| 2026 |
| 03/09 | 3,590 | 3,680 | 3,570 | 3,670 | -0.41% | 57,700 | 367億7927万 | -0.33% |
| 03/06 | 3,690 | 3,695 | 3,655 | 3,685 | -0.41% | 20,300 | 369億2959万 | +0.27% |
| 03/05 | 3,680 | 3,740 | 3,675 | 3,700 | +2.49% | 36,200 | 370億7992万 | +0.9% |
| 03/04 | 3,710 | 3,715 | 3,570 | 3,610 | -3.09% | 87,700 | 361億7797万 | -1.31% |
| 03/03 | 3,760 | 3,765 | 3,720 | 3,725 | -1.32% | 53,100 | 373億3046万 | +1.94% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,082株（0.42%）-0.16%義務消失 |
| 03/02 | 3,770 | 3,810 | 3,735 | 3,775 | -1.18% | 51,300 | 378億3154万 | +3.51% |
| 03/02 | （空売り報告）Diversified Select Opportunities, LLC 70,700株（0.7%）+0.1% |
| 02/27 | 3,775 | 3,830 | 3,765 | 3,820 | +2.14% | 60,800 | 382億8251万 | +5.06% |
| 02/26 | 3,705 | 3,765 | 3,705 | 3,740 | +1.08% | 38,500 | 374億8078万 | +3.23% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 58,382株（0.58%）-0.1% |
| 02/25 | （IR情報）15:30 役員報酬制度の一部改定に関するお知らせ |
| 02/25 | 3,700 | 3,725 | 3,685 | 3,700 | -0.8% | 43,000 | 370億7992万 | +2.38% |
| 02/24 | 3,665 | 3,735 | 3,640 | 3,730 | +1.77% | 51,000 | 373億8056万 | +3.41% |
| 02/20 | （5%ルール）SBIアセットマネジメント（4.09%）レオス・キャピタルワークス（0.5%）SBI証券（0.47%） |
| 02/20 | 3,690 | 3,700 | 3,655 | 3,665 | -1.35% | 39,000 | 367億2916万 | +1.89% |
| 02/19 | 3,740 | 3,750 | 3,680 | 3,715 | -0.67% | 43,900 | 372億3024万 | +3.57% |
| 02/18 | 3,750 | 3,750 | 3,705 | 3,740 | -0.27% | 39,500 | 374億8078万 | +4.56% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 68,782株（0.68%）-0.04% |
| 02/17 | 3,810 | 3,820 | 3,750 | 3,750 | -1.57% | 65,800 | 375億8100万 | +5.13% |
| 02/16 | 3,755 | 3,825 | 3,750 | 3,810 | +1.6% | 56,400 | 381億8229万 | +7.05% |
| 02/13 | 3,780 | 3,800 | 3,740 | 3,750 | +0.81% | 92,100 | 375億8100万 | +5.75% |
| 02/13 | （空売り報告）Diversified Select Opportunities, LLC 60,900株（0.6%）+0.1% |
| 02/12 | 3,680 | 3,720 | 3,670 | 3,720 | +1.09% | 71,800 | 372億8035万 | +5.23% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,682株（0.72%）-0.09% |
| 02/10 | 3,615 | 3,680 | 3,605 | 3,680 | +2.22% | 65,600 | 368億7948万 | +4.4% |
| 02/09 | 3,605 | 3,615 | 3,585 | 3,600 | -0.14% | 32,000 | 360億7776万 | +2.39% |
| 02/06 | 3,625 | 3,630 | 3,590 | 3,605 | -0.55% | 38,900 | 361億2786万 | +2.68% |
| 02/05 | 3,595 | 3,625 | 3,580 | 3,625 | +0.69% | 36,700 | 363億2830万 | +3.39% |
| 02/04 | 3,575 | 3,615 | 3,575 | 3,600 | +0.7% | 46,100 | 360億7776万 | +2.89% |
