| 2026 |
| 07/13 | 395 | 398 | 395 | 397 | +0.51% | 2,800 | 16億2804万 | +1.53% |
| 07/10 | 398 | 399 | 394 | 395 | +0.25% | 4,600 | 16億1984万 | +0.51% |
| 07/09 | 399 | 399 | 394 | 394 | -1.01% | 4,200 | 16億1574万 | 0% |
| 07/08 | 398 | 398 | 395 | 398 | +0.76% | 5,300 | 16億3214万 | +1.02% |
| 07/07 | 395 | 399 | 393 | 395 | +1.02% | 7,100 | 16億1984万 | +0.51% |
| 07/06 | 390 | 395 | 390 | 391 | 0% | 28,000 | 16億344万 | -0.51% |
| 07/03 | 382 | 393 | 382 | 391 | +1.82% | 9,700 | 16億344万 | -0.51% |
| 07/02 | 380 | 392 | 380 | 384 | +1.05% | 11,100 | 15億7473万 | -2.29% |
| 07/01 | 380 | 385 | 380 | 380 | +0.26% | 7,000 | 15億5833万 | -3.31% |
| 06/30 | 380 | 382 | 379 | 379 | 0% | 4,600 | 15億5423万 | -3.56% |
| 06/29 | 376 | 380 | 376 | 379 | -0.26% | 8,700 | 15億5423万 | -3.81% |
| 06/26 | 383 | 385 | 378 | 380 | 0% | 10,100 | 15億5833万 | -3.55% |
| 06/25 | 382 | 383 | 379 | 380 | -0.52% | 8,400 | 15億5833万 | -3.8% |
| 06/24 | 379 | 385 | 379 | 382 | -0.52% | 11,700 | 15億6653万 | -3.54% |
| 06/23 | 392 | 392 | 382 | 384 | -1.79% | 7,200 | 15億7473万 | -3.03% |
| 06/22 | 392 | 396 | 391 | 391 | -0.26% | 9,600 | 16億344万 | -1.51% |
| 06/19 | 385 | 392 | 381 | 392 | +0.51% | 6,600 | 16億754万 | -1.26% |
| 06/18 | 387 | 392 | 383 | 390 | +0.78% | 5,300 | 15億9934万 | -1.76% |
| 06/17 | 381 | 387 | 381 | 387 | +1.57% | 8,400 | 15億8703万 | -2.76% |
| 06/16 | 389 | 389 | 381 | 381 | 0% | 13,600 | 15億6243万 | -4.75% |
| 06/15 | 395 | 395 | 381 | 381 | -3.3% | 22,500 | 15億6243万 | -5.22% |
| 06/12 | 405 | 405 | 394 | 394 | -2.23% | 13,600 | 16億1574万 | -2.48% |
| 06/11 | 402 | 406 | 402 | 403 | -4.28% | 7,500 | 16億5265万 | -0.98% |
| 06/10 | 428 | 428 | 410 | 421 | -2.77% | 7,100 | 17億2646万 | +2.93% |
| 06/09 | 436 | 437 | 419 | 433 | -1.14% | 7,700 | 17億7567万 | +5.61% |
| 06/08 | 412 | 438 | 394 | 438 | +5.04% | 20,700 | 17億9618万 | +6.83% |
| 06/05 | 389 | 419 | 389 | 417 | +7.2% | 27,300 | 17億1006万 | +1.46% |
| 06/04 | 387 | 395 | 386 | 389 | 0% | 7,000 | 15億9523万 | -5.58% |
| 06/03 | 385 | 406 | 385 | 389 | +0.78% | 20,500 | 15億9523万 | -6.27% |
| 06/02 | 388 | 388 | 386 | 386 | -0.77% | 3,500 | 15億8293万 | -7.43% |
| 06/01 | 388 | 389 | 387 | 389 | -0.26% | 2,100 | 15億9523万 | -7.6% |
| 05/29 | 388 | 391 | 388 | 390 | +0.52% | 3,300 | 15億9934万 | -8.02% |
| 05/28 | 392 | 392 | 386 | 388 | -0.77% | 3,200 | 15億9113万 | -9.13% |
| 05/27 | 389 | 393 | 386 | 391 | +0.51% | 15,100 | 16億344万 | -9.28% |
| 05/26 | 386 | 390 | 386 | 389 | -0.51% | 4,300 | 15億9523万 | -10.37% |
| 05/25 | 392 | 398 | 388 | 391 | -1.51% | 9,900 | 16億344万 | -10.53% |
| 05/22 | 394 | 399 | 387 | 397 | -0.5% | 16,700 | 16億2804万 | -9.98% |
| 05/22 | （空売り報告）UBS AG 20,400株（0.49%）-0.01%義務消失 |
| 05/21 | 398 | 403 | 398 | 399 | +0.25% | 3,500 | 16億3624万 | -10.14% |
