| 2026 |
| 03/09 | 728 | 753 | 719 | 753 | -4.32% | 115,800 | 92億9028万 | -10.36% |
| 03/06 | 779 | 791 | 764 | 787 | 0% | 76,700 | 97億976万 | -6.75% |
| 03/05 | 759 | 803 | 750 | 787 | +7.96% | 182,200 | 97億976万 | -7.3% |
| 03/04 | 761 | 777 | 712 | 729 | -7.37% | 204,800 | 89億9418万 | -15.03% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,700株（0.67%）-0.17% |
| 03/03 | 837 | 844 | 785 | 787 | -5.97% | 164,600 | 97億976万 | -9.64% |
| 03/02 | 822 | 873 | 800 | 837 | -0.83% | 294,000 | 103億2665万 | -4.89% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 104,200株（0.84%）+0.07% |
| 02/27 | 812 | 854 | 808 | 844 | +4.98% | 185,100 | 104億1301万 | -4.74% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 95,800株（0.77%）-0.08% |
| 02/26 | 802 | 823 | 794 | 804 | +0.25% | 148,900 | 99億1951万 | -9.87% |
| 02/25 | 781 | 818 | 778 | 802 | +2.82% | 186,400 | 98億9483万 | -10.99% |
| 02/24 | 808 | 820 | 774 | 780 | -4.41% | 182,500 | 96億2340万 | -14.38% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 105,700株（0.85%）-0.14% |
| 02/20 | 838 | 851 | 809 | 816 | -2.63% | 126,800 | 100億6756万 | -11.3% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,100株（0.99%）-0.1% |
| 02/19 | 848 | 864 | 830 | 838 | -2.33% | 132,400 | 103億3899万 | -9.6% |
| 02/19 | （空売り報告）Nomura International plc 56,100株（0.45%）-0.11%義務消失 |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 135,500株（1.09%）-0.07% |
| 02/18 | 888 | 888 | 845 | 858 | -2.5% | 108,600 | 105億8574万 | -8.24% |
| 02/17 | 885 | 885 | 855 | 880 | -0.56% | 112,400 | 108億5717万 | -6.78% |
| 02/16 | 818 | 885 | 818 | 885 | +8.19% | 310,300 | 109億1886万 | -7.23% |
| 02/16 | （空売り報告）JPM Securities Japan Co Ltd. 60,242株（0.48%）-0.02%義務消失 |
| 02/16 | （空売り報告）Nomura International plc 69,300株（0.56%）-0.29% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 143,300株（1.16%）-0.2% |
| 02/13 | 861 | 870 | 816 | 818 | -5.98% | 215,300 | 100億9223万 | -14.79% |
| 02/13 | （空売り報告）Nomura International plc 106,100株（0.85%）-0.14% |
| 02/12 | 890 | 895 | 863 | 870 | -2.03% | 191,900 | 107億3379万 | -9.84% |
| 02/12 | （空売り報告）JPM Securities Japan Co Ltd. 62,142株（0.5%）再IN |
| 02/10 | 871 | 914 | 861 | 888 | +3.5% | 356,100 | 109億5587万 | -7.79% |
| 02/10 | （空売り報告）JPM Securities Japan Co Ltd. 59,742株（0.48%）-0.02%義務消失 |
| 02/10 | （空売り報告）Nomura International plc 122,700株（0.99%）+0.15% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 169,000株（1.36%）-0.23% |
| 02/09 | 955 | 960 | 858 | 858 | -7.74% | 596,600 | 105億8574万 | -10.25% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 62,642株（0.5%）新規 |
| 02/09 | （空売り報告）Nomura International plc 104,400株（0.84%）再IN |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 197,200株（1.59%）+0.2% |
| 02/06 | 953 | 973 | 900 | 930 | -3.43% | 637,200 | 114億7406万 | -2.11% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 171,900株（1.39%）+0.52% |
| 02/05 | 905 | 1,020 | 871 | 963 | +7.12% | 1,401,600 | 118億8120万 | +2.23% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 108,100株（0.87%）+0.26% |
| 02/04 | 891 | 913 | 864 | 899 | +0.11% | 543,900 | 110億9159万 | -3.23% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,600株（0.61%）+0.11% |
| 02/03 | 840 | 907 | 824 | 898 | +6.78% | 595,800 | 110億7925万 | -2.18% |
| 02/02 | 876 | 902 | 827 | 841 | -1.18% | 298,400 | 103億7600万 | -7.28% |
