| 2026 |
| 03/06 | 1,955 | 1,976 | 1,920 | 1,946 | -2.31% | 200,300 | 826億5923万 | -14.08% |
| 03/05 | 1,999 | 2,030 | 1,978 | 1,992 | +2.31% | 81,400 | 846億1315万 | -12.63% |
| 03/04 | 1,942 | 2,014 | 1,930 | 1,947 | -0.87% | 205,700 | 827億171万 | -14.98% |
| 03/03 | 2,080 | 2,090 | 1,950 | 1,964 | -4.75% | 225,900 | 834億2381万 | -14.68% |
| 03/02 | （IR情報）15:30 商号の変更及び定款一部変更に関するお知らせ |
| 03/02 | 2,054 | 2,099 | 2,012 | 2,062 | +0.44% | 239,800 | 875億8651万 | -10.77% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 333,492株（0.78%）-0.05% |
| 02/27 | （IR情報）15:30 固定資産の信託設定及び信託受益権の譲渡および賃貸借契約の締結、特別利益(固定資産売却益)の計上ならびに2026年2月期連結業績予想の修正に関するお知らせ |
| 02/27 | 2,155 | 2,180 | 2,033 | 2,053 | -3.57% | 432,900 | 872億422万 | -11.13% |
| 02/26 | 2,181 | 2,244 | 2,127 | 2,129 | -8.39% | 499,300 | 904億3243万 | -7.64% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 354,232株（0.83%）-0.07% |
| 02/25 | 2,379 | 2,380 | 2,324 | 2,324 | -1.4% | 217,200 | 987億1535万 | +1.13% |
| 02/24 | 2,370 | 2,370 | 2,330 | 2,357 | -0.55% | 125,500 | 1001億1707万 | +3.11% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 382,432株（0.9%）+0.01% |
| 02/20 | （IR情報）17:00 (訂正)「株主優待制度の一部変更に関するお知らせ」の一部訂正について |
| 02/20 | 2,357 | 2,375 | 2,328 | 2,370 | -0.63% | 102,100 | 1006億6595万 | +4.36% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 381,132株（0.89%）-0.06% |
| 02/19 | （IR情報）18:00 株主優待制度の一部変更に関するお知らせ |
| 02/19 | 2,364 | 2,394 | 2,351 | 2,385 | +1.45% | 87,600 | 1013億307万 | +5.81% |
| 02/18 | 2,335 | 2,388 | 2,325 | 2,351 | +0.34% | 99,400 | 998億5892万 | +5.1% |
| 02/17 | 2,371 | 2,390 | 2,341 | 2,343 | -1.55% | 81,400 | 995億1912万 | +5.49% |
| 02/16 | 2,378 | 2,397 | 2,330 | 2,380 | +0.85% | 73,100 | 1010億9070万 | +7.99% |
| 02/13 | 2,380 | 2,388 | 2,340 | 2,360 | -0.67% | 106,100 | 1002億4120万 | +7.96% |
| 02/12 | 2,400 | 2,403 | 2,361 | 2,376 | -0.54% | 87,100 | 1009億2080万 | +9.49% |
| 02/10 | 2,390 | 2,413 | 2,381 | 2,389 | +0.72% | 63,500 | 1014億7297万 | +11.01% |
| 02/09 | 2,420 | 2,425 | 2,359 | 2,372 | -1.25% | 99,500 | 1007億5090万 | +11.36% |
| 02/06 | 2,315 | 2,410 | 2,302 | 2,402 | +2.39% | 173,700 | 1020億2515万 | +14% |
| 02/05 | 2,380 | 2,380 | 2,328 | 2,346 | -0.51% | 152,000 | 996億4654万 | +12.63% |
| 02/04 | 2,400 | 2,406 | 2,349 | 2,358 | -1.79% | 114,600 | 1001億5625万 | +14.41% |
| 02/03 | 2,414 | 2,420 | 2,378 | 2,401 | +0.08% | 115,600 | 1019億8267万 | +17.81% |
| 02/02 | 2,331 | 2,415 | 2,327 | 2,399 | +1.22% | 182,400 | 1018億9772万 | +19.18% |
| 01/30 | 2,368 | 2,377 | 2,317 | 2,370 | +5.95% | 208,700 | 1006億6595万 | +19.28% |
| 01/29 | 2,321 | 2,338 | 2,235 | 2,237 | -4.56% | 175,500 | 950億1676万 | +14.13% |