| 05/20 | 398 | 400 | 397 | 398 | -0.5% | 7,100 | 16億3214万 | -10.96% |
| 05/19 | 399 | 400 | 393 | 400 | +1.27% | 5,500 | 16億4034万 | -11.31% |
| 05/18 | 409 | 409 | 393 | 395 | +0.77% | 19,300 | 16億1984万 | -13% |
| 05/15 | 415 | 415 | 391 | 392 | -5.54% | 26,600 | 16億754万 | -14.22% |
| 05/14 | 425 | 425 | 403 | 415 | -2.81% | 33,600 | 17億186万 | -9.78% |
| 05/13 | 436 | 436 | 427 | 427 | -2.51% | 17,500 | 17億5107万 | -7.78% |
| 05/12 | 448 | 448 | 438 | 438 | -0.45% | 8,100 | 17億9618万 | -5.81% |
| 05/12 | （空売り報告）UBS AG 20,900株（0.5%）再IN |
| 05/11 | 448 | 450 | 439 | 440 | -2.87% | 15,700 | 18億438万 | -5.78% |
| 05/08 | （IR情報）11:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）11:30 2026年12月期第1四半期決算補足説明資料 |
| 05/08 | 455 | 467 | 450 | 453 | +0.44% | 11,100 | 18億5769万 | -3.21% |
| 05/08 | （空売り報告）UBS AG 20,400株（0.49%）-0.05%義務消失 |
| 05/07 | 447 | 454 | 446 | 451 | +1.12% | 6,300 | 18億4949万 | -3.84% |
| 05/01 | 455 | 455 | 446 | 446 | -1.11% | 6,000 | 18億2898万 | -5.11% |
| 04/30 | 453 | 453 | 450 | 451 | +0.22% | 4,800 | 18億4949万 | -4.25% |
| 04/28 | 448 | 453 | 447 | 450 | +0.67% | 11,000 | 18億4539万 | -4.66% |
| 04/27 | 454 | 459 | 447 | 447 | -2.61% | 14,200 | 18億3309万 | -5.5% |
| 04/24 | 451 | 459 | 451 | 459 | +0.88% | 8,800 | 18億8230万 | -3.37% |
| 04/23 | 463 | 463 | 454 | 455 | -1.73% | 19,700 | 18億6589万 | -4.41% |
| 04/22 | 467 | 469 | 463 | 463 | -0.64% | 5,700 | 18億9870万 | -2.94% |
| 04/21 | 475 | 475 | 464 | 466 | -1.48% | 20,300 | 19億1100万 | -2.31% |
| 04/21 | （空売り報告）UBS AG 22,500株（0.54%）-0.15% |
| 04/20 | 478 | 478 | 471 | 473 | -0.84% | 10,700 | 19億3971万 | -1.05% |
| 04/17 | 476 | 478 | 474 | 477 | +0.21% | 4,600 | 19億5611万 | -0.21% |
| 04/16 | 474 | 478 | 473 | 476 | +0.21% | 10,000 | 19億5201万 | -0.42% |
| 04/15 | 478 | 480 | 475 | 475 | -0.63% | 4,900 | 19億4791万 | -0.84% |
| 04/14 | 481 | 486 | 477 | 478 | -0.62% | 6,600 | 19億6021万 | -0.21% |
| 04/13 | 476 | 483 | 475 | 481 | +0.63% | 6,000 | 19億7252万 | +0.42% |
| 04/10 | 480 | 480 | 474 | 478 | -0.62% | 4,000 | 19億6021万 | -0.42% |
| 04/09 | 480 | 486 | 480 | 481 | +0.42% | 6,000 | 19億7252万 | 0% |
| 04/09 | （空売り報告）UBS AG 28,500株（0.69%）-0.04% |
| 04/08 | 475 | 486 | 474 | 479 | +0.84% | 8,200 | 19億6431万 | -0.42% |
| 04/07 | 472 | 478 | 471 | 475 | 0% | 6,700 | 19億4791万 | -1.45% |
| 04/06 | 475 | 477 | 470 | 475 | -0.21% | 12,700 | 19億4791万 | -1.86% |
| 04/03 | 481 | 484 | 476 | 476 | -1.86% | 1,900 | 19億5201万 | -1.86% |
| 04/02 | 474 | 486 | 474 | 485 | +1.68% | 10,600 | 19億8892万 | -0.41% |
| 04/01 | 474 | 477 | 470 | 477 | +2.14% | 9,100 | 19億5611万 | -2.05% |
| 03/31 | 480 | 480 | 466 | 467 | -1.89% | 20,400 | 19億1510万 | -4.5% |
| 03/30 | 470 | 476 | 468 | 476 | -0.42% | 10,400 | 19億5201万 | -3.05% |
| 03/27 | （IR情報）11:30 事業計画及び成長可能性に関する事項 |
| 03/27 | （IR情報）11:30 支配株主等に関する事項 |
