| 2026 |
| 07/10 | 3,226 | 3,297 | 3,214 | 3,256 | +2.62% | 489,300 | 5830億5890万 | +0.52% |
| 07/09 | 3,152 | 3,222 | 3,131 | 3,173 | +1.86% | 537,200 | 5681億9591万 | -2.31% |
| 07/08 | 3,081 | 3,199 | 3,077 | 3,115 | -2.01% | 641,100 | 5578億973万 | -4.45% |
| 07/07 | （5%ルール）アセットマネジメントOne（5.06%） |
| 07/07 | 3,271 | 3,364 | 3,170 | 3,179 | -3.87% | 652,000 | 5692億7035万 | -2.78% |
| 07/06 | 3,234 | 3,352 | 3,215 | 3,307 | +4.16% | 831,100 | 5921億9158万 | +1.04% |
| 07/06 | （空売り報告）Nomura International plc 1,060,469株（0.59%）-0.01% |
| 07/03 | 3,067 | 3,175 | 3,024 | 3,175 | +1.21% | 496,000 | 5685億5406万 | -2.88% |
| 07/02 | 3,189 | 3,204 | 3,132 | 3,137 | -2.3% | 460,000 | 5617億4932万 | -3.98% |
| 07/01 | 3,240 | 3,269 | 3,203 | 3,211 | +2.13% | 453,500 | 5750億66万 | -1.65% |
| 07/01 | （空売り報告）Nomura International plc 1,086,122株（0.6%）+0.01% |
| 06/30 | 3,194 | 3,205 | 3,121 | 3,144 | -1.35% | 623,000 | 5630億282万 | -3.53% |
| 06/30 | （空売り報告）Nomura International plc 1,066,698株（0.59%）-0.03% |
| 06/29 | 3,228 | 3,228 | 3,098 | 3,187 | +0.09% | 603,800 | 5707億292万 | -2.21% |
| 06/26 | 3,275 | 3,300 | 3,135 | 3,184 | -4.36% | 633,400 | 5701億6571万 | -2.3% |
| 06/25 | 3,400 | 3,430 | 3,294 | 3,329 | +3.71% | 609,700 | 5961億3117万 | +2.09% |
| 06/25 | （空売り報告）Nomura International plc 1,114,652株（0.62%）+0.07% |
| 06/24 | （IR情報）15:00 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 |
| 06/24 | 3,270 | 3,363 | 3,175 | 3,210 | -3.57% | 648,400 | 5748億2158万 | -1.35% |
| 06/23 | （IR情報）15:00 2026年３月期有価証券報告書の英文開示に関するお知らせ |
| 06/23 | 3,420 | 3,520 | 3,327 | 3,329 | -2.49% | 818,200 | 5961億3117万 | +2.49% |
| 06/22 | （IR情報）15:00 報告セグメントの変更に関するお知らせ |
| 06/22 | 3,383 | 3,483 | 3,360 | 3,414 | +1.91% | 839,500 | 6113億5230万 | +5.24% |
| 06/19 | 3,365 | 3,422 | 3,326 | 3,350 | +0.9% | 1,182,000 | 5998億9168万 | +3.33% |
| 06/18 | 3,284 | 3,370 | 3,277 | 3,320 | +2.25% | 799,900 | 5945億1952万 | +2.53% |
| 06/17 | 3,160 | 3,270 | 3,131 | 3,247 | +0.78% | 446,400 | 5814億4725万 | +0.4% |
| 06/16 | 3,346 | 3,357 | 3,222 | 3,222 | -3.48% | 500,000 | 5769億7045万 | -0.31% |
| 06/15 | 3,296 | 3,340 | 3,268 | 3,338 | +5.3% | 503,600 | 5977億4282万 | +3.47% |
| 06/12 | 3,293 | 3,295 | 3,168 | 3,170 | -1.09% | 784,000 | 5676億5870万 | -1.4% |
| 06/11 | 3,096 | 3,230 | 3,031 | 3,205 | -0.68% | 559,300 | 5739億2622万 | +0.19% |
| 06/10 | 3,258 | 3,344 | 3,183 | 3,227 | -2.68% | 745,000 | 5778億6581万 | +1.54% |
| 06/09 | 3,330 | 3,345 | 3,233 | 3,316 | +2.82% | 899,100 | 5938億323万 | +5.2% |
| 06/08 | 3,220 | 3,293 | 3,163 | 3,225 | -7.67% | 1,028,600 | 5775億767万 | +3.17% |