| 01/28 | 2,257 | 2,363 | 2,255 | 2,344 | +4.5% | 321,200 | 995億6159万 | +20.82% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 405,732株（0.95%）-0.05% |
| 01/27 | （IR情報）15:30 株主優待制度の一部変更に関するお知らせ |
| 01/27 | 2,334 | 2,350 | 2,232 | 2,243 | +0.18% | 324,700 | 952億7161万 | +17.13% |
| 01/26 | 2,200 | 2,294 | 2,178 | 2,239 | +2.24% | 386,700 | 951億171万 | +18.28% |
| 01/23 | 2,130 | 2,200 | 2,121 | 2,190 | +7.72% | 557,000 | 930億2043万 | +16.86% |
| 01/22 | 1,925 | 2,044 | 1,913 | 2,033 | +5.17% | 207,800 | 863億5184万 | +9.42% |
| 01/21 | 1,917 | 1,951 | 1,900 | 1,933 | -1.23% | 131,000 | 820億8404万 | +4.77% |
| 01/20 | 2,023 | 2,023 | 1,938 | 1,957 | -2.35% | 164,200 | 831億319万 | +6.53% |
| 01/19 | 1,977 | 2,026 | 1,970 | 2,004 | +1.06% | 170,800 | 850億9902万 | +9.57% |
| 01/16 | 1,986 | 2,021 | 1,958 | 1,983 | +1.9% | 223,700 | 842億727万 | +9.08% |
| 01/15 | 2,110 | 2,135 | 1,936 | 1,946 | -1.22% | 718,300 | 826億3608万 | +7.51% |
| 01/14 | （IR情報）15:30 業績予想の修正(上方修正)に関するお知らせ |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算説明会資料 |
| 01/14 | 1,941 | 1,978 | 1,911 | 1,970 | +1.13% | 220,700 | 836億5523万 | +9.38% |
| 01/13 | 1,950 | 1,965 | 1,925 | 1,948 | +1.19% | 104,500 | 827億2101万 | +8.64% |
| 01/09 | 1,943 | 1,949 | 1,918 | 1,925 | +0.05% | 119,000 | 817億4432万 | +7.84% |
| 01/08 | 1,960 | 1,977 | 1,916 | 1,924 | -1.99% | 95,600 | 817億186万 | +8.15% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 426,232株（1%）+0.01% |
| 01/07 | 1,903 | 1,971 | 1,878 | 1,963 | +2.35% | 212,600 | 833億5798万 | +10.65% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 421,732株（0.99%）-0.03% |
| 01/06 | 1,855 | 1,923 | 1,840 | 1,918 | +3.96% | 201,700 | 814億4707万 | +8.42% |
| 01/05 | 1,822 | 1,856 | 1,794 | 1,845 | +2.79% | 199,200 | 783億4715万 | +4.59% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 437,232株（1.02%）+0.05% |
| 2025 |
| 12/30 | 1,819 | 1,819 | 1,790 | 1,795 | -0.55% | 80,200 | 762億2393万 | +1.99% |
| 12/29 | 1,823 | 1,827 | 1,781 | 1,805 | +0.84% | 124,800 | 766億4857万 | +2.67% |
| 12/26 | 1,792 | 1,802 | 1,767 | 1,790 | -0.11% | 122,600 | 760億1160万 | +1.99% |
| 12/25 | 1,756 | 1,795 | 1,751 | 1,792 | +1.7% | 96,900 | 760億9653万 | +2.34% |
| 12/24 | 1,750 | 1,767 | 1,745 | 1,762 | +0.74% | 75,400 | 748億2259万 | +0.97% |
| 12/23 | 1,726 | 1,749 | 1,724 | 1,749 | +2.52% | 82,900 | 742億7055万 | +0.46% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 414,232株（0.97%）-0.03% |
| 12/22 | 1,741 | 1,746 | 1,706 | 1,706 | -1.04% | 85,800 | 724億3622万 | -1.84% |
| 12/19 | 1,720 | 1,733 | 1,715 | 1,724 | -0.17% | 80,300 | 732億49万 | -0.86% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 428,232株（1%）+0.01% |
| 12/18 | （IR情報）14:00 株主優待制度の拡充に関するお知らせ |
| 12/18 | 1,701 | 1,771 | 1,701 | 1,727 | +1.11% | 127,900 | 733億2787万 | -0.63% |
