| 2026 |
| 03/06 | 1,794 | 1,807 | 1,787 | 1,793 | +0.34% | 59,000 | 299億7896万 | -3.13% |
| 03/05 | 1,788 | 1,808 | 1,783 | 1,787 | +2.47% | 46,600 | 298億7864万 | -3.77% |
| 03/04 | 1,780 | 1,785 | 1,716 | 1,744 | -2.57% | 99,600 | 291億5968万 | -6.49% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 134,549株（0.8%）+0.1% |
| 03/03 | 1,829 | 1,829 | 1,789 | 1,790 | -1.7% | 60,400 | 299億2880万 | -4.48% |
| 03/02 | 1,857 | 1,859 | 1,820 | 1,821 | -2.98% | 82,200 | 304億4712万 | -3.29% |
| 02/27 | 1,838 | 1,879 | 1,830 | 1,877 | +2.12% | 69,900 | 313億8344万 | -0.69% |
| 02/26 | 1,771 | 1,840 | 1,771 | 1,838 | +3.78% | 122,400 | 307億3136万 | -2.96% |
| 02/25 | 1,765 | 1,771 | 1,755 | 1,771 | 0% | 147,100 | 296億1112万 | -6.79% |
| 02/24 | 1,790 | 1,790 | 1,760 | 1,771 | -1.5% | 71,800 | 296億1112万 | -7.28% |
| 02/20 | 1,820 | 1,820 | 1,793 | 1,798 | -1.64% | 71,000 | 300億6256万 | -6.4% |
| 02/19 | 1,829 | 1,835 | 1,805 | 1,828 | +0.33% | 77,800 | 305億6416万 | -5.33% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 118,149株（0.7%）+0.1% |
| 02/18 | 1,830 | 1,830 | 1,815 | 1,822 | +0.11% | 35,600 | 304億6384万 | -5.99% |
| 02/17 | 1,812 | 1,834 | 1,797 | 1,820 | +0.61% | 116,700 | 304億3040万 | -6.47% |
| 02/16 | 1,830 | 1,850 | 1,800 | 1,809 | -0.44% | 102,200 | 302億4648万 | -7.42% |
| 02/13 | 1,895 | 1,900 | 1,810 | 1,817 | -5.27% | 141,400 | 303億8024万 | -7.39% |
| 02/12 | 1,946 | 1,946 | 1,896 | 1,918 | -0.98% | 81,700 | 320億6896万 | -2.64% |
| 02/10 | 1,910 | 1,954 | 1,910 | 1,937 | +1.68% | 52,900 | 323億8664万 | -1.92% |
| 02/09 | 1,900 | 1,920 | 1,878 | 1,905 | +2.04% | 60,000 | 318億5160万 | -3.64% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 100,549株（0.6%）+0.08% |
| 02/06 | 1,897 | 1,904 | 1,861 | 1,867 | -1.74% | 64,600 | 312億1624万 | -5.8% |
| 02/05 | 1,886 | 1,913 | 1,876 | 1,900 | +0.05% | 80,000 | 317億6800万 | -4.52% |
| 02/04 | 1,920 | 1,924 | 1,888 | 1,899 | -1.66% | 155,700 | 317億5128万 | -4.81% |
| 02/03 | 1,944 | 1,950 | 1,913 | 1,931 | +0.89% | 72,600 | 322億8632万 | -3.5% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,549株（0.52%）新規 |
| 02/02 | 1,900 | 1,968 | 1,886 | 1,914 | -2.55% | 158,600 | 320億208万 | -4.54% |
| 01/30 | （IR情報）15:45 2026年3月期配当予想の修正に関するお知らせ |
| 01/30 | （IR情報）15:45 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,951 | 2,029 | 1,927 | 1,964 | +0.92% | 128,100 | 328億3808万 | -2.29% |
| 01/29 | 1,953 | 1,956 | 1,916 | 1,946 | -0.36% | 73,300 | 325億3712万 | -3.23% |
| 01/28 | 1,970 | 1,970 | 1,944 | 1,953 | -1.01% | 47,700 | 326億5416万 | -3.03% |
| 01/27 | 1,986 | 1,992 | 1,965 | 1,973 | -0.6% | 55,000 | 329億8856万 | -2.08% |
| 01/26 | 2,013 | 2,013 | 1,969 | 1,985 | -1.49% | 80,200 | 331億8920万 | -1.44% |
| 01/23 | 2,001 | 2,035 | 1,995 | 2,015 | +0.7% | 49,800 | 336億9080万 | +0.1% |
| 01/22 | 1,975 | 2,009 | 1,963 | 2,001 | +1.99% | 44,700 | 334億5672万 | -0.55% |
| 01/21 | 1,976 | 1,981 | 1,960 | 1,962 | -1.9% | 56,200 | 328億464万 | -2.39% |
| 01/20 | 2,014 | 2,020 | 1,986 | 2,000 | -0.84% | 52,200 | 334億4000万 | -0.45% |
