| 2026 |
| 03/06 | 442 | 457 | 440 | 457 | +5.3% | 822,300 | 595億6844万 | +5.06% |
| 03/05 | 433 | 438 | 428 | 434 | +2.12% | 433,200 | 565億7047万 | -0.23% |
| 03/04 | 433 | 434 | 419 | 425 | -2.75% | 631,100 | 553億9735万 | -2.52% |
| 03/03 | 450 | 450 | 437 | 437 | -2.02% | 443,900 | 569億6151万 | 0% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 657,170株（0.5%）再IN |
| 03/02 | 438 | 450 | 436 | 446 | +0.45% | 594,100 | 581億3463万 | +1.59% |
| 02/27 | 436 | 446 | 435 | 444 | +3.26% | 383,900 | 578億7393万 | +0.91% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 630,770株（0.48%）-0.11%義務消失 |
| 02/26 | 428 | 434 | 427 | 430 | +1.42% | 395,500 | 560億4908万 | -2.27% |
| 02/25 | 424 | 427 | 420 | 424 | -0.24% | 474,400 | 552億6700万 | -4.07% |
| 02/24 | 424 | 428 | 421 | 425 | 0% | 342,900 | 553億9735万 | -4.28% |
| 02/20 | 433 | 434 | 422 | 425 | -2.52% | 530,000 | 553億9735万 | -4.71% |
| 02/19 | （5%ルール）ベイリー・ギフォード・アンド・カンパニー(Baill…（6.44%）ベイリー・ギフォード・オーバーシーズ・リミテッ…（0%） |
| 02/19 | 432 | 441 | 428 | 436 | +2.83% | 726,200 | 568億3116万 | -2.68% |
| 02/18 | 428 | 431 | 424 | 424 | -0.7% | 315,900 | 552億6700万 | -5.36% |
| 02/17 | 430 | 433 | 424 | 427 | -0.7% | 442,900 | 556億5804万 | -5.11% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 773,970株（0.59%）-0.1% |
| 02/16 | 433 | 433 | 425 | 430 | -0.23% | 332,600 | 560億4908万 | -4.66% |
| 02/13 | 441 | 442 | 425 | 431 | -2.93% | 573,800 | 561億7943万 | -4.43% |
| 02/12 | 439 | 444 | 434 | 444 | -0.22% | 452,900 | 578億7393万 | -1.77% |
| 02/10 | 432 | 446 | 432 | 445 | +3.01% | 350,600 | 580億428万 | -1.55% |
| 02/09 | 444 | 444 | 427 | 432 | -0.92% | 584,700 | 563億977万 | -4.21% |
| 02/06 | 446 | 447 | 430 | 436 | -2.24% | 825,200 | 568億3116万 | -3.33% |
| 02/05 | 437 | 453 | 429 | 446 | +5.94% | 1,646,900 | 581億3463万 | -1.11% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 910,970株（0.69%）-0.01% |
| 02/04 | （IR情報）15:30 キャリア転進支援制度の募集結果に関するお知らせ |
| 02/04 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/04 | （IR情報）15:30 2026年9月期第1四半期決算説明会資料 |
| 02/04 | 434 | 435 | 421 | 421 | -3.66% | 673,300 | 548億7596万 | -6.44% |
| 02/03 | 438 | 439 | 431 | 437 | +0.23% | 257,500 | 569億6151万 | -3.1% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 915,170株（0.7%）+0.01% |
| 02/02 | 445 | 447 | 434 | 436 | -2.24% | 402,100 | 568億3116万 | -3.11% |
| 01/30 | 442 | 448 | 441 | 446 | -0.45% | 203,400 | 581億3463万 | -0.89% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 905,970株（0.69%）-0.02% |
| 01/29 | 446 | 449 | 441 | 448 | +0.22% | 341,200 | 583億9532万 | 0% |
| 01/28 | 456 | 457 | 446 | 447 | -2.83% | 383,800 | 582億6497万 | 0% |
| 01/27 | 461 | 464 | 458 | 460 | +0.22% | 246,900 | 599億5948万 | +2.91% |
| 01/26 | 468 | 469 | 459 | 459 | -3.57% | 414,200 | 598億2913万 | +3.15% |
| 01/23 | 470 | 479 | 466 | 476 | +3.03% | 415,300 | 620億4503万 | +7.45% |
| 01/22 | 461 | 469 | 459 | 462 | +0.65% | 299,100 | 601億6661万 | +4.76% |
| 01/21 | （IR情報）15:30 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 01/21 | 465 | 466 | 455 | 459 | -2.75% | 484,700 | 597億7592万 | +4.32% |
| 01/20 | 471 | 475 | 464 | 472 | -1.05% | 298,800 | 614億6892万 | +7.76% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 927,970株（0.71%）+0.06% |