| 02/03 | 3,545 | 3,575 | 3,530 | 3,575 | +1.42% | 76,100 | 358億2722万 | +2.38% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 81,482株（0.81%）+0.16% |
| 02/02 | 3,530 | 3,550 | 3,500 | 3,525 | 0% | 49,300 | 353億2614万 | +1.12% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 66,082株（0.65%）再IN |
| 01/30 | 3,510 | 3,540 | 3,495 | 3,525 | +0.43% | 47,600 | 353億2614万 | +1.21% |
| 01/29 | 3,475 | 3,515 | 3,460 | 3,510 | +1.15% | 54,400 | 351億7581万 | +0.89% |
| 01/29 | （空売り報告）Diversified Select Opportunities, LLC 50,300株（0.5%）新規 |
| 01/28 | 3,490 | 3,490 | 3,465 | 3,470 | -0.72% | 32,700 | 347億7495万 | -0.23% |
| 01/27 | 3,525 | 3,525 | 3,475 | 3,495 | -0.43% | 35,600 | 350億2549万 | +0.49% |
| 01/26 | 3,535 | 3,535 | 3,500 | 3,510 | -0.71% | 40,900 | 351億7581万 | +1.01% |
| 01/23 | （IR情報）15:30 役員人事および人事異動に関するお知らせ |
| 01/23 | （IR情報）15:30 執行役員制度の変更に関するお知らせ |
| 01/23 | 3,525 | 3,570 | 3,520 | 3,535 | +1.14% | 73,600 | 354億2635万 | +1.76% |
| 01/22 | 3,520 | 3,520 | 3,475 | 3,495 | 0% | 37,400 | 350億2549万 | +0.63% |
| 01/21 | 3,520 | 3,520 | 3,490 | 3,495 | -0.85% | 46,200 | 350億2549万 | +0.72% |
| 01/20 | 3,535 | 3,535 | 3,500 | 3,525 | +0.14% | 49,900 | 353億2614万 | +1.73% |
| 01/19 | 3,495 | 3,540 | 3,480 | 3,520 | +1.29% | 74,700 | 352億7603万 | +1.68% |
| 01/16 | 3,425 | 3,475 | 3,425 | 3,475 | +1.61% | 100,400 | 348億2506万 | +0.43% |
| 01/15 | 3,420 | 3,440 | 3,385 | 3,420 | -1.44% | 253,100 | 342億7387万 | -1.16% |
| 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 本店移転に関するお知らせ |
| 01/14 | （IR情報）15:30 中期経営計画「NEXT-LJ 2028」策定のお知らせ |
| 01/14 | 3,485 | 3,500 | 3,470 | 3,470 | -0.57% | 92,200 | 347億7495万 | +0.26% |
| 01/13 | 3,565 | 3,570 | 3,490 | 3,490 | -1.41% | 94,700 | 349億7538万 | +0.9% |
| 01/09 | 3,495 | 3,540 | 3,495 | 3,540 | +1.14% | 52,600 | 354億7646万 | +2.43% |
| 01/08 | 3,455 | 3,505 | 3,455 | 3,500 | +1.01% | 66,100 | 350億7560万 | +1.39% |
| 01/07 | 3,465 | 3,490 | 3,455 | 3,465 | -0.29% | 48,200 | 347億2484万 | +0.41% |
| 01/06 | 3,465 | 3,485 | 3,465 | 3,475 | +0.29% | 32,900 | 348億2506万 | +0.67% |
| 01/05 | 3,470 | 3,480 | 3,450 | 3,465 | +0.29% | 42,400 | 347億2484万 | +0.35% |
| 2025 |
| 12/30 | 3,480 | 3,485 | 3,455 | 3,455 | -0.72% | 35,100 | 346億2462万 | -0.14% |
| 12/29 | 3,470 | 3,485 | 3,450 | 3,480 | +0.87% | 49,400 | 348億7516万 | +0.37% |
| 12/26 | 3,440 | 3,455 | 3,440 | 3,450 | +0.29% | 33,900 | 345億7452万 | -0.69% |
| 12/25 | 3,425 | 3,450 | 3,425 | 3,440 | +0.58% | 35,100 | 344億7430万 | -1.18% |
