| 2026 |
| 04/22 | 2,687 | 2,708 | 2,660 | 2,670 | -0.41% | 88,300 | 612億5276万 | -8.94% |
| 04/21 | 2,732 | 2,757 | 2,679 | 2,681 | -1.79% | 122,800 | 615億511万 | -9.09% |
| 04/20 | 2,759 | 2,760 | 2,719 | 2,730 | -0.36% | 78,900 | 626億2923万 | -7.89% |
| 04/17 | 2,776 | 2,795 | 2,738 | 2,740 | -1.51% | 94,000 | 628億5864万 | -7.99% |
| 04/16 | 2,793 | 2,804 | 2,776 | 2,782 | -0.68% | 82,600 | 638億2217万 | -7.05% |
| 04/16 | （空売り報告）Diversified Select Opportunities, LLC 139,400株（0.6%）+0.1% |
| 04/15 | 2,771 | 2,801 | 2,760 | 2,801 | +1.08% | 93,000 | 642億5805万 | -6.88% |
| 04/14 | 2,834 | 2,845 | 2,753 | 2,771 | -2.22% | 118,300 | 635億6981万 | -8.31% |
| 04/14 | （空売り報告）Nomura International plc 125,211株（0.54%）新規 |
| 04/13 | 2,890 | 2,914 | 2,813 | 2,834 | -2.44% | 73,300 | 650億1510万 | -6.65% |
| 04/10 | 2,964 | 2,967 | 2,898 | 2,905 | -0.95% | 63,900 | 666億4392万 | -4.69% |
| 04/09 | 2,991 | 3,015 | 2,933 | 2,933 | -1.91% | 67,500 | 672億8627万 | -4.06% |
| 04/08 | 3,000 | 3,010 | 2,979 | 2,990 | +0.17% | 68,100 | 685億9392万 | -2.42% |
| 04/07 | 2,960 | 3,005 | 2,960 | 2,985 | +1.08% | 87,200 | 684億7921万 | -2.74% |
| 04/06 | 2,991 | 2,991 | 2,953 | 2,953 | -1.47% | 76,900 | 677億4510万 | -3.94% |
| 04/03 | 3,005 | 3,020 | 2,995 | 2,997 | -0.27% | 34,400 | 687億5450万 | -2.73% |
| 04/02 | 3,025 | 3,055 | 3,000 | 3,005 | -0.5% | 59,600 | 689億3803万 | -2.53% |
| 04/01 | 2,990 | 3,020 | 2,979 | 3,020 | +1.68% | 70,600 | 692億8215万 | -2.14% |
| 03/31 | 3,015 | 3,020 | 2,970 | 2,970 | -0.67% | 100,900 | 681億3509万 | -3.79% |
| 03/30 | 2,928 | 3,005 | 2,902 | 2,990 | -2.92% | 271,900 | 685億9392万 | -3.2% |
| 03/27 | 3,065 | 3,120 | 3,065 | 3,080 | 0% | 327,400 | 706億5862万 | -0.39% |
| 03/26 | 3,085 | 3,115 | 3,060 | 3,080 | -0.16% | 184,800 | 706億5862万 | -0.32% |
| 03/25 | 3,085 | 3,125 | 3,085 | 3,085 | +0.33% | 112,600 | 707億7332万 | -0.1% |
| 03/24 | 3,065 | 3,090 | 3,060 | 3,075 | +1.82% | 86,500 | 705億4391万 | -0.36% |
| 03/23 | 3,055 | 3,065 | 3,020 | 3,020 | -1.47% | 120,100 | 692億8215万 | -2.14% |
| 03/19 | 3,100 | 3,110 | 3,065 | 3,065 | -2.08% | 78,300 | 703億1450万 | -0.74% |
| 03/18 | 3,110 | 3,130 | 3,090 | 3,130 | +1.13% | 46,000 | 718億567万 | +1.36% |
| 03/18 | （空売り報告）Diversified Select Opportunities, LLC 114,900株（0.5%）新規 |
| 03/17 | 3,095 | 3,130 | 3,090 | 3,095 | +0.98% | 43,400 | 710億273万 | +0.42% |
| 03/16 | 3,100 | 3,100 | 3,065 | 3,065 | -0.81% | 63,000 | 703億1450万 | -0.33% |
| 03/13 | 3,085 | 3,120 | 3,075 | 3,090 | -0.32% | 62,100 | 708億8803万 | +0.75% |
| 03/12 | 3,150 | 3,150 | 3,090 | 3,100 | -1.59% | 81,900 | 711億1744万 | +1.44% |
| 03/11 | 3,175 | 3,195 | 3,150 | 3,150 | -0.63% | 56,500 | 722億6449万 | +3.45% |
| 03/10 | 3,140 | 3,180 | 3,115 | 3,170 | +1.93% | 73,300 | 727億2332万 | +4.62% |
| 03/09 | 3,045 | 3,120 | 3,030 | 3,110 | -1.11% | 83,300 | 713億4685万 | +3.12% |
| 03/06 | 3,150 | 3,150 | 3,105 | 3,145 | +0.48% | 70,000 | 721億4979万 | +4.73% |
