| 2026 |
| 07/30 | 1,907 | 1,942 | 1,889 | 1,921 | -0.26% | 52,500 | 379億1840万 | -2.39% |
| 07/29 | 1,956 | 1,959 | 1,896 | 1,926 | -2.03% | 70,800 | 380億1709万 | -2.13% |
| 07/28 | 2,005 | 2,009 | 1,955 | 1,966 | -1.95% | 61,000 | 388億665万 | -0.2% |
| 07/27 | 1,988 | 2,022 | 1,980 | 2,005 | +2.45% | 74,600 | 395億7647万 | +1.78% |
| 07/24 | 1,962 | 1,962 | 1,937 | 1,957 | -1.9% | 73,600 | 386億2900万 | -0.71% |
| 07/23 | 2,007 | 2,009 | 1,982 | 1,995 | -0.2% | 43,200 | 393億7908万 | +0.76% |
| 07/22 | 2,029 | 2,029 | 1,995 | 1,999 | -0.55% | 40,600 | 394億5803万 | +0.65% |
| 07/21 | 2,003 | 2,032 | 1,995 | 2,010 | +1.98% | 80,000 | 396億7516万 | +1.06% |
| 07/17 | 2,000 | 2,009 | 1,930 | 1,971 | -1.84% | 54,200 | 389億534万 | -1.05% |
| 07/16 | 2,008 | 2,039 | 1,996 | 2,008 | -1.08% | 47,800 | 396億3568万 | +0.6% |
| 07/15 | 1,992 | 2,030 | 1,978 | 2,030 | +2.16% | 50,800 | 400億6994万 | +1.5% |
| 07/15 | （空売り報告）UBS AG 96,437株（0.48%）-0.02%義務消失 |
| 07/14 | 1,980 | 2,001 | 1,961 | 1,987 | +1.02% | 28,600 | 392億2117万 | -0.75% |
| 07/13 | 1,989 | 2,017 | 1,950 | 1,967 | -1.06% | 47,000 | 388億2639万 | -2.09% |
| 07/13 | （空売り報告）UBS AG 100,037株（0.5%）再IN |
| 07/10 | 1,962 | 2,006 | 1,961 | 1,988 | +1.33% | 45,500 | 392億4090万 | -1.39% |
| 07/10 | （空売り報告）野村證券 96,749株（0.49%）-0.01%義務消失 |
| 07/09 | 1,951 | 1,968 | 1,936 | 1,962 | -0.15% | 33,600 | 387億2769万 | -3.11% |
| 07/08 | 2,020 | 2,023 | 1,965 | 1,965 | -2.72% | 51,800 | 387億8691万 | -3.39% |
| 07/07 | 2,030 | 2,065 | 2,015 | 2,020 | +0.85% | 61,900 | 398億7255万 | -1.17% |
| 07/06 | 2,004 | 2,025 | 1,990 | 2,003 | +0.86% | 71,100 | 395億3699万 | -2.48% |
| 07/03 | 1,948 | 1,996 | 1,948 | 1,986 | +3.38% | 67,500 | 392億143万 | -3.69% |
| 07/03 | （空売り報告）UBS AG 94,937株（0.48%）-0.02%義務消失 |
| 07/02 | 1,919 | 1,954 | 1,900 | 1,921 | +1.91% | 51,700 | 379億1840万 | -7.06% |
| 07/02 | （空売り報告）UBS AG 100,137株（0.5%）新規 |
| 07/01 | 1,932 | 1,941 | 1,876 | 1,885 | -2.78% | 45,000 | 372億780万 | -9.16% |
| 06/30 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 06/30 | 1,964 | 1,964 | 1,910 | 1,939 | -0.46% | 70,200 | 382億7370万 | -6.96% |
| 06/30 | （空売り報告）野村證券 99,549株（0.5%）再IN |
| 06/29 | 1,932 | 1,988 | 1,931 | 1,948 | +1.62% | 69,700 | 384億5135万 | -6.84% |
| 06/29 | （空売り報告）野村證券 98,549株（0.49%）-0.01%義務消失 |