| 12/24 | 3,435 | 3,445 | 3,415 | 3,420 | -0.58% | 37,700 | 342億7387万 | -1.89% |
| 12/23 | 3,425 | 3,445 | 3,425 | 3,440 | +0.29% | 34,900 | 344億7430万 | -1.52% |
| 12/22 | 3,465 | 3,465 | 3,420 | 3,430 | -1.44% | 47,100 | 343億7408万 | -2% |
| 12/19 | 3,450 | 3,490 | 3,450 | 3,480 | 0% | 35,400 | 348億7516万 | -0.83% |
| 12/18 | 3,450 | 3,480 | 3,430 | 3,480 | +1.46% | 29,500 | 348億7516万 | -1.05% |
| 12/17 | 3,435 | 3,455 | 3,425 | 3,430 | -1.44% | 37,900 | 343億7408万 | -2.67% |
| 12/16 | 3,480 | 3,500 | 3,475 | 3,480 | -0.57% | 41,600 | 348億7516万 | -1.44% |
| 12/15 | 3,420 | 3,500 | 3,420 | 3,500 | +2.49% | 78,300 | 350億7560万 | -1.02% |
| 12/12 | 3,420 | 3,435 | 3,410 | 3,415 | +0.89% | 39,500 | 342億2376万 | -3.5% |
| 12/11 | 3,435 | 3,440 | 3,385 | 3,385 | -1.88% | 84,600 | 339億2311万 | -4.43% |
| 12/10 | 3,475 | 3,480 | 3,445 | 3,450 | -0.43% | 28,100 | 345億7452万 | -2.73% |
| 12/09 | 3,460 | 3,485 | 3,440 | 3,465 | 0% | 39,600 | 347億2484万 | -2.37% |
| 12/08 | 3,435 | 3,470 | 3,390 | 3,465 | +0.29% | 60,100 | 347億2484万 | -2.37% |
| 12/05 | 3,445 | 3,475 | 3,435 | 3,455 | +0.88% | 70,900 | 346億2462万 | -2.62% |
| 12/04 | 3,425 | 3,450 | 3,420 | 3,425 | +0.15% | 52,600 | 343億2398万 | -3.41% |
| 12/03 | 3,425 | 3,460 | 3,420 | 3,420 | -0.29% | 75,500 | 342億7387万 | -3.63% |
| 12/02 | 3,490 | 3,520 | 3,430 | 3,430 | -1.58% | 96,200 | 343億7408万 | -3.52% |
| 12/01 | 3,450 | 3,485 | 3,415 | 3,485 | +0.29% | 141,100 | 349億2527万 | -2.05% |
| 11/28 | 3,515 | 3,530 | 3,475 | 3,475 | -1.14% | 96,800 | 348億2506万 | -2.44% |
| 11/27 | 3,545 | 3,565 | 3,515 | 3,515 | -3.43% | 201,700 | 352億2592万 | -1.37% |
| 11/26 | 3,655 | 3,655 | 3,630 | 3,640 | +0.28% | 219,300 | 364億7862万 | +2.16% |
| 11/25 | 3,670 | 3,680 | 3,620 | 3,630 | -0.55% | 131,000 | 363億7840万 | +2.05% |
| 11/21 | 3,610 | 3,655 | 3,605 | 3,650 | +1.11% | 79,800 | 365億7884万 | +2.87% |
| 11/20 | 3,625 | 3,645 | 3,600 | 3,610 | +0.84% | 78,600 | 361億7797万 | +2.04% |
| 11/19 | 3,585 | 3,640 | 3,580 | 3,580 | -0.14% | 72,000 | 358億7732万 | +1.42% |
| 11/18 | 3,670 | 3,675 | 3,585 | 3,585 | -1.1% | 83,500 | 359億2743万 | +1.04% |
| 11/17 | 3,665 | 3,665 | 3,615 | 3,625 | -0.96% | 96,400 | 363億2830万 | +1.6% |
| 11/14 | 3,675 | 3,690 | 3,655 | 3,660 | -0.14% | 87,400 | 366億7905万 | +2.06% |
| 11/13 | 3,690 | 3,690 | 3,650 | 3,665 | -0.14% | 74,900 | 367億2916万 | +1.66% |
| 11/13 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.71%義務消失 |