| 03/05 | 3,150 | 3,175 | 3,125 | 3,130 | +0.97% | 73,100 | 718億567万 | +4.72% |
| 03/04 | 3,060 | 3,105 | 3,015 | 3,100 | -0.32% | 91,100 | 711億1744万 | +4.1% |
| 03/03 | 3,135 | 3,165 | 3,100 | 3,110 | 0% | 91,800 | 713億4685万 | +4.82% |
| 03/02 | 3,100 | 3,135 | 3,050 | 3,110 | -0.48% | 93,300 | 713億4685万 | +5.21% |
| 02/27 | （IR情報）15:30 連結子会社の一部事業譲渡に関するお知らせ |
| 02/27 | 3,065 | 3,125 | 3,060 | 3,125 | +1.96% | 63,100 | 716億9097万 | +6.15% |
| 02/26 | 3,055 | 3,085 | 3,030 | 3,065 | +0.16% | 56,200 | 703億1450万 | +4.61% |
| 02/25 | 3,065 | 3,065 | 3,040 | 3,060 | +0.16% | 47,900 | 701億9979万 | +4.76% |
| 02/24 | 3,025 | 3,070 | 3,000 | 3,055 | +1.16% | 55,800 | 700億8509万 | +4.98% |
| 02/20 | 3,050 | 3,055 | 3,020 | 3,020 | -1.47% | 32,700 | 692億8215万 | +4.1% |
| 02/19 | 3,030 | 3,065 | 3,015 | 3,065 | +0.82% | 34,600 | 703億1450万 | +6.02% |
| 02/18 | 3,030 | 3,050 | 3,020 | 3,040 | +1% | 35,900 | 697億4097万 | +5.59% |
| 02/17 | 3,055 | 3,075 | 3,010 | 3,010 | -1.31% | 48,500 | 690億5274万 | +4.95% |
| 02/16 | 3,090 | 3,100 | 3,030 | 3,050 | -0.81% | 55,500 | 699億7038万 | +6.72% |
| 02/13 | 3,070 | 3,085 | 3,060 | 3,075 | 0% | 54,100 | 705億4391万 | +8.08% |
| 02/12 | 3,050 | 3,100 | 3,030 | 3,075 | +0.82% | 85,700 | 705億4391万 | +8.66% |
| 02/10 | 3,000 | 3,070 | 2,990 | 3,050 | +2.38% | 94,700 | 699億7038万 | +8.35% |
| 02/09 | 2,966 | 3,005 | 2,959 | 2,979 | +1.71% | 106,500 | 683億4156万 | +6.35% |
| 02/06 | 2,900 | 2,944 | 2,862 | 2,929 | +2.56% | 175,300 | 671億9451万 | +4.98% |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 2,840 | 2,874 | 2,831 | 2,856 | +1.1% | 66,900 | 655億1981万 | +2.73% |
| 02/04 | 2,812 | 2,840 | 2,806 | 2,825 | +0.46% | 45,400 | 648億863万 | +1.84% |
| 02/03 | 2,799 | 2,824 | 2,788 | 2,812 | +0.75% | 43,400 | 645億1040万 | +1.59% |
| 02/02 | 2,820 | 2,835 | 2,788 | 2,791 | -0.82% | 49,800 | 640億2864万 | +1.05% |
| 01/30 | 2,780 | 2,817 | 2,778 | 2,814 | +1.04% | 35,200 | 645億5628万 | +2.07% |
| 01/29 | 2,791 | 2,791 | 2,755 | 2,785 | -0.36% | 54,900 | 638億9099万 | +1.27% |
| 01/28 | 2,835 | 2,835 | 2,795 | 2,795 | -1.65% | 50,000 | 641億2040万 | +1.82% |
| 01/27 | 2,827 | 2,849 | 2,812 | 2,842 | +0.53% | 49,300 | 651億9863万 | +3.65% |
| 01/26 | 2,847 | 2,849 | 2,825 | 2,827 | -0.84% | 51,000 | 648億5452万 | +3.4% |
| 01/23 | 2,830 | 2,859 | 2,830 | 2,851 | +1.53% | 60,500 | 654億510万 | +4.51% |
| 01/22 | 2,777 | 2,814 | 2,775 | 2,808 | +1.01% | 34,100 | 644億1863万 | +3.2% |
| 01/21 | 2,800 | 2,806 | 2,775 | 2,780 | -1.38% | 51,500 | 637億7628万 | +2.39% |
| 01/20 | 2,799 | 2,824 | 2,783 | 2,819 | +0.71% | 48,100 | 646億7099万 | +4.02% |
| 01/19 | 2,825 | 2,835 | 2,799 | 2,799 | -0.89% | 51,900 | 642億1216万 | +3.51% |
| 01/16 | 2,789 | 2,824 | 2,776 | 2,824 | +1.66% | 51,700 | 647億8569万 | +4.71% |
| 01/15 | 2,758 | 2,789 | 2,758 | 2,778 | +0.73% | 59,900 | 637億3040万 | +3.27% |
