| 2026 |
| 03/06 | 1,191 | 1,191 | 1,160 | 1,175 | -0.84% | 4,900 | 27億2130万 | -6% |
| 03/05 | 1,195 | 1,195 | 1,163 | 1,185 | +4.41% | 29,100 | 27億4446万 | -5.43% |
| 03/04 | 1,178 | 1,214 | 1,126 | 1,135 | -6.04% | 37,500 | 26億2866万 | -9.56% |
| 03/03 | 1,246 | 1,246 | 1,208 | 1,208 | -3.36% | 15,500 | 27億9772万 | -4.05% |
| 03/02 | 1,266 | 1,267 | 1,247 | 1,250 | -2.8% | 12,200 | 28億9500万 | -0.87% |
| 02/27 | 1,277 | 1,288 | 1,262 | 1,286 | +1.42% | 14,800 | 29億7837万 | +1.9% |
| 02/26 | 1,227 | 1,270 | 1,227 | 1,268 | +3.17% | 21,800 | 29億3668万 | +0.63% |
| 02/25 | 1,233 | 1,233 | 1,221 | 1,229 | -0.32% | 16,400 | 28億4636万 | -2.46% |
| 02/24 | 1,231 | 1,240 | 1,220 | 1,233 | -0.24% | 24,500 | 28億5562万 | -2.22% |
| 02/20 | 1,252 | 1,259 | 1,235 | 1,236 | -1.51% | 30,100 | 28億6257万 | -2.06% |
| 02/19 | 1,270 | 1,274 | 1,255 | 1,255 | -1.88% | 12,900 | 29億658万 | -0.79% |
| 02/18 | 1,263 | 1,290 | 1,263 | 1,279 | +1.35% | 21,600 | 29億6216万 | +0.63% |
| 02/17 | 1,297 | 1,298 | 1,260 | 1,262 | -1.94% | 13,900 | 29億2279万 | -1.1% |
| 02/16 | 1,287 | 1,318 | 1,283 | 1,287 | +0.31% | 36,000 | 29億8069万 | +0.47% |
| 02/13 | 1,302 | 1,304 | 1,283 | 1,283 | -1.99% | 7,000 | 29億7142万 | -0.08% |
| 02/12 | 1,292 | 1,311 | 1,284 | 1,309 | +2.75% | 19,000 | 30億3164万 | +1.71% |
| 02/10 | 1,265 | 1,282 | 1,265 | 1,274 | +0.95% | 19,100 | 29億5058万 | -1.09% |
| 02/09 | 1,269 | 1,277 | 1,255 | 1,262 | +0.72% | 13,400 | 29億2279万 | -2.32% |
| 02/06 | 1,265 | 1,266 | 1,248 | 1,253 | -1.03% | 16,600 | 29億194万 | -3.47% |
| 02/05 | 1,280 | 1,293 | 1,265 | 1,266 | -1.09% | 18,600 | 29億3205万 | -3.06% |
| 02/04 | 1,271 | 1,290 | 1,268 | 1,280 | +1.03% | 16,100 | 29億6448万 | -2.51% |
| 02/03 | 1,254 | 1,270 | 1,254 | 1,267 | +1.12% | 13,900 | 29億3437万 | -3.87% |
| 02/02 | 1,272 | 1,275 | 1,250 | 1,253 | -0.24% | 14,400 | 29億194万 | -5.36% |
| 01/30 | 1,270 | 1,274 | 1,253 | 1,256 | -0.32% | 10,700 | 29億889万 | -5.56% |
| 01/29 | 1,249 | 1,260 | 1,220 | 1,260 | +1.37% | 23,700 | 29億1816万 | -5.69% |
| 01/28 | 1,231 | 1,250 | 1,211 | 1,243 | +0.97% | 25,400 | 28億7878万 | -7.17% |
| 01/27 | 1,233 | 1,234 | 1,221 | 1,231 | -0.16% | 11,800 | 28億5099万 | -8.34% |