| 06/05 | 3,449 | 3,530 | 3,404 | 3,493 | +0.49% | 1,292,700 | 6254億9900万 | +12.6% |
| 06/05 | （空売り報告）Nomura International plc 985,747株（0.55%）再IN |
| 06/04 | 3,385 | 3,513 | 3,367 | 3,476 | +3.3% | 1,107,100 | 6224億5477万 | +13.37% |
| 06/03 | 3,280 | 3,396 | 3,274 | 3,365 | +3.95% | 1,121,100 | 6025億7777万 | +11.09% |
| 06/02 | 3,264 | 3,291 | 3,161 | 3,237 | +0.37% | 765,800 | 5796億5653万 | +8.26% |
| 06/01 | 3,090 | 3,241 | 3,031 | 3,225 | +3.7% | 819,400 | 5775億767万 | +9.06% |
| 05/29 | 3,123 | 3,204 | 3,072 | 3,110 | +0.58% | 1,293,700 | 5569億1437万 | +6.32% |
| 05/28 | 3,001 | 3,093 | 2,944 | 3,092 | +1.38% | 743,100 | 5536億9107万 | +6.73% |
| 05/27 | 3,199 | 3,246 | 3,046 | 3,050 | -3.05% | 764,100 | 5461億7004万 | +6.31% |
| 05/26 | （IR情報）15:30 欧州子会社によるIndesmatech社の買収に関するお知らせ |
| 05/26 | 3,210 | 3,240 | 3,127 | 3,146 | -1.87% | 610,400 | 5633億6097万 | +10.7% |
| 05/25 | 3,275 | 3,297 | 3,190 | 3,206 | -0.65% | 810,000 | 5741億530万 | +14.13% |
| 05/22 | 3,199 | 3,283 | 3,185 | 3,227 | +2.09% | 552,800 | 5778億6581万 | +16.29% |
| 05/21 | （5%ルール）Columbia Management Investment Advisers, LLC（4.73%）Threadneedle Asset Management Limited（0.65%） |
| 05/21 | 3,164 | 3,211 | 3,124 | 3,161 | +3.4% | 732,000 | 5660億4705万 | +15.41% |
| 05/20 | 3,181 | 3,181 | 3,018 | 3,057 | -5.36% | 807,100 | 5474億2355万 | +13.01% |
| 05/19 | 3,309 | 3,342 | 3,198 | 3,230 | -3.67% | 956,300 | 5784億303万 | +20.75% |
| 05/18 | （IR情報）13:00 【書き起こし】2026年３月期 決算説明会（Q&A含む） |
| 05/18 | 3,311 | 3,387 | 3,264 | 3,353 | +3.46% | 1,239,600 | 6004億2890万 | +27.01% |
| 05/15 | 3,255 | 3,350 | 3,196 | 3,241 | +0.22% | 971,500 | 5803億7282万 | +24.8% |
| 05/14 | 3,260 | 3,284 | 3,198 | 3,234 | +1.25% | 826,500 | 5791億1932万 | +26.38% |
| 05/13 | 3,071 | 3,254 | 3,069 | 3,194 | +4.34% | 1,416,100 | 5719億5643万 | +26.7% |
| 05/12 | 3,030 | 3,164 | 2,982 | 3,061 | -0.29% | 2,098,500 | 5481億3983万 | +23.13% |
| 05/11 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | （IR情報）15:00 2026年3月期決算説明資料(プレゼン編) |
| 05/11 | （IR情報）15:00 2026年3月期決算説明資料(データ編) |
| 05/11 | 2,796 | 3,070 | 2,695 | 3,070 | +11.03% | 3,204,100 | 5497億5148万 | +24.85% |
| 05/08 | 2,700 | 2,769 | 2,669 | 2,765 | +3.09% | 836,700 | 4951億3448万 | +13.83% |
| 05/07 | 2,610 | 2,723 | 2,608 | 2,682 | +3.39% | 900,300 | 4802億7149万 | +11.19% |
| 05/01 | 2,614 | 2,629 | 2,566 | 2,594 | -2.08% | 532,700 | 4645億1314万 | +8.08% |
| 04/30 | 2,687 | 2,700 | 2,640 | 2,649 | +0.42% | 840,500 | 4743億6211万 | +10.7% |
| 04/28 | 2,609 | 2,690 | 2,607 | 2,638 | +1.77% | 946,700 | 4723億9232万 | +10.65% |
| 04/27 | 2,564 | 2,632 | 2,546 | 2,592 | +2.21% | 1,126,000 | 4641億5500万 | +9.32% |