| 01/30 | 840 | 962 | 783 | 851 | +0.12% | 1,532,800 | 104億9938万 | -5.23% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,900株（0.5%）再IN |
| 01/29 | 913 | 925 | 814 | 850 | -7.21% | 494,500 | 104億8704万 | -4.28% |
| 01/28 | 1,006 | 1,006 | 904 | 916 | -8.86% | 405,100 | 113億133万 | +4.33% |
| 01/27 | 1,046 | 1,050 | 999 | 1,005 | -3.92% | 315,300 | 123億9938万 | +16.05% |
| 01/26 | 1,026 | 1,111 | 1,026 | 1,046 | +3.36% | 675,100 | 129億523万 | +22.91% |
| 01/23 | 1,005 | 1,063 | 991 | 1,012 | +1.5% | 358,200 | 124億8575万 | +21.93% |
| 01/22 | 1,032 | 1,063 | 995 | 997 | +0.1% | 437,600 | 123億68万 | +22.63% |
| 01/21 | 991 | 1,028 | 981 | 996 | -1.97% | 244,000 | 122億8834万 | +24.97% |
| 01/20 | 1,041 | 1,084 | 1,011 | 1,016 | -3.97% | 338,700 | 125億3510万 | +29.76% |
| 01/19 | 1,005 | 1,090 | 994 | 1,058 | +5.27% | 740,000 | 130億5328万 | +36.87% |
| 01/19 | （空売り報告）Nomura International plc 37,300株（0.3%）-0.69%義務消失 |
| 01/16 | 1,028 | 1,130 | 987 | 1,005 | -0.4% | 1,032,500 | 123億9938万 | +32.76% |
| 01/16 | （空売り報告）Nomura International plc 123,000株（0.99%）-0.03% |
| 01/15 | 990 | 1,026 | 985 | 1,009 | -2.42% | 538,300 | 124億4873万 | +36.54% |
| 01/15 | （空売り報告）Nomura International plc 127,000株（1.02%）-0.19% |
| 01/14 | 1,004 | 1,040 | 961 | 1,034 | -3.45% | 1,048,100 | 127億5718万 | +42.82% |
| 01/14 | （空売り報告）Nomura International plc 149,600株（1.21%）+0.54% |
| 01/13 | 1,192 | 1,216 | 1,034 | 1,071 | -6.54% | 1,720,700 | 132億1367万 | +52.35% |
| 01/13 | （空売り報告）Nomura International plc 83,500株（0.67%）再IN |
| 01/09 | 995 | 1,257 | 918 | 1,146 | +11.8% | 2,440,800 | 141億3900万 | +69.03% |
| 01/08 | 1,071 | 1,099 | 987 | 1,025 | +7.78% | 3,198,300 | 126億4614万 | +58.67% |
| 01/07 | 836 | 951 | 822 | 951 | +18.73% | 2,226,900 | 117億3315万 | +53.88% |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 2,200株（0.01%）-0.52%義務消失 |
| 01/06 | 770 | 831 | 730 | 801 | +11.1% | 1,730,700 | 98億8249万 | +34.85% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 65,500株（0.53%）新規 |
| 01/05 | 720 | 769 | 692 | 721 | +1.84% | 1,189,100 | 88億9548万 | +25.39% |
| 2025 |
| 12/30 | 753 | 885 | 701 | 708 | -4.32% | 2,797,000 | 87億3509万 | +26.65% |
| 12/29 | 650 | 740 | 645 | 740 | +15.63% | 1,553,200 | 91億2989万 | +36.03% |
| 12/26 | 620 | 664 | 618 | 640 | +3.06% | 630,700 | 78億9612万 | +21.21% |
| 12/25 | 618 | 655 | 617 | 621 | -0.32% | 657,900 | 76億6171万 | +20.35% |
| 12/24 | 611 | 682 | 599 | 623 | +3.32% | 1,425,300 | 76億8638万 | +23.37% |
| 12/23 | 600 | 628 | 598 | 603 | -0.5% | 426,200 | 74億3963万 | +22.06% |
| 12/22 | 622 | 663 | 602 | 606 | +1.85% | 1,288,600 | 74億7664万 | +25.21% |
| 12/19 | 624 | 640 | 590 | 595 | -4.65% | 497,300 | 73億4093万 | +25.79% |
| 12/18 | 688 | 712 | 602 | 624 | -0.79% | 2,206,400 | 76億9872万 | +34.48% |
| 12/17 | 539 | 629 | 521 | 629 | +18.9% | 2,311,400 | 77億6041万 | +38.85% |
| 12/16 | 565 | 574 | 518 | 529 | -8% | 540,600 | 65億2664万 | +19.68% |
| 12/15 | 618 | 618 | 560 | 575 | -5.43% | 685,900 | 70億9417万 | +32.18% |
| 12/12 | （IR情報）15:30 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/12 | （IR情報）15:30 営業外費用の計上並びに2026年4月期第2四半期(中間期)における業績予想と実績との差異に関するお知らせ |
| 12/12 | 593 | 612 | 558 | 608 | -5.44% | 1,494,800 | 75億132万 | +43.06% |
| 12/11 | 716 | 749 | 611 | 643 | -15.51% | 4,292,600 | 79億3314万 | +54.94% |