| 03/27 | 475 | 480 | 475 | 478 | +0.21% | 8,200 | 19億6021万 | -3.04% |
| 03/26 | 485 | 485 | 477 | 477 | -1.65% | 8,500 | 19億5611万 | -3.44% |
| 03/25 | 486 | 487 | 480 | 485 | +1.46% | 8,300 | 19億8892万 | -2.22% |
| 03/24 | 475 | 484 | 475 | 478 | +0.84% | 5,400 | 19億6021万 | -3.82% |
| 03/23 | 478 | 478 | 467 | 474 | -2.07% | 18,100 | 19億4381万 | -5.01% |
| 03/23 | （空売り報告）UBS AG 30,000株（0.73%）+0.04% |
| 03/19 | 488 | 488 | 477 | 484 | -0.82% | 10,800 | 19億8482万 | -3.39% |
| 03/19 | （空売り報告）UBS AG 28,600株（0.69%）-0.01% |
| 03/18 | 475 | 490 | 474 | 488 | +2.31% | 19,200 | 20億122万 | -2.79% |
| 03/17 | 472 | 478 | 470 | 477 | +1.06% | 14,300 | 19億5611万 | -5.17% |
| 03/16 | 481 | 482 | 471 | 472 | -1.87% | 21,900 | 19億3561万 | -6.35% |
| 03/13 | 484 | 489 | 481 | 481 | -0.62% | 10,300 | 19億7252万 | -4.75% |
| 03/13 | （空売り報告）UBS AG 28,900株（0.7%）+0.09% |
| 03/12 | 483 | 489 | 482 | 484 | 0% | 11,800 | 19億8482万 | -4.35% |
| 03/11 | 485 | 488 | 484 | 484 | 0% | 10,200 | 19億8482万 | -4.54% |
| 03/10 | 489 | 492 | 484 | 484 | -1.02% | 17,500 | 19億8482万 | -4.91% |
| 03/09 | 496 | 496 | 483 | 489 | -1.41% | 16,700 | 20億532万 | -4.12% |
| 03/06 | 501 | 501 | 495 | 496 | -1% | 10,900 | 20億3403万 | -2.94% |
| 03/05 | 497 | 504 | 491 | 501 | +2.45% | 15,800 | 20億5453万 | -2.34% |
| 03/04 | 500 | 500 | 488 | 489 | -2.78% | 36,200 | 20億532万 | -4.86% |
| 03/04 | （空売り報告）UBS AG 25,100株（0.61%）+0.05% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 18,500株（0.45%）-0.13%義務消失 |
| 03/03 | 508 | 510 | 503 | 503 | -1.18% | 14,100 | 20億6273万 | -2.71% |
| 03/02 | 505 | 511 | 505 | 509 | -0.59% | 11,000 | 20億8734万 | -1.93% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,800株（0.58%）-0.1% |
| 02/27 | 513 | 515 | 509 | 512 | -0.39% | 8,000 | 20億9964万 | -1.73% |
| 02/26 | 506 | 517 | 506 | 514 | +1.78% | 9,700 | 21億784万 | -1.72% |
| 02/25 | 504 | 510 | 504 | 505 | -0.79% | 20,500 | 20億7094万 | -3.81% |
| 02/24 | 508 | 512 | 508 | 509 | -1.36% | 14,200 | 20億8734万 | -3.42% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,200株（0.68%）-0.05% |
| 02/20 | 520 | 520 | 514 | 516 | -1.53% | 11,800 | 21億1605万 | -2.64% |
| 02/19 | 524 | 526 | 519 | 524 | -0.38% | 7,600 | 21億4885万 | -1.5% |
| 02/18 | 516 | 526 | 513 | 526 | +2.14% | 26,300 | 21億5705万 | -1.5% |
| 02/18 | （空売り報告）UBS AG 23,200株（0.56%）-0.12% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 30,200株（0.73%）-0.15% |
| 02/17 | 516 | 520 | 512 | 515 | -0.19% | 18,500 | 21億1195万 | -3.92% |
| 02/16 | 521 | 521 | 516 | 516 | -0.58% | 12,100 | 21億1605万 | -4.27% |
| 02/12 | （空売り報告）UBS AG 28,100株（0.68%）-0.07% |
| 02/10 | （IR情報）11:30 特別損失の計上に関するお知らせ |
| 02/10 | （IR情報）11:30 業績予想と実績との差異に関するお知らせ |
| 02/10 | （IR情報）11:30 2025年12月期決算短信補足説明資料 |
| 02/10 | （IR情報）11:30 2025年12月期決算短信〔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。