| 12/17 | 1,746 | 1,751 | 1,704 | 1,708 | -2.9% | 118,200 | 725億2114万 | -1.78% |
| 12/16 | （IR情報）17:45 連結子会社の破産手続開始決定に関するお知らせ |
| 12/16 | 1,765 | 1,785 | 1,748 | 1,759 | -1.46% | 65,700 | 746億8658万 | +1.09% |
| 12/15 | 1,710 | 1,798 | 1,710 | 1,785 | +4.32% | 99,600 | 757億9053万 | +2.59% |
| 12/12 | 1,711 | 1,741 | 1,700 | 1,711 | -0.64% | 124,200 | 726億4852万 | -1.5% |
| 12/11 | 1,750 | 1,755 | 1,722 | 1,722 | -2.1% | 55,700 | 731億1557万 | -0.86% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 423,932株（0.99%）-0.01% |
| 12/10 | 1,742 | 1,762 | 1,730 | 1,759 | +1.09% | 63,800 | 746億8658万 | +1.32% |
| 12/09 | 1,789 | 1,789 | 1,734 | 1,740 | -1.86% | 70,800 | 738億7985万 | +0.29% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 427,332株（1%）+0.01% |
| 12/08 | 1,747 | 1,773 | 1,731 | 1,773 | +2.13% | 76,000 | 752億8102万 | +2.13% |
| 12/05 | 1,747 | 1,756 | 1,724 | 1,736 | -1.36% | 67,900 | 737億1001万 | +0.12% |
| 12/04 | 1,770 | 1,780 | 1,749 | 1,760 | +0.28% | 71,300 | 747億2904万 | +1.5% |
| 12/03 | 1,772 | 1,789 | 1,749 | 1,755 | -0.96% | 65,500 | 745億1674万 | +1.15% |
| 12/02 | 1,787 | 1,797 | 1,766 | 1,772 | -1.06% | 66,000 | 752億3856万 | +1.96% |
| 12/01 | 1,832 | 1,838 | 1,780 | 1,791 | -2.77% | 84,700 | 760億4529万 | +2.99% |
| 11/28 | 1,800 | 1,860 | 1,794 | 1,842 | +2.62% | 201,400 | 782億1073万 | +5.92% |
| 11/27 | 1,750 | 1,798 | 1,738 | 1,795 | +2.98% | 110,900 | 762億1513万 | +3.52% |
| 11/26 | 1,711 | 1,748 | 1,700 | 1,743 | +0.46% | 80,500 | 740億723万 | +0.75% |
| 11/25 | 1,740 | 1,760 | 1,726 | 1,735 | +0.29% | 95,000 | 736億6755万 | +0.52% |
| 11/21 | 1,700 | 1,732 | 1,695 | 1,730 | +1.88% | 76,200 | 734億5525万 | +0.46% |
| 11/20 | 1,692 | 1,701 | 1,670 | 1,698 | +2.78% | 86,700 | 720億7515万 | -1.16% |
| 11/19 | 1,658 | 1,669 | 1,630 | 1,652 | +0.06% | 69,000 | 701億2258万 | -4.12% |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 423,632株（0.99%）-0.01% |
| 11/18 | 1,653 | 1,668 | 1,634 | 1,651 | -1.96% | 134,600 | 700億8013万 | -4.51% |
| 11/17 | 1,725 | 1,725 | 1,671 | 1,684 | -2.38% | 152,600 | 714億8089万 | -2.94% |
| 11/14 | （IR情報）15:40 当社連結子会社間の合併契約締結に関するお知らせ |
| 11/14 | （IR情報）15:40 持分法適用関連会社の連結子会社化に関するお知らせ |
| 11/14 | 1,697 | 1,744 | 1,690 | 1,725 | +1.17% | 98,100 | 732億2122万 | -0.86% |
| 11/14 | （IR情報）8:50 一部報道について |
| 11/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 427,932株（1%）+0.01% |
| 11/13 | 1,741 | 1,746 | 1,703 | 1,705 | -2.79% | 101,100 | 723億7227万 | -2.18% |
| 11/12 | 1,723 | 1,771 | 1,723 | 1,754 | +1.27% | 86,200 | 744億5218万 | +0.34% |
| 11/11 | 1,746 | 1,749 | 1,716 | 1,732 | -0.69% | 49,200 | 735億1835万 | -1.09% |
| 11/10 | 1,730 | 1,753 | 1,724 | 1,744 | +1.16% | 61,800 | 740億2771万 | -0.57% |