| 04/24 | 2,432 | 2,571 | 2,424 | 2,536 | +5.58% | 905,000 | 4541億2696万 | +7.5% |
| 04/23 | 2,413 | 2,458 | 2,367 | 2,402 | -0.04% | 763,600 | 4301億3129万 | +2.13% |
| 04/22 | 2,440 | 2,458 | 2,371 | 2,403 | -1.6% | 634,100 | 4303億1036万 | +2.12% |
| 04/21 | （5%ルール）Columbia Management Investment Advisers, LLC（4.68%）Columbia Threadneedle Management Limited（0%）Threadneedle Asset Management Limited（0.21%） |
| 04/21 | 2,425 | 2,452 | 2,422 | 2,442 | +1.5% | 617,800 | 4372億9418万 | +3.87% |
| 04/20 | 2,402 | 2,420 | 2,400 | 2,406 | +1.18% | 562,600 | 4308億4758万 | +2.6% |
| 04/17 | 2,393 | 2,409 | 2,368 | 2,378 | -0.13% | 559,800 | 4258億3356万 | +1.58% |
| 04/16 | 2,356 | 2,394 | 2,356 | 2,381 | +1.97% | 539,900 | 4263億7077万 | +1.84% |
| 04/15 | 2,396 | 2,418 | 2,335 | 2,335 | -0.89% | 543,200 | 4181億3346万 | -0.17% |
| 04/14 | 2,374 | 2,387 | 2,355 | 2,356 | +1.38% | 437,700 | 4218億9397万 | +0.68% |
| 04/13 | （IR情報）15:00 よくある質問と回答(2026年3月期第3四半期) |
| 04/13 | 2,280 | 2,330 | 2,271 | 2,324 | +1.09% | 485,200 | 4161億6366万 | -0.68% |
| 04/10 | 2,303 | 2,332 | 2,292 | 2,299 | -0.82% | 724,900 | 4116億8686万 | -1.96% |
| 04/09 | 2,360 | 2,365 | 2,318 | 2,318 | -0.86% | 444,600 | 4150億8923万 | -1.4% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 221,982株（0.12%）-0.45%義務消失 |
| 04/08 | 2,369 | 2,369 | 2,306 | 2,338 | +2.19% | 1,550,900 | 4186億7067万 | -0.72% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 1,021,182株（0.57%）-0.11% |
| 04/07 | 2,275 | 2,297 | 2,250 | 2,288 | -0.09% | 662,600 | 4097億1707万 | -3.13% |
| 04/07 | （空売り報告）モルガン・スタンレーMUFG証券 1,223,682株（0.68%）-0.02% |
| 04/06 | 2,288 | 2,309 | 2,277 | 2,290 | 0% | 574,600 | 4100億7521万 | -3.7% |
| 04/03 | 2,315 | 2,330 | 2,263 | 2,290 | -0.61% | 980,600 | 4100億7521万 | -4.5% |
| 04/02 | 2,429 | 2,434 | 2,304 | 2,304 | -4.2% | 687,000 | 4125億8222万 | -4.64% |
| 04/01 | 2,381 | 2,413 | 2,356 | 2,405 | +4.07% | 744,400 | 4306億6851万 | -1.23% |
| 03/31 | 2,297 | 2,372 | 2,291 | 2,311 | -0.82% | 564,100 | 4138億3572万 | -5.44% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 1,253,781株（0.7%）+0.1% |
| 03/30 | （IR情報）15:00 役員の異動に関するお知らせ |
| 03/30 | 2,300 | 2,331 | 2,261 | 2,330 | -3.04% | 782,600 | 4172億3810万 | -5.13% |
| 03/27 | 2,383 | 2,408 | 2,368 | 2,403 | -0.5% | 925,400 | 4303億1036万 | -2.75% |
| 03/26 | 2,410 | 2,430 | 2,391 | 2,415 | +0.42% | 364,000 | 4324億5923万 | -2.74% |
| 03/25 | （IR情報）15:00 楽天証券主催「個人投資家向けオンライン説明会」動画公開のお知らせ |
| 03/25 | 2,380 | 2,428 | 2,378 | 2,405 | +3.22% | 419,800 | 4306億6851万 | -3.53% |
| 03/24 | 2,331 | 2,342 | 2,287 | 2,330 | +2.42% | 472,300 | 4172億3810万 | -6.95% |