| 01/19 | 474 | 484 | 469 | 477 | +1.27% | 526,900 | 621億2007万 | +9.4% |
| 01/16 | 474 | 476 | 466 | 471 | +0.21% | 294,200 | 613億3869万 | +8.53% |
| 01/15 | 460 | 479 | 460 | 470 | +3.07% | 634,800 | 612億846万 | +8.8% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 852,370株（0.65%）-0.06% |
| 01/14 | 458 | 464 | 454 | 456 | +0.88% | 544,700 | 593億8523万 | +5.8% |
| 01/13 | 460 | 460 | 449 | 452 | -0.22% | 294,400 | 588億6430万 | +5.12% |
| 01/09 | 446 | 454 | 444 | 453 | +2.95% | 387,700 | 589億9453万 | +5.84% |
| 01/08 | 448 | 452 | 439 | 440 | -1.79% | 426,100 | 573億153万 | +3.04% |
| 01/07 | 446 | 453 | 445 | 448 | +1.82% | 333,100 | 583億4338万 | +4.92% |
| 01/06 | 439 | 447 | 438 | 440 | +1.85% | 314,100 | 573億153万 | +3.04% |
| 01/05 | 431 | 436 | 427 | 432 | +0.7% | 272,000 | 562億5969万 | +0.93% |
| 2025 |
| 12/30 | 438 | 441 | 429 | 429 | -2.72% | 341,600 | 558億6899万 | +0.23% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 931,570株（0.71%）+0.1% |
| 12/29 | 426 | 443 | 425 | 441 | +3.76% | 670,700 | 574億3176万 | +2.8% |
| 12/26 | 430 | 430 | 423 | 425 | -0.7% | 183,900 | 553億4807万 | -0.7% |
| 12/25 | 428 | 429 | 423 | 428 | +0.71% | 193,100 | 557億3876万 | -0.23% |
| 12/24 | 424 | 431 | 423 | 425 | +0.71% | 210,200 | 553億4807万 | -0.93% |
| 12/23 | （IR情報）15:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 12/23 | 418 | 423 | 418 | 422 | +0.96% | 207,500 | 549億5738万 | -1.86% |
| 12/22 | 427 | 427 | 416 | 418 | -1.65% | 284,500 | 544億3646万 | -2.79% |
| 12/19 | 421 | 425 | 419 | 425 | +0.47% | 300,100 | 553億4807万 | -1.62% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 796,950株（0.61%）+0.1% |
| 12/18 | 418 | 425 | 417 | 423 | +0.95% | 192,600 | 550億8761万 | -2.31% |
| 12/17 | 422 | 422 | 414 | 419 | -0.71% | 221,300 | 545億6669万 | -3.46% |
| 12/16 | 423 | 428 | 421 | 422 | -1.17% | 171,200 | 549億5738万 | -2.99% |
| 12/15 | 420 | 427 | 418 | 427 | +2.15% | 317,600 | 556億853万 | -1.84% |
| 12/12 | 419 | 423 | 415 | 418 | +0.48% | 241,000 | 544億3646万 | -4.13% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 668,050株（0.51%）再IN |
| 12/11 | 421 | 422 | 410 | 416 | -1.42% | 417,400 | 541億7599万 | -4.81% |
| 12/10 | 426 | 427 | 418 | 422 | -0.71% | 160,400 | 549億5738万 | -3.65% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 648,150株（0.49%）-0.01%義務消失 |
| 12/09 | 432 | 433 | 422 | 425 | -1.39% | 154,600 | 553億4807万 | -3.19% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 651,750株（0.5%）再IN |
| 12/08 | 427 | 432 | 426 | 431 | +1.17% | 146,900 | 561億2946万 | -2.05% |
| 12/05 | 432 | 435 | 425 | 426 | -2.29% | 188,600 | 554億7830万 | -3.18% |
| 12/04 | 421 | 441 | 421 | 436 | +3.81% | 373,400 | 567億8061万 | -1.13% |
| 12/03 | 427 | 428 | 420 | 420 | -2.1% | 198,500 | 546億9692万 | -4.98% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 638,245株（0.49%）-0.01%義務消失 |
| 12/02 | 436 | 437 | 429 | 429 | -2.05% | 221,800 | 558億6899万 | -3.16% |
| 12/01 | 449 | 451 | 436 | 438 | -2.45% | 172,400 | 570億4107万 | -1.57% |
| 11/28 | 448 | 452 | 447 | 449 | +0.22% | 89,300 | 584億7361万 | +0.67% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 657,745株（0.5%）再IN |