| 01/14 | 2,768 | 2,776 | 2,743 | 2,758 | -0.36% | 62,700 | 632億7158万 | +2.76% |
| 01/13 | 2,774 | 2,776 | 2,735 | 2,768 | +0.51% | 79,800 | 635億99万 | +3.32% |
| 01/09 | 2,731 | 2,768 | 2,731 | 2,754 | +0.84% | 55,600 | 631億7981万 | +3.07% |
| 01/08 | 2,697 | 2,739 | 2,695 | 2,731 | +1.04% | 45,300 | 626億5217万 | +2.44% |
| 01/07 | 2,695 | 2,722 | 2,687 | 2,703 | +0.33% | 52,900 | 620億982万 | +1.54% |
| 01/06 | 2,710 | 2,724 | 2,694 | 2,694 | -0.52% | 70,300 | 618億335万 | +1.24% |
| 01/05 | 2,701 | 2,710 | 2,681 | 2,708 | +0.41% | 71,800 | 621億2452万 | +1.8% |
| 2025 |
| 12/30 | 2,700 | 2,706 | 2,687 | 2,697 | +0.15% | 44,600 | 618億7217万 | +1.54% |
| 12/29 | 2,699 | 2,702 | 2,676 | 2,693 | +0.15% | 55,200 | 617億8041万 | +1.55% |
| 12/26 | 2,665 | 2,697 | 2,665 | 2,689 | +0.79% | 54,300 | 616億8864万 | +1.47% |
| 12/25 | 2,680 | 2,683 | 2,660 | 2,668 | +0.11% | 46,700 | 612億688万 | +0.91% |
| 12/24 | 2,665 | 2,669 | 2,653 | 2,665 | +0.04% | 32,800 | 611億3806万 | +0.99% |
| 12/23 | 2,643 | 2,664 | 2,643 | 2,664 | +0.79% | 50,000 | 611億1511万 | +1.18% |
| 12/22 | （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 |
| 12/22 | 2,680 | 2,683 | 2,633 | 2,643 | -1.34% | 61,400 | 606億3335万 | +0.53% |
| 12/19 | 2,700 | 2,709 | 2,676 | 2,679 | -0.78% | 58,500 | 614億5923万 | +1.82% |
| 12/18 | 2,658 | 2,711 | 2,650 | 2,700 | +2.16% | 64,800 | 619億4099万 | +2.54% |
| 12/17 | 2,693 | 2,693 | 2,622 | 2,643 | -1.34% | 54,600 | 606億3335万 | +0.34% |
| 12/16 | 2,687 | 2,707 | 2,677 | 2,679 | +0.07% | 83,400 | 614億5923万 | +1.63% |
| 12/15 | 2,665 | 2,686 | 2,662 | 2,677 | +0.56% | 35,800 | 614億1335万 | +1.52% |
| 12/12 | 2,675 | 2,679 | 2,650 | 2,662 | +0.3% | 33,600 | 610億6923万 | +0.91% |
| 12/11 | 2,685 | 2,685 | 2,629 | 2,654 | -0.79% | 36,400 | 608億8570万 | +0.64% |
| 12/10 | 2,640 | 2,680 | 2,640 | 2,675 | +1.71% | 47,900 | 613億6747万 | +1.48% |
| 12/09 | 2,648 | 2,656 | 2,610 | 2,630 | -0.68% | 41,100 | 603億3512万 | -0.19% |
| 12/08 | 2,635 | 2,653 | 2,635 | 2,648 | +0.68% | 37,800 | 607億4806万 | +0.42% |
| 12/05 | 2,628 | 2,637 | 2,605 | 2,630 | +0.27% | 57,400 | 603億3512万 | -0.23% |
| 12/04 | 2,599 | 2,623 | 2,584 | 2,623 | +1.08% | 41,200 | 601億7453万 | -0.46% |
| 12/03 | 2,594 | 2,609 | 2,586 | 2,595 | -0.46% | 76,500 | 595億3218万 | -1.59% |
| 12/02 | 2,630 | 2,630 | 2,595 | 2,607 | -0.72% | 42,400 | 598億747万 | -1.29% |
| 12/01 | 2,678 | 2,678 | 2,615 | 2,626 | -1.94% | 46,200 | 602億4335万 | -0.68% |
| 11/28 | 2,671 | 2,690 | 2,666 | 2,678 | +0.34% | 58,700 | 614億3629万 | +1.09% |
| 11/27 | 2,615 | 2,669 | 2,611 | 2,669 | +1.95% | 67,700 | 612億2982万 | +0.64% |
| 11/26 | 2,599 | 2,618 | 2,575 | 2,618 | +1.32% | 73,800 | 600億5982万 | -1.36% |
| 11/25 | 2,629 | 2,629 | 2,571 | 2,584 | -1.86% | 78,800 | 592億7983万 | -2.78% |
| 11/18 | （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に関するお知らせ |
| 11/18 | （IR情報）15:30 中期経営計画の更新に関するお知らせ |
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。