| 11/12 | 3,605 | 3,675 | 3,595 | 3,670 | +2.09% | 82,700 | 367億7927万 | +1.27% |
| 11/11 | 3,630 | 3,630 | 3,570 | 3,595 | -0.14% | 55,800 | 360億2765万 | -1.26% |
| 11/10 | 3,615 | 3,640 | 3,590 | 3,600 | +0.56% | 86,800 | 360億7776万 | -1.61% |
| 11/07 | 3,530 | 3,580 | 3,530 | 3,580 | +2.29% | 88,200 | 358億7732万 | -2.61% |
| 11/06 | 3,520 | 3,530 | 3,500 | 3,500 | -0.28% | 63,600 | 350億7560万 | -5.28% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 71,870株（0.71%）+0.09% |
| 11/05 | 3,510 | 3,535 | 3,450 | 3,510 | +0.29% | 104,300 | 351億7581万 | -5.7% |
| 11/04 | （IR情報）15:30 組織変更に関するお知らせ |
| 11/04 | 3,480 | 3,520 | 3,480 | 3,500 | +1.16% | 104,400 | 350億7560万 | -6.67% |
| 10/31 | 3,445 | 3,470 | 3,425 | 3,460 | +0.58% | 69,500 | 346億7473万 | -8.49% |
| 10/30 | 3,400 | 3,455 | 3,385 | 3,440 | +1.47% | 104,500 | 344億7430万 | -9.76% |
| 10/29 | 3,510 | 3,520 | 3,380 | 3,390 | -3.42% | 232,500 | 339億7322万 | -11.74% |
| 10/28 | 3,560 | 3,560 | 3,510 | 3,510 | -1.4% | 95,800 | 351億7581万 | -9.35% |
| 10/28 | （空売り報告）モルガン・スタンレーMUFG証券 62,270株（0.62%）+0.11% |
| 10/27 | 3,540 | 3,570 | 3,530 | 3,560 | +1.14% | 81,100 | 356億7689万 | -8.65% |
| 10/24 | 3,600 | 3,600 | 3,520 | 3,520 | -1.68% | 116,400 | 352億7603万 | -10.23% |
| 10/23 | 3,550 | 3,590 | 3,525 | 3,580 | +1.27% | 83,600 | 358億7732万 | -9.23% |
| 10/23 | （空売り報告）モルガン・スタンレーMUFG証券 51,770株（0.51%）再IN |
| 10/22 | 3,515 | 3,560 | 3,495 | 3,535 | +1.29% | 106,100 | 354億2635万 | -10.89% |
| 10/21 | 3,545 | 3,545 | 3,470 | 3,490 | +0.29% | 127,300 | 349億7538万 | -12.6% |
| 10/20 | 3,445 | 3,520 | 3,430 | 3,480 | +1.9% | 256,800 | 348億7516万 | -13.48% |
| 10/17 | 3,390 | 3,430 | 3,340 | 3,415 | +0.89% | 225,300 | 342億2376万 | -15.68% |
| 10/16 | 3,455 | 3,460 | 3,380 | 3,385 | -1.02% | 354,200 | 339億2311万 | -17.05% |
| 10/15 | 3,470 | 3,485 | 3,390 | 3,420 | -15.14% | 773,600 | 342億7387万 | -16.87% |
| 10/14 | （IR情報）15:30 2025年度株主優待品の内容決定に関するお知らせ |
| 10/14 | （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) |
| 10/14 | （IR情報）15:30 組織変更および管掌変更に関するお知らせ |
| 10/14 | 4,075 | 4,100 | 4,010 | 4,030 | -1.1% | 155,300 | 403億8704万 | -2.73% |
| 10/10 | 4,075 | 4,100 | 4,040 | 4,075 | -0.12% | 62,200 | 408億3802万 | -1.74% |
| 10/09 | 4,125 | 4,125 | 4,080 | 4,080 | -1.33% | 49,800 | 408億8812万 | -1.66% |
| 10/08 | 4,150 | 4,200 | 4,135 | 4,135 | -0.12% | 31,400 | 414億3931万 | -0.31% |
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。