| 01/26 | 1,251 | 1,252 | 1,225 | 1,233 | -2.68% | 33,900 | 28億5562万 | -8.46% |
| 01/23 | 1,274 | 1,286 | 1,266 | 1,267 | -0.16% | 23,400 | 29億3437万 | -6.15% |
| 01/22 | 1,268 | 1,272 | 1,255 | 1,269 | +1.12% | 11,500 | 29億3900万 | -6.07% |
| 01/21 | 1,243 | 1,255 | 1,228 | 1,255 | +0.56% | 15,300 | 29億658万 | -7.11% |
| 01/20 | 1,264 | 1,264 | 1,238 | 1,248 | -1.42% | 20,700 | 28億9036万 | -7.56% |
| 01/19 | 1,268 | 1,268 | 1,232 | 1,266 | +0.88% | 39,900 | 29億3205万 | -6.22% |
| 01/16 | 1,320 | 1,320 | 1,241 | 1,255 | -5.07% | 94,000 | 29億658万 | -7.04% |
| 01/15 | 1,296 | 1,343 | 1,286 | 1,322 | -4.62% | 106,000 | 30億6175万 | -2.07% |
| 01/14 | （IR情報）15:30 2025年11月期決算短信[日本基準](連結) |
| 01/14 | （IR情報）15:30 2025年11月期業績と2024年11月期業績との差異に関するお知らせ |
| 01/14 | 1,400 | 1,435 | 1,363 | 1,386 | -2.12% | 42,300 | 32億997万 | +2.82% |
| 01/13 | 1,400 | 1,440 | 1,400 | 1,416 | +2.24% | 43,100 | 32億7945万 | +5.36% |
| 01/09 | 1,368 | 1,385 | 1,353 | 1,385 | +1.24% | 20,700 | 32億766万 | +3.59% |
| 01/08 | 1,352 | 1,397 | 1,352 | 1,368 | +1.33% | 25,300 | 31億6828万 | +2.78% |
| 01/07 | 1,345 | 1,372 | 1,336 | 1,350 | +0.3% | 21,200 | 31億2660万 | +1.73% |
| 01/06 | 1,373 | 1,377 | 1,341 | 1,346 | -2.11% | 31,600 | 31億1733万 | +1.74% |
| 01/05 | 1,410 | 1,428 | 1,375 | 1,375 | -2.34% | 31,500 | 31億8450万 | +4.25% |
| 2025 |
| 12/30 | 1,426 | 1,430 | 1,406 | 1,408 | -2.15% | 16,200 | 32億6092万 | +7.24% |
| 12/29 | 1,450 | 1,470 | 1,417 | 1,439 | +0.14% | 37,300 | 33億3272万 | +10.18% |
| 12/26 | 1,425 | 1,460 | 1,423 | 1,437 | +0.98% | 110,700 | 33億2809万 | +10.54% |
| 12/25 | 1,424 | 1,425 | 1,390 | 1,423 | +0.14% | 34,300 | 32億9566万 | +9.97% |
| 12/24 | 1,400 | 1,424 | 1,399 | 1,421 | +1.28% | 25,800 | 32億9103万 | +10.5% |
| 12/23 | 1,375 | 1,408 | 1,374 | 1,403 | +1.52% | 16,200 | 32億4934万 | +9.7% |
| 12/22 | 1,400 | 1,424 | 1,378 | 1,382 | +1.69% | 60,200 | 32億71万 | +8.48% |
| 12/22 | （空売り報告）UBS AG 11,200株（0.48%）-0.18%義務消失 |
| 12/19 | 1,336 | 1,359 | 1,332 | 1,359 | +2.03% | 18,800 | 31億4744万 | +7.01% |
| 12/18 | 1,337 | 1,337 | 1,302 | 1,332 | -0.37% | 11,900 | 30億8491万 | +4.96% |
| 12/17 | 1,295 | 1,348 | 1,284 | 1,337 | +3.4% | 32,400 | 30億9649万 | +5.44% |
