911 | 1,934 | 1,904 | 1,916 | +0.37% | 42,000 | 315億6801万 | -11.42% |
| 05/12 | 2,077 | 2,100 | 1,905 | 1,909 | -5.91% | 74,500 | 314億5268万 | -12.27% |
| 05/11 | （IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 2,003 | 2,046 | 2,000 | 2,029 | +0.25% | 42,700 | 334億2980万 | -7.31% |
| 05/08 | 2,102 | 2,124 | 2,018 | 2,024 | -3.85% | 51,300 | 333億4742万 | -7.83% |
| 05/07 | 2,103 | 2,114 | 2,088 | 2,105 | 0% | 26,200 | 346億8198万 | -4.49% |
| 05/01 | 2,119 | 2,119 | 2,090 | 2,105 | -0.66% | 16,200 | 346億8198万 | -4.84% |
| 04/30 | 2,119 | 2,130 | 2,105 | 2,119 | -0.7% | 26,200 | 349億1264万 | -4.42% |
| 04/28 | 2,127 | 2,134 | 2,104 | 2,134 | +0.47% | 24,700 | 351億5978万 | -3.87% |
| 04/27 | （IR情報）17:10 代表取締役の異動及び取締役候補者の一部変更に関するお知らせ |
| 04/27 | 2,106 | 2,142 | 2,106 | 2,124 | +0.85% | 32,400 | 349億9502万 | -4.37% |
| 04/24 | 2,113 | 2,113 | 2,100 | 2,106 | -0.33% | 17,800 | 346億9845万 | -5.18% |
| 04/23 | 2,133 | 2,133 | 2,110 | 2,113 | -1.54% | 22,200 | 348億1378万 | -4.91% |
| 04/22 | 2,181 | 2,186 | 2,146 | 2,146 | -1.83% | 24,200 | 353億5749万 | -3.59% |
| 04/21 | 2,185 | 2,199 | 2,178 | 2,186 | +0.05% | 27,500 | 360億1653万 | -1.84% |
| 04/20 | 2,195 | 2,201 | 2,182 | 2,185 | -0.46% | 26,100 | 360億6万 | -1.89% |
| 04/17 | 2,209 | 2,233 | 2,192 | 2,195 | -0.54% | 26,300 | 361億6482万 | -1.39% |
| 04/16 | 2,247 | 2,270 | 2,202 | 2,207 | -2.17% | 33,300 | 363億6253万 | -0.9% |
| 04/15 | 2,277 | 2,277 | 2,248 | 2,256 | +0.49% | 23,400 | 371億6985万 | +1.17% |
| 04/14 | 2,286 | 2,286 | 2,238 | 2,245 | -1.23% | 17,500 | 369億8862万 | +0.67% |
| 04/13 | 2,270 | 2,293 | 2,264 | 2,273 | +0.13% | 27,400 | 374億4994万 | +1.93% |
| 04/10 | 2,300 | 2,300 | 2,263 | 2,270 | -0.92% | 25,200 | 374億52万 | +1.75% |
| 04/09 | 2,300 | 2,324 | 2,283 | 2,291 | -0.74% | 29,600 | 377億4651万 | +2.6% |
| 04/08 | 2,329 | 2,339 | 2,301 | 2,308 | -0.04% | 34,600 | 380億2660万 | +3.41% |
| 04/07 | 2,280 | 2,310 | 2,279 | 2,309 | +2.12% | 35,000 | 380億4308万 | +3.4% |
| 04/06 | 2,247 | 2,281 | 2,247 | 2,261 | +0.62% | 21,100 | 372億5223万 | +1.21% |
| 04/03 | 2,250 | 2,266 | 2,242 | 2,247 | -0.04% | 19,000 | 370億2157万 | +0.49% |
| 04/02 | 2,247 | 2,265 | 2,235 | 2,248 | +0.22% | 32,200 | 370億3804万 | +0.45% |
| 04/01 | 2,230 | 2,246 | 2,200 | 2,243 | +1.63% | 35,800 | 369億5566万 | +0.09% |
| 03/31 | 2,215 | 2,241 | 2,207 | 2,207 | -0.72% | 48,800 | 363億6253万 | -1.6% |
| 03/30 | 2,157 | 2,223 | 2,140 | 2,223 | -2.88% | 70,600 | 366億2614万 | -0.94% |
| 03/27 | 2,234 | 2,297 | 2,220 | 2,289 | +2.42% | 200,500 | 377億1356万 | +1.96% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,542株（0.47%）-0.05%義務消失 |
| 03/26 | 2,210 | 2,235 | 2,207 | 2,235 | +1.13% | 81,800 | 368億2386万 | -0.4% |
| 03/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 86,342株（0.52%）再IN |
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。