| 01/19 | 2,030 | 2,030 | 2,000 | 2,017 | -1.13% | 40,600 | 337億2424万 | +0.5% |
| 01/16 | 2,040 | 2,055 | 2,018 | 2,040 | -0.05% | 49,200 | 341億880万 | +1.75% |
| 01/15 | 2,025 | 2,044 | 2,019 | 2,041 | +0.79% | 33,700 | 341億2552万 | +1.85% |
| 01/14 | 2,020 | 2,033 | 2,012 | 2,025 | +0.5% | 25,700 | 338億5800万 | +1.25% |
| 01/13 | 2,022 | 2,035 | 2,015 | 2,015 | +0.2% | 37,700 | 336億9080万 | +0.8% |
| 01/09 | 2,006 | 2,020 | 2,000 | 2,011 | +0.15% | 23,900 | 336億2392万 | +0.6% |
| 01/08 | 2,022 | 2,035 | 2,008 | 2,008 | -0.69% | 29,000 | 335億7376万 | +0.5% |
| 01/07 | 2,020 | 2,045 | 2,015 | 2,022 | -0.69% | 27,000 | 338億784万 | +1.2% |
| 01/06 | 2,013 | 2,036 | 2,013 | 2,036 | +1.95% | 26,000 | 340億4192万 | +2.06% |
| 01/05 | 2,030 | 2,045 | 1,976 | 1,997 | -1.58% | 58,100 | 333億8984万 | +0.25% |
| 2025 |
| 12/30 | 2,060 | 2,060 | 2,029 | 2,029 | -1.5% | 21,800 | 339億2488万 | +1.96% |
| 12/29 | 2,060 | 2,060 | 2,030 | 2,060 | +1.28% | 32,700 | 344億4320万 | +3.73% |
| 12/26 | 2,053 | 2,053 | 2,024 | 2,034 | -0.64% | 32,600 | 340億848万 | +2.52% |
| 12/25 | 2,040 | 2,047 | 2,024 | 2,047 | +1.34% | 22,500 | 342億2584万 | +3.38% |
| 12/24 | 2,032 | 2,050 | 2,020 | 2,020 | -1.37% | 32,300 | 337億7440万 | +2.33% |
| 12/23 | 2,020 | 2,049 | 2,002 | 2,048 | +2.5% | 33,800 | 342億4256万 | +3.85% |
| 12/22 | 2,027 | 2,027 | 1,991 | 1,998 | -0.3% | 30,000 | 334億656万 | +1.52% |
| 12/19 | 1,994 | 2,007 | 1,990 | 2,004 | +0.91% | 38,000 | 335億688万 | +1.88% |
| 12/18 | 1,960 | 1,994 | 1,955 | 1,986 | +1.79% | 27,900 | 332億592万 | +1.02% |
| 12/17 | 1,988 | 1,988 | 1,951 | 1,951 | -0.41% | 21,900 | 326億2072万 | -0.81% |
| 12/16 | 1,971 | 1,979 | 1,956 | 1,959 | -1.36% | 25,900 | 327億5448万 | -0.51% |
| 12/15 | 1,952 | 1,986 | 1,952 | 1,986 | +1.07% | 18,200 | 332億592万 | +0.86% |
| 12/12 | 1,951 | 1,965 | 1,943 | 1,965 | +2.08% | 33,100 | 328億5480万 | -0.2% |
| 12/11 | 1,978 | 1,980 | 1,921 | 1,925 | -1.94% | 55,700 | 321億8600万 | -2.23% |
| 12/10 | 1,973 | 1,977 | 1,960 | 1,963 | -0.1% | 32,200 | 328億2136万 | -0.41% |
| 12/09 | 1,994 | 2,001 | 1,965 | 1,965 | -1.4% | 40,800 | 328億5480万 | -0.41% |
| 12/08 | 1,979 | 2,013 | 1,979 | 1,993 | +1.63% | 37,500 | 333億2296万 | +0.91% |
| 12/05 | 1,986 | 1,986 | 1,951 | 1,961 | -1.95% | 53,900 | 327億8792万 | -0.86% |
| 12/04 | 1,995 | 2,003 | 1,980 | 2,000 | +0.25% | 43,400 | 334億4000万 | +0.86% |
| 12/03 | 1,995 | 2,035 | 1,992 | 1,995 | -0.65% | 51,200 | 333億5640万 | +0.25% |
| 12/02 | 1,976 | 2,010 | 1,950 | 2,008 | +1.01% | 55,300 | 335億7376万 | +0.45% |
| 12/01 | 1,963 | 1,994 | 1,950 | 1,988 | +1.9% | 62,200 | 332億3936万 | -0.85% |
| 11/28 | 1,963 | 1,982 | 1,951 | 1,951 | -0.31% | 34,000 | 326億2072万 | -3.03% |
| 11/27 | 1,970 | 1,977 | 1,951 | 1,957 | 0% | 19,600 | 327億2104万 | -3.12% |
| 11/26 | 1,959 | 1,964 | 1,944 | 1,957 | +0.98% | 25,100 | 327億2104万 | -3.41% |
| 11/25 | 1,992 | 1,998 | 1,930 | 1,938 | -2.61% | 26,300 | 324億336万 | -4.63% |