| 03/23 | 2,295 | 2,308 | 2,246 | 2,275 | -4.13% | 519,800 | 4073億8913万 | -9.58% |
| 03/19 | 2,396 | 2,428 | 2,356 | 2,373 | -2.51% | 826,200 | 4249億3820万 | -6.24% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 1,079,281株（0.6%）+0.08% |
| 03/18 | （5%ルール）ダルトン・インベストメンツ・インク(Dalton Inve…（8.18%） |
| 03/18 | 2,387 | 2,441 | 2,381 | 2,434 | +3.75% | 1,054,900 | 4358億6160万 | -4.17% |
| 03/17 | 2,322 | 2,369 | 2,319 | 2,346 | +1.91% | 547,900 | 4201億325万 | -7.82% |
| 03/16 | 2,279 | 2,329 | 2,276 | 2,302 | +0.61% | 504,500 | 4122億2408万 | -9.83% |
| 03/13 | 2,250 | 2,306 | 2,250 | 2,288 | -1.38% | 662,600 | 4097億1707万 | -10.66% |
| 03/12 | 2,358 | 2,362 | 2,285 | 2,320 | -2.89% | 885,300 | 4154億4737万 | -9.66% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 935,881株（0.52%）再IN |
| 03/11 | 2,418 | 2,442 | 2,381 | 2,389 | +0.42% | 618,300 | 4278億335万 | -7.37% |
| 03/10 | （IR情報）15:00 マクニカホールディングス、「健康経営優良法人2026（大規模法人部門）」に認定 |
| 03/10 | 2,385 | 2,408 | 2,358 | 2,379 | +1.88% | 672,400 | 4260億1263万 | -7.86% |
| 03/09 | 2,263 | 2,358 | 2,216 | 2,335 | -5.2% | 1,092,200 | 4181億3346万 | -9.95% |
| 03/06 | 2,398 | 2,463 | 2,378 | 2,463 | +0.61% | 553,700 | 4410億5469万 | -5.45% |
| 03/05 | 2,462 | 2,493 | 2,425 | 2,448 | +1.79% | 742,200 | 4383億6861万 | -6.17% |
| 03/04 | 2,442 | 2,501 | 2,377 | 2,405 | -4.45% | 1,136,000 | 4306億6851万 | -8.1% |
| 03/03 | 2,688 | 2,688 | 2,500 | 2,517 | -6.85% | 816,400 | 4507億2459万 | -4.11% |
| 03/02 | 2,695 | 2,721 | 2,665 | 2,702 | -2.42% | 776,700 | 4838億5293万 | +2.74% |
| 02/27 | 2,759 | 2,775 | 2,713 | 2,769 | +0.73% | 703,000 | 4958億5077万 | +5.37% |
| 02/26 | 2,815 | 2,823 | 2,728 | 2,749 | -1.26% | 941,000 | 4922億6932万 | +4.96% |
| 02/25 | 2,661 | 2,794 | 2,660 | 2,784 | +6.38% | 1,086,300 | 4985億3685万 | +6.63% |
| 02/24 | 2,618 | 2,637 | 2,586 | 2,617 | -0.46% | 726,200 | 4686億3180万 | +0.58% |
| 02/20 | 2,652 | 2,680 | 2,600 | 2,629 | -2.52% | 790,200 | 4707億8067万 | +1.08% |
| 02/19 | 2,730 | 2,735 | 2,682 | 2,697 | -0.52% | 599,300 | 4829億5757万 | +3.81% |
| 02/18 | 2,704 | 2,733 | 2,698 | 2,711 | +1.88% | 678,100 | 4854億6458万 | +4.59% |
| 02/17 | 2,698 | 2,730 | 2,645 | 2,661 | -0.15% | 894,700 | 4765億1098万 | +2.98% |
| 02/16 | （5%ルール）ダルトン・インベストメンツ・インク(Dalton Inve…（7.16%） |
| 02/16 | 2,700 | 2,748 | 2,665 | 2,665 | +0.76% | 788,400 | 4772億2726万 | +3.41% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 875,118株（0.48%）-0.04%義務消失 |
| 02/13 | 2,629 | 2,665 | 2,610 | 2,645 | -0.41% | 1,520,100 | 4736億4582万 | +2.88% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 944,218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。