| 11/07 | 1,720 | 1,724 | 1,697 | 1,724 | +1.65% | 54,400 | 731億7877万 | -1.77% |
| 11/06 | 1,710 | 1,722 | 1,693 | 1,696 | -0.82% | 74,200 | 719億9025万 | -3.64% |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 420,832株（0.99%）-0.02% |
| 11/05 | 1,727 | 1,735 | 1,682 | 1,710 | -0.93% | 136,700 | 725億8451万 | -3.34% |
| 11/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 429,032株（1.01%）+0.02% |
| 11/04 | 1,722 | 1,736 | 1,707 | 1,726 | -1.65% | 137,900 | 732億6366万 | -3.2% |
| 11/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 422,232株（0.99%）-0.01% |
| 10/31 | 1,725 | 1,780 | 1,725 | 1,755 | +0.98% | 89,500 | 744億9463万 | -2.28% |
| 10/30 | 1,742 | 1,749 | 1,727 | 1,738 | +0.12% | 109,200 | 737億7303万 | -3.77% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 428,132株（1%）+0.08% |
| 10/29 | 1,751 | 1,774 | 1,730 | 1,736 | -2.09% | 144,600 | 736億8813万 | -4.46% |
| 10/28 | 1,831 | 1,838 | 1,771 | 1,773 | -3.17% | 140,700 | 752億5868万 | -3.06% |
| 10/27 | 1,815 | 1,864 | 1,815 | 1,831 | +1.38% | 177,600 | 777億2061万 | -0.6% |
| 10/24 | 1,813 | 1,828 | 1,766 | 1,806 | +0.73% | 214,600 | 766億5943万 | -2.38% |
| 10/23 | 1,744 | 1,826 | 1,728 | 1,793 | +4.85% | 310,300 | 761億762万 | -3.6% |
| 10/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 391,832株（0.92%）+0.11% |
| 10/22 | 1,722 | 1,762 | 1,706 | 1,710 | +0.47% | 174,600 | 725億8451万 | -8.61% |
| 10/21 | 1,650 | 1,711 | 1,636 | 1,702 | +3.84% | 251,300 | 722億3132万 | -9.66% |
| 10/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 347,632株（0.81%）+0.07% |
| 10/20 | 1,634 | 1,649 | 1,617 | 1,639 | +0.31% | 175,800 | 695億5766万 | -13.55% |
| 10/17 | 1,637 | 1,673 | 1,610 | 1,634 | +0.31% | 293,100 | 693億4546万 | -14.63% |
| 10/16 | （IR情報）17:00 (訂正)「2026年2月期第2四半期決算説明会資料」一部訂正について |
| 10/16 | 1,695 | 1,714 | 1,628 | 1,629 | -10.74% | 803,000 | 691億3326万 | -15.6% |
| 10/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 316,132株（0.74%）+0.14% |
| 10/15 | （IR情報）15:30 2026年2月期第2四半期期(中間期)決算短信〔日本基準〕(連結) |
| 10/15 | （IR情報）15:30 2026年2月期第2四半期決算説明会資料 |
| 10/15 | 1,821 | 1,838 | 1,795 | 1,825 | +1.16% | 235,200 | 774億5133万 | -6.27% |
| 10/14 | 1,781 | 1,844 | 1,781 | 1,804 | +0.28% | 187,000 | 765億6010万 | -7.63% |
| 10/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 255,332株（0.6%）+0.09% |
| 10/10 | 1,795 | 1,805 | 1,770 | 1,799 | -0.55% | 127,300 | 763億4791万 | -8.21% |
| 10/09 | 1,819 | 1,825 | 1,792 | 1,809 | +0.39% | 77,600 | 767億7230万 | -7.94% |
| 10/08 | 1,823 | 1,832 | 1,802 | 1,802 | -1.8% | 82,200 | 764億7523万 | -8.62% |
| 10/07 | 1,829 | 1,848 | 1,806 | 1,835 | 0% | 83,500 | 778億7572万 | -7.32% |
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。