| 11/27 | 445 | 450 | 443 | 448 | +0.9% | 141,200 | 583億4338万 | +0.22% |
| 11/26 | 440 | 445 | 439 | 444 | +1.83% | 143,400 | 578億2246万 | -0.89% |
| 11/25 | 442 | 443 | 435 | 436 | -0.91% | 97,900 | 567億8061万 | -2.9% |
| 11/21 | 432 | 441 | 431 | 440 | +1.15% | 140,200 | 573億153万 | -2.22% |
| 11/20 | 440 | 442 | 433 | 435 | -0.23% | 167,400 | 566億5038万 | -3.55% |
| 11/19 | 440 | 442 | 436 | 436 | -0.23% | 254,300 | 567億8061万 | -3.75% |
| 11/18 | 439 | 442 | 436 | 437 | -0.91% | 132,100 | 569億1084万 | -3.74% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 619,045株（0.47%）-0.03%義務消失 |
| 11/17 | 452 | 454 | 441 | 441 | -2.43% | 177,200 | 574億3176万 | -3.08% |
| 11/14 | 448 | 452 | 444 | 452 | +0.44% | 243,200 | 588億6430万 | -0.88% |
| 11/13 | 454 | 454 | 448 | 450 | +0.22% | 87,600 | 586億384万 | -1.53% |
| 11/12 | 444 | 454 | 443 | 449 | +1.81% | 198,400 | 584億7361万 | -1.75% |
| 11/11 | 440 | 443 | 433 | 441 | +0.23% | 219,400 | 574億3176万 | -3.71% |
| 11/10 | 445 | 447 | 439 | 440 | -0.9% | 154,500 | 573億153万 | -4.14% |
| 11/07 | 444 | 448 | 441 | 444 | 0% | 151,200 | 578億2246万 | -3.48% |
| 11/06 | 447 | 453 | 441 | 444 | +1.14% | 387,500 | 578億2246万 | -3.69% |
| 11/05 | （IR情報）15:30 2025年9月期決算説明会資料 |
| 11/05 | （IR情報）15:30 2025年9月期連結業績と前期実績との差異に関するお知らせ |
| 11/05 | （IR情報）15:30 キャリア転進支援制度に関するお知らせ |
| 11/05 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 11/05 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 11/05 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/05 | 444 | 453 | 436 | 439 | -2.23% | 313,300 | 571億7130万 | -5.18% |
| 11/04 | 446 | 454 | 446 | 449 | +0.67% | 193,000 | 584億7361万 | -3.44% |
| 10/31 | 444 | 447 | 439 | 446 | +1.59% | 170,800 | 580億8292万 | -4.5% |
| 10/30 | 440 | 442 | 432 | 439 | -0.45% | 375,400 | 571億7130万 | -6.6% |
| 10/29 | 451 | 452 | 436 | 441 | -2.43% | 334,800 | 574億3176万 | -6.57% |
| 10/28 | 466 | 466 | 451 | 452 | -3.42% | 265,400 | 588億6430万 | -4.84% |
| 10/27 | 469 | 473 | 465 | 468 | +0.21% | 125,200 | 609億4799万 | -2.09% |
| 10/24 | 473 | 473 | 467 | 467 | -0.43% | 89,900 | 608億1776万 | -2.71% |
| 10/23 | 472 | 474 | 469 | 469 | -1.05% | 103,800 | 610億7823万 | -2.9% |
| 10/22 | 473 | 475 | 471 | 474 | +0.64% | 88,900 | 617億2938万 | -2.27% |
| 10/21 | 468 | 472 | 466 | 471 | +0.86% | 86,900 | 613億3869万 | -3.48% |
| 10/20 | 468 | 470 | 464 | 467 | +0.86% | 88,800 | 608億1776万 | -4.69% |
| 10/17 | 463 | 464 | 460 | 463 | -0.22% | 120,900 | 602億9684万 | -6.09% |
| 10/16 | 473 | 476 | 462 | 464 | -1.49% | 150,000 | 604億2707万 | -6.45% |
| 10/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 661,665株（0.5%）再IN |
| 10/15 | 465 | 476 | 465 | 471 | -0.21% | 199,100 | 613億3869万 | -5.42% |
| 10/14 | 463 | 474 | 462 | 472 | +1.94% | 248,200 | 614億6892万 | -5.79% |
| 10/10 | 462 | 465 | 461 | 463 | -0.86% | 182,600 | 602億9684万 | -7.95% |
| 10/09 | 465 | 469 | 463 | 467 | +0.21% | 128,400 | 608億1776万 | -7.52% |
| 10/08 | 470 | 474 | 466 | 466 | -0.85% | 143,500 | 606億8753万 | -8.09% |
| 10/07 | 468 | 470 | 464 | 470 | +0.21% | 133,900 | 612億846万 | -7.84% |
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。