| 12/16 | 1,296 | 1,296 | 1,270 | 1,293 | -0.23% | 15,800 | 29億9458万 | +2.13% |
| 12/15 | 1,276 | 1,338 | 1,272 | 1,296 | +2.61% | 35,700 | 30億153万 | +2.37% |
| 12/15 | （空売り報告）UBS AG 15,500株（0.66%）-0.09% |
| 12/12 | 1,235 | 1,441 | 1,228 | 1,263 | +2.1% | 710,500 | 29億2510万 | -0.16% |
| 12/12 | （空売り報告）UBS AG 17,600株（0.75%）再IN |
| 12/11 | 1,255 | 1,259 | 1,237 | 1,237 | -1.36% | 9,500 | 28億6489万 | -2.37% |
| 12/10 | 1,255 | 1,271 | 1,254 | 1,254 | -0.24% | 3,700 | 29億426万 | -1.18% |
| 12/09 | 1,285 | 1,285 | 1,245 | 1,257 | -1.26% | 5,800 | 29億1121万 | -1.18% |
| 12/08 | 1,265 | 1,284 | 1,255 | 1,273 | +0.47% | 19,000 | 29億4826万 | 0% |
| 12/08 | （空売り報告）Nomura International plc 11,300株（0.48%）-0.08%義務消失 |
| 12/05 | 1,260 | 1,274 | 1,260 | 1,267 | -0.24% | 6,800 | 29億3437万 | -0.55% |
| 12/04 | 1,247 | 1,279 | 1,247 | 1,270 | +1.84% | 19,100 | 29億4132万 | -0.39% |
| 12/03 | 1,244 | 1,266 | 1,244 | 1,247 | +0.4% | 15,500 | 28億8805万 | -2.35% |
| 12/02 | 1,252 | 1,263 | 1,242 | 1,242 | -0.8% | 11,200 | 28億7647万 | -3.04% |
| 12/01 | 1,258 | 1,269 | 1,246 | 1,252 | -0.56% | 13,000 | 28億9963万 | -2.57% |
| 11/28 | 1,243 | 1,278 | 1,243 | 1,259 | +1.29% | 37,700 | 29億1584万 | -2.1% |
| 11/27 | 1,191 | 1,246 | 1,189 | 1,243 | +1.72% | 65,200 | 28億7878万 | -3.42% |
| 11/27 | （空売り報告）UBS AG 9,300株（0.4%）-0.42%義務消失 |
| 11/27 | （空売り報告）Nomura International plc 13,000株（0.56%）-0.16% |
| 11/26 | 1,220 | 1,240 | 1,210 | 1,222 | -0.73% | 83,200 | 28億3015万 | -5.05% |
| 11/26 | （空売り報告）Nomura International plc 16,700株（0.72%）+0.22% |
| 11/25 | 1,291 | 1,298 | 1,227 | 1,231 | -4.57% | 95,900 | 28億5099万 | -4.43% |
| 11/25 | （空売り報告）UBS AG 19,100株（0.82%）再IN |
| 11/25 | （空売り報告）Nomura International plc 11,700株（0.5%）再IN |
| 11/21 | 1,255 | 1,299 | 1,241 | 1,290 | +0.39% | 58,100 | 29億8764万 | +0.08% |
| 11/20 | 1,241 | 1,290 | 1,234 | 1,285 | +3.63% | 23,500 | 29億7606万 | -0.31% |
| 11/19 | 1,242 | 1,250 | 1,206 | 1,240 | -0.16% | 26,100 | 28億7184万 | -3.65% |
| 11/18 | 1,262 | 1,277 | 1,241 | 1,242 | -2.13% | 24,900 | 28億7647万 | -3.42% |
| 11/17 | 1,295 | 1,298 | 1,266 | 1,269 | -2.01% | 26,800 | 29億3900万 | -1.55% |
| 11/14 | 1,307 | 1,348 | 1,292 | 1,295 | -2.12% | 36,200 | 29億9922万 | +0.39% |