| 11/21 | 1,934 | 1,990 | 1,926 | 1,990 | +2.9% | 43,000 | 332億7280万 | -2.26% |
| 11/20 | 1,939 | 1,950 | 1,930 | 1,934 | +0.78% | 28,400 | 323億3648万 | -5.15% |
| 11/19 | 1,928 | 1,944 | 1,910 | 1,919 | -1.44% | 33,500 | 320億8568万 | -6.12% |
| 11/18 | 1,960 | 1,960 | 1,927 | 1,947 | -0.87% | 37,200 | 325億5384万 | -4.98% |
| 11/17 | 1,970 | 1,970 | 1,946 | 1,964 | +0.05% | 24,500 | 328億3808万 | -4.43% |
| 11/14 | 1,970 | 1,987 | 1,949 | 1,963 | -1.41% | 35,800 | 328億2136万 | -4.71% |
| 11/13 | 2,015 | 2,020 | 1,987 | 1,991 | -1.24% | 20,000 | 332億8952万 | -3.63% |
| 11/12 | 1,993 | 2,036 | 1,988 | 2,016 | +1.41% | 38,600 | 337億752万 | -2.61% |
| 11/11 | 1,977 | 1,988 | 1,962 | 1,988 | +0.81% | 28,100 | 332億3936万 | -4.1% |
| 11/10 | （IR情報）17:15 (訂正・数値データ訂正)「2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 11/10 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（10%） |
| 11/10 | 1,978 | 1,985 | 1,964 | 1,972 | +0.41% | 24,300 | 329億7184万 | -4.96% |
| 11/07 | 1,970 | 1,977 | 1,941 | 1,964 | -0.46% | 33,200 | 328億3808万 | -5.44% |
| 11/06 | 1,975 | 1,987 | 1,960 | 1,973 | 0% | 40,700 | 329億8856万 | -5.19% |
| 11/05 | 2,000 | 2,001 | 1,920 | 1,973 | -1.84% | 77,800 | 329億8856万 | -5.46% |
| 11/04 | 2,031 | 2,040 | 1,992 | 2,010 | -1.23% | 90,800 | 336億720万 | -3.92% |
| 10/31 | 2,038 | 2,057 | 2,006 | 2,035 | -0.88% | 138,000 | 340億2520万 | -2.86% |
| 10/30 | 2,092 | 2,113 | 2,035 | 2,053 | -1.49% | 202,600 | 343億2616万 | -2.14% |
| 10/29 | 2,253 | 2,254 | 2,060 | 2,084 | -4.67% | 275,900 | 348億4448万 | -0.76% |
| 10/28 | （IR情報）15:45 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/28 | 2,220 | 2,280 | 2,176 | 2,186 | -1.31% | 203,200 | 365億4992万 | +4.05% |
| 10/27 | 2,174 | 2,224 | 2,174 | 2,215 | +2.74% | 118,300 | 370億3480万 | +5.43% |
| 10/24 | 2,180 | 2,185 | 2,147 | 2,156 | -0.6% | 56,700 | 360億4832万 | +2.76% |
| 10/23 | 2,154 | 2,199 | 2,138 | 2,169 | +0.7% | 63,700 | 362億6568万 | +3.38% |
| 10/22 | 2,115 | 2,154 | 2,111 | 2,154 | +2.67% | 91,200 | 360億1488万 | +2.77% |
| 10/21 | 2,119 | 2,120 | 2,090 | 2,098 | -0.1% | 44,000 | 350億7856万 | 0% |
| 10/20 | 2,082 | 2,119 | 2,066 | 2,100 | +2.64% | 66,500 | 351億1200万 | -0.05% |
| 10/17 | 2,065 | 2,069 | 2,040 | 2,046 | -0.92% | 40,800 | 342億912万 | -2.76% |
| 10/16 | 2,087 | 2,095 | 2,061 | 2,065 | -0.24% | 37,800 | 345億2680万 | -1.99% |
| 10/15 | 2,045 | 2,070 | 2,039 | 2,070 | +1.77% | 33,000 | 346億1040万 | -1.9% |
| 10/14 | 2,051 | 2,067 | 2,019 | 2,034 | -2.49% | 85,000 | 340億848万 | -3.65% |
| 10/10 | 2,084 | 2,098 | 2,060 | 2,086 | -0.76% | 46,900 | 348億7792万 | -1.23% |
| 10/09 | 2,130 | 2,149 | 2,099 | 2,102 | -0.47% | 32,200 | 351億4544万 | -0.43% |
| 10/08 | 2,112 | 2,130 | 2,106 | 2,112 | +0.81% | 59,400 | 353億1264万 | +0.09% |
| 10/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（10%） |
| 10/07 | 2,083 | 2,117 | 2,065 | 2,095 | +0.92% | 57,200 | 350億2840万 | -0.62% |
| 10/02 | （5%ルール）山田美代子（1.38%）山田敏行（9.48%） |
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。