| 06/26 | 1,922 | 1,932 | 1,893 | 1,917 | -0.67% | 41,200 | 378億3944万 | -8.67% |
| 06/25 | 1,962 | 1,962 | 1,900 | 1,930 | +0.31% | 59,700 | 380億9605万 | -8.44% |
| 06/24 | 1,967 | 1,967 | 1,915 | 1,924 | -1.69% | 54,800 | 379億7762万 | -9.03% |
| 06/23 | 1,975 | 1,985 | 1,940 | 1,957 | -0.71% | 60,800 | 386億2900万 | -7.69% |
| 06/23 | （空売り報告）野村證券 99,549株（0.5%）再IN |
| 06/22 | 2,030 | 2,035 | 1,963 | 1,971 | -2.62% | 90,000 | 389億534万 | -7.29% |
| 06/19 | 2,189 | 2,189 | 2,010 | 2,024 | -7.54% | 142,800 | 399億5150万 | -4.93% |
| 06/18 | （IR情報）15:30 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 |
| 06/18 | 2,170 | 2,198 | 2,143 | 2,189 | +2.34% | 58,500 | 432億842万 | +2.77% |
| 06/17 | 2,135 | 2,169 | 2,105 | 2,139 | +2.34% | 104,400 | 422億2148万 | +0.71% |
| 06/17 | （空売り報告）野村證券 95,849株（0.48%）-0.02%義務消失 |
| 06/16 | 2,100 | 2,100 | 2,060 | 2,090 | +0.19% | 41,300 | 412億5427万 | -1.42% |
| 06/15 | 2,096 | 2,119 | 2,074 | 2,086 | +0.58% | 46,900 | 411億7532万 | -1.28% |
| 06/12 | 2,130 | 2,140 | 2,050 | 2,074 | -0.58% | 68,400 | 409億3845万 | -1.52% |
| 06/12 | （空売り報告）野村證券 100,449株（0.5%）再IN |
| 06/11 | 2,044 | 2,100 | 2,019 | 2,086 | -0.05% | 86,300 | 411億7532万 | -0.57% |
| 06/10 | 2,155 | 2,160 | 2,072 | 2,087 | -3.38% | 64,300 | 411億9505万 | +0.05% |
| 06/09 | 2,156 | 2,191 | 2,141 | 2,160 | +0.19% | 80,100 | 426億3599万 | +4.15% |
| 06/08 | 2,170 | 2,201 | 2,133 | 2,156 | -2.04% | 83,400 | 425億5704万 | +4.71% |
| 06/05 | 2,180 | 2,225 | 2,180 | 2,201 | +0.82% | 30,900 | 434億4529万 | +7.68% |
| 06/04 | 2,210 | 2,213 | 2,169 | 2,183 | -1.62% | 58,300 | 430億8999万 | +7.7% |
| 06/03 | 2,314 | 2,314 | 2,205 | 2,219 | -2.97% | 88,100 | 438億59万 | +10.4% |
| 06/02 | 2,211 | 2,313 | 2,202 | 2,287 | +4% | 155,300 | 451億4283万 | +14.81% |
| 06/01 | 2,134 | 2,205 | 2,111 | 2,199 | +4.61% | 122,400 | 434億581万 | +11.51% |
| 05/29 | 2,130 | 2,160 | 2,102 | 2,102 | -0.94% | 63,200 | 414億9114万 | +7.52% |
| 05/28 | 2,115 | 2,132 | 2,087 | 2,122 | +0.43% | 50,900 | 418億8592万 | +9.33% |
| 05/27 | 2,113 | 2,144 | 2,093 | 2,113 | -0.33% | 42,400 | 417億827万 | +9.65% |
| 05/26 | 2,140 | 2,140 | 2,091 | 2,120 | -0.93% | 40,100 | 418億4644万 | +10.88% |
| 05/25 | 2,200 | 2,211 | 2,126 | 2,140 | +0.23% | 84,800 | 422億4122万 | +12.81% |
| 05/22 | 2,122 | 2,146 | 2,092 | 2,135 | +1.72% | 61,500 | 421億4252万 | +13.56% |