| 12/10 | 761 | 761 | 744 | 761 | +15.13% | 852,600 | 93億8898万 | +88.83% |
| 12/09 | 551 | 661 | 550 | 661 | +17.83% | 4,779,300 | 81億5521万 | +71.24% |
| 12/08 | 616 | 716 | 550 | 561 | -8.93% | 5,667,700 | 69億2144万 | +50% |
| 12/05 | 525 | 616 | 486 | 616 | +19.38% | 7,369,100 | 76億2万 | +68.77% |
| 12/04 | 450 | 516 | 417 | 516 | +18.35% | 8,995,900 | 63億6625万 | +46.18% |
| 12/03 | 381 | 436 | 371 | 436 | +22.47% | 1,908,000 | 53億7923万 | +26.01% |
| 12/02 | 334 | 380 | 333 | 356 | +7.55% | 921,500 | 43億9222万 | +4.09% |
| 12/01 | 334 | 335 | 330 | 331 | -0.9% | 24,900 | 40億8377万 | -2.93% |
| 11/28 | 332 | 335 | 332 | 334 | 0% | 22,000 | 41億2079万 | -2.05% |
| 11/27 | 333 | 337 | 332 | 334 | +0.3% | 33,400 | 41億2079万 | -2.05% |
| 11/26 | 332 | 335 | 330 | 333 | 0% | 23,100 | 41億845万 | -2.06% |
| 11/25 | 334 | 336 | 333 | 333 | -0.6% | 35,900 | 41億845万 | -1.77% |
| 11/21 | 339 | 345 | 333 | 335 | -2.33% | 60,500 | 41億3312万 | -1.18% |
| 11/20 | 336 | 347 | 335 | 343 | -0.29% | 40,500 | 42億3183万 | +1.48% |
| 11/19 | 341 | 344 | 339 | 344 | 0% | 17,100 | 42億4416万 | +1.78% |
| 11/18 | （IR情報）15:30 特別利益の計上見込みに関するお知らせ |
| 11/18 | 340 | 344 | 336 | 344 | +0.29% | 34,000 | 42億4416万 | +2.08% |
| 11/17 | （IR情報）11:00 営業外収益の計上に関するお知らせ |
| 11/17 | 349 | 349 | 340 | 343 | -1.44% | 19,100 | 42億3183万 | +2.08% |
| 11/14 | 347 | 353 | 342 | 348 | -1.97% | 27,600 | 42億9351万 | +3.57% |
| 11/13 | 356 | 357 | 348 | 355 | -0.84% | 17,300 | 43億7988万 | +5.97% |
| 11/12 | 349 | 360 | 345 | 358 | +2.87% | 49,000 | 44億1689万 | +7.19% |
| 11/11 | 348 | 350 | 347 | 348 | +0.29% | 5,100 | 42億9351万 | +4.82% |
| 11/10 | 346 | 347 | 343 | 347 | +0.58% | 9,000 | 42億8118万 | +4.83% |
| 11/07 | 345 | 354 | 344 | 345 | -1.15% | 35,400 | 42億5650万 | +4.55% |
| 11/06 | 341 | 349 | 338 | 349 | +3.25% | 18,800 | 43億585万 | +6.08% |
| 11/05 | 340 | 347 | 335 | 338 | -2.03% | 20,500 | 41億7014万 | +3.05% |
| 11/04 | 354 | 361 | 342 | 345 | -1.99% | 62,500 | 42億5650万 | +5.18% |
| 10/31 | 333 | 353 | 333 | 352 | +5.71% | 83,400 | 43億4287万 | +7.32% |
| 10/30 | 329 | 334 | 328 | 333 | +1.22% | 10,400 | 41億845万 | +1.83% |
| 10/29 | 335 | 335 | 328 | 329 | -1.79% | 9,900 | 40億5910万 | +0.61% |
| 10/28 | 340 | 342 | 335 | 335 | -0.89% | 15,900 | 41億3312万 | +2.45% |
| 10/27 | 333 | 340 | 333 | 338 | +1.5% | 32,000 | 41億7014万 | +3.36% |
| 10/24 | 329 | 333 | 325 | 333 | +1.83% | 21,400 | 41億845万 | +1.83% |
| 10/23 | 324 | 327 | 322 | 327 | +0.62% | 15,100 | 40億3442万 | 0% |
| 10/22 | 316 | 325 | 316 | 325 | +2.85% | 23,600 | 40億975万 | -0.91% |
| 10/21 | （IR情報）17:00 特別利益および特別損失の計上に関するお知らせ |
| 10/21 | 318 | 320 | 315 | 316 | -0.32% | 15,800 | 38億9871万 | -3.95% |
| 10/20 | 304 | 325 | 299 | 317 | -2.46% | 224,800 | 39億1105万 | -4.23% |
| 10/17 | 321 | 325 | 321 | 325 | +0.62% | 2,200 | 40億975万 | -2.11% |
| 10/16 | 328 | 330 | 321 | 323 | -1.22% | 13,500 | 39億8507万 | -3.29% |
| 10/15 | 323 | 328 | 321 | 327 | +1.24% | 8,600 | 40億3442万 | -2.39% |
| 10/14 | 328 | 330 | 315 | 323 | -1.52% | 16,900 | 39億8507万 | -3.87% |
| 10/10 | 337 | 337 | 328 | 328 | -2.09% | 14,600 | 40億4676万 | -2.96% |
| 10/09 | 323 | 335 | 323 | 335 | +2.76% | 35,700 | 41億3312万 | -1.18% |
| 10/08 | 319 | 327 | 319 | 326 | +2.19% | 15,000 | 40億2209万 | -4.12% |
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。