| 11/13 | 1,316 | 1,345 | 1,316 | 1,323 | +0.68% | 15,100 | 30億6406万 | +2.64% |
| 11/12 | 1,290 | 1,342 | 1,290 | 1,314 | +1.86% | 31,200 | 30億4322万 | +2.18% |
| 11/11 | 1,293 | 1,298 | 1,285 | 1,290 | -0.08% | 16,400 | 29億8764万 | +0.62% |
| 11/10 | 1,265 | 1,300 | 1,256 | 1,291 | +1.1% | 20,000 | 29億8995万 | +0.94% |
| 11/07 | 1,300 | 1,300 | 1,271 | 1,277 | -2.44% | 16,900 | 29億5753万 | 0% |
| 11/06 | 1,308 | 1,312 | 1,284 | 1,309 | +1.63% | 15,500 | 30億3164万 | +2.51% |
| 11/05 | 1,316 | 1,316 | 1,255 | 1,288 | -2.28% | 32,400 | 29億8300万 | +1.42% |
| 11/04 | 1,303 | 1,342 | 1,303 | 1,318 | +2.33% | 21,500 | 30億5248万 | +4.35% |
| 10/31 | 1,299 | 1,302 | 1,281 | 1,288 | -0.54% | 11,700 | 29億8300万 | +2.71% |
| 10/30 | 1,283 | 1,295 | 1,272 | 1,295 | +0.94% | 12,500 | 29億9922万 | +3.85% |
| 10/29 | 1,324 | 1,328 | 1,272 | 1,283 | -3.53% | 25,300 | 29億7142万 | +3.55% |
| 10/28 | 1,358 | 1,358 | 1,323 | 1,330 | -2.06% | 20,900 | 30億8028万 | +7.87% |
| 10/27 | 1,340 | 1,359 | 1,321 | 1,358 | +2.72% | 51,900 | 31億4512万 | +11.04% |
| 10/24 | 1,294 | 1,329 | 1,286 | 1,322 | +2.48% | 41,200 | 30億6175万 | +8.99% |
| 10/23 | 1,275 | 1,293 | 1,261 | 1,290 | +1.26% | 13,000 | 29億8764万 | +7.14% |
| 10/22 | 1,258 | 1,280 | 1,255 | 1,274 | +1.84% | 10,100 | 29億5058万 | +6.52% |
| 10/21 | 1,257 | 1,272 | 1,251 | 1,251 | -0.16% | 11,300 | 28億9731万 | +5.13% |
| 10/20 | 1,250 | 1,266 | 1,236 | 1,253 | +0.48% | 20,300 | 29億194万 | +5.83% |
| 10/17 | 1,272 | 1,273 | 1,240 | 1,247 | -2.88% | 9,300 | 28億8805万 | +5.77% |
| 10/16 | 1,256 | 1,293 | 1,255 | 1,284 | +2.56% | 16,200 | 29億7374万 | +9.37% |
| 10/15 | 1,216 | 1,265 | 1,216 | 1,252 | +2.71% | 10,900 | 28億9963万 | +7.28% |
| 10/14 | 1,267 | 1,285 | 1,190 | 1,219 | -6.37% | 44,800 | 28億2320万 | +4.82% |
| 10/10 | 1,302 | 1,320 | 1,293 | 1,302 | -0.46% | 27,800 | 30億1543万 | +12.34% |
| 10/09 | 1,265 | 1,308 | 1,257 | 1,308 | +4.22% | 42,800 | 30億2932万 | +13.34% |
| 10/08 | 1,236 | 1,257 | 1,234 | 1,255 | +1.05% | 14,800 | 29億658万 | +9.32% |
| 10/07 | 1,217 | 1,248 | 1,217 | 1,242 | +2.14% | 23,600 | 28億7647万 | +8.66% |
| 09/30 | （IR情報）15:30 2025年11月期第3四半期決算短信[日本基準](連結) |
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。