| 05/21 | （IR情報）15:30 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 |
| 05/21 | 2,075 | 2,114 | 2,068 | 2,099 | +1.84% | 67,100 | 414億3192万 | +12.67% |
| 05/20 | 2,079 | 2,079 | 2,034 | 2,061 | -2.09% | 83,000 | 406億8184万 | +11.53% |
| 05/19 | 2,066 | 2,135 | 2,056 | 2,105 | +2.43% | 135,800 | 415億5035万 | +14.65% |
| 05/18 | 2,080 | 2,090 | 2,038 | 2,055 | +0.24% | 62,200 | 405億6341万 | +12.6% |
| 05/18 | （空売り報告）Nomura International plc 98,331株（0.49%）-0.02%義務消失 |
| 05/15 | 2,021 | 2,069 | 2,000 | 2,050 | +1.49% | 79,200 | 404億6472万 | +13.13% |
| 05/14 | 2,025 | 2,065 | 2,000 | 2,020 | -1.46% | 81,500 | 398億7255万 | +12.35% |
| 05/13 | （IR情報）16:00 2026年12月期第1四半期決算補足説明資料 |
| 05/13 | （IR情報）11:30 2025年12月期第1四半期決算短信[日本基準](連結) |
| 05/13 | 1,907 | 2,064 | 1,874 | 2,050 | +7.33% | 220,100 | 404億6472万 | +14.91% |
| 05/12 | 1,897 | 1,921 | 1,893 | 1,910 | -0.26% | 78,300 | 377億127万 | +7.91% |
| 05/11 | 1,903 | 1,920 | 1,879 | 1,915 | +2.35% | 67,300 | 377億9997万 | +8.62% |
| 05/08 | 1,798 | 1,872 | 1,794 | 1,871 | +4.06% | 97,700 | 369億3145万 | +6.79% |
| 05/07 | 1,800 | 1,812 | 1,793 | 1,798 | +1.35% | 43,500 | 354億9052万 | +3.1% |
| 05/01 | 1,771 | 1,781 | 1,760 | 1,774 | -0.56% | 31,500 | 350億1678万 | +1.78% |
| 04/30 | 1,774 | 1,785 | 1,764 | 1,784 | -0.17% | 37,500 | 352億1417万 | +2.35% |
| 04/28 | 1,777 | 1,787 | 1,760 | 1,787 | +1.3% | 34,700 | 352億7339万 | +2.52% |
| 04/27 | 1,756 | 1,782 | 1,756 | 1,764 | -0.62% | 41,300 | 348億1939万 | +1.2% |
| 04/24 | 1,778 | 1,782 | 1,751 | 1,775 | +0.06% | 68,400 | 350億3652万 | +1.89% |
| 04/23 | 1,779 | 1,784 | 1,721 | 1,774 | +0.28% | 75,900 | 350億1678万 | +1.78% |
| 04/22 | 1,771 | 1,782 | 1,752 | 1,769 | -0.06% | 65,500 | 349億1809万 | +1.2% |
| 04/21 | 1,770 | 1,777 | 1,753 | 1,770 | 0% | 34,700 | 349億3783万 | +1.09% |
| 04/20 | 1,756 | 1,772 | 1,739 | 1,770 | +0.45% | 49,500 | 349億3783万 | +0.91% |
| 04/17 | 1,750 | 1,770 | 1,748 | 1,762 | +1.21% | 37,800 | 347億7992万 | +0.28% |
| 04/17 | （空売り報告）Nomura International plc 100,899株（0.51%）再IN |
| 04/16 | 1,780 | 1,790 | 1,739 | 1,741 | -0.46% | 42,100 | 343億6540万 | -1.08% |
| 04/15 | 1,750 | 1,773 | 1,737 | 1,749 | +1.75% | 53,400 | 345億2331万 | -1.02% |
| 04/14 | 1,709 | 1,738 | 1,709 | 1,719 | +1.54% | 44,700 | 339億3114万 | -2.99% |
| 04/13 | 1,692 | 1,714 | 1,672 | 1,693 | -1.8% | 88,400 | 334億1793万 | -4.73% |
| 04/10 | 1,756 | 1,756 | 1,712 | 1,724 | -2.49% | 81,000 | 340億2984万 | -3.36% |
| 04/09 | 1,822 | 1,822 | 1,764 | 1,768 | -2.96% | 47,400 | 348億9835万 | -1.17% |
| 04/08 | 1,770 | 1,824 | 1,770 | 1,822 | +4.35% | 74,100 | 359億6425万 | +1.79% |
| 04/07 | 1,741 | 1,762 | 1,731 | 1,746 | +2.65% | 57,000 | 344億6409万 | -2.51% |
| 04/06 | 1,670 | 1,704 | 1,670 | 1,701 | +1.67% | 62,300 | 335億7584万 | -5.39% |
| 04/03 | 1,659 | 1,684 | 1,651 | 1,673 | -0.77% | 78,600 | 330億2315万 | -7.52% |
| 04/02 | 1,712 | 1,722 | 1,678 | 1,686 | -2.71% | 51,000 | 332億7976万 | -7.36% |
| 04/01 | 1,714 | 1,733 | 1,709 | 1,733 | +4.78% | 44,100 | 342億749万 | -5.25% |
| 03/31 | （IR情報）16:30 支配株主等に関する事項について |
| 03/31 | 1,662 | 1,697 | 1,650 | 1,654 | -1.02% | 73,000 | 326億4812万 | -9.81% |
| 03/30 | 1,689 | 1,689 | 1,656 | 1,671 | -5.54% | 136,400 | 329億8368万 | -9.72% |
| 03/27 | 1,764 | 1,772 | 1,739 | 1,769 | +0.23% | 56,800 | 349億1809万 | -5.25% |
| 03/26 | 1,809 | 1,809 | 1,741 | 1,765 | -1.94% | 65,100 | 348億3913万 | -6.07% |
| 03/25 | 1,800 | 1,815 | 1,787 | 1,800 | +1.07% | 105,800 | 355億2999万 | -4.66% |
| 03/24 | 1,795 | 1,795 | 1,762 | 1,781 | +2.89% | 46,800 | 351億5495万 | -6.11% |
| 03/23 | 1,764 | 1,764 | 1,729 | 1,731 | -4.05% | 92,900 | 341億6801万 | -9.18% |
| 03/19 | （IR情報）12:00 中期経営計画の策定に関するお知らせ |
| 03/19 | 1,863 | 1,876 | 1,804 | 1,804 | -4.65% | 66,400 | 356億895万 | -5.99% |
| 03/18 | 1,873 | 1,892 | 1,863 | 1,892 | +2.27% | 32,500 | 373億4597万 | -1.97% |
| 03/17 | 1,870 | 1,880 | 1,843 | 1,850 | -0.11% | 45,300 | 365億1694万 | -4.29% |
| 03/16 | 1,861 | 1,875 | 1,847 | 1,852 | +0.49% | 39,100 | 365億5642万 | -4.34% |
| 03/13 | 1,812 | 1,857 | 1,812 | 1,843 | +0.05% | 45,700 | 363億7877万 | -5% |
| 03/12 | 1,880 | 1,880 | 1,836 | 1,842 | -2.85% | 50,300 | 363億5903万 | -5.25% |
| 03/11 | 1,919 | 1,919 | 1,895 | 1,896 | +0.16% | 40,400 | 374億2493万 | -2.72% |
| 03/10 | 1,874 | 1,914 | 1,846 | 1,893 | +3.22% | 67,000 | 373億6571万 | -2.92% |
| 03/09 | 1,763 | 1,836 | 1,763 | 1,834 | -1.77% | 90,100 | 362億112万 | -6.05% |
| 03/06 | 1,818 | 1,877 | 1,818 | 1,867 | +0.48% | 45,900 | 368億5250万 | -4.65% |
| 03/05 | 1,852 | 1,874 | 1,835 | 1,858 | +4.09% | 48,100 | 366億7485万 | -5.2% |
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。
