| 2026 |
| 03/09 | 382 | 397 | 372 | 392 | -1.51% | 158,900 | 39億8768万 | -9.68% |
| 03/06 | 395 | 404 | 393 | 398 | -0.75% | 30,700 | 40億4872万 | -8.51% |
| 03/05 | 388 | 405 | 388 | 401 | +5.53% | 67,600 | 40億7924万 | -8.45% |
| 03/04 | 403 | 403 | 373 | 380 | -6.63% | 151,500 | 38億6561万 | -14.03% |
| 03/03 | 415 | 419 | 401 | 407 | -2.16% | 74,200 | 41億4027万 | -8.74% |
| 03/02 | 429 | 429 | 413 | 416 | -4.59% | 85,600 | 42億3183万 | -6.73% |
| 02/27 | 418 | 436 | 417 | 436 | +4.06% | 74,400 | 44億3528万 | -2.24% |
| 02/26 | 413 | 421 | 411 | 419 | +0.72% | 78,700 | 42億6235万 | -6.05% |
| 02/25 | 423 | 423 | 410 | 416 | -1.65% | 114,900 | 42億3183万 | -6.94% |
| 02/24 | 430 | 434 | 421 | 423 | -1.86% | 64,100 | 43億304万 | -6% |
| 02/20 | 450 | 450 | 431 | 431 | -4.22% | 85,400 | 43億8442万 | -4.65% |
| 02/19 | 460 | 460 | 444 | 450 | -1.32% | 63,200 | 45億7770万 | -1.1% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 50,304株（0.49%）-0.03%義務消失 |
| 02/18 | 459 | 463 | 448 | 456 | +1.11% | 95,100 | 46億3874万 | +0.44% |
| 02/17 | 442 | 466 | 439 | 451 | +1.35% | 114,900 | 45億8787万 | +0.45% |
| 02/17 | （空売り報告）Nomura International plc 48,436株（0.47%）-0.03%義務消失 |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 53,204株（0.52%）再IN |
| 02/16 | 450 | 450 | 433 | 445 | -1.11% | 129,100 | 45億2684万 | 0% |
| 02/16 | （空売り報告）Nomura International plc 51,636株（0.5%）-0.27% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 50,004株（0.49%）-0.05%義務消失 |
| 02/13 | 480 | 480 | 445 | 450 | -2.39% | 189,700 | 45億7770万 | +2.27% |
| 02/13 | （空売り報告）Nomura International plc 78,636株（0.77%）-0.16% |
| 02/12 | 468 | 487 | 457 | 461 | -10.49% | 504,400 | 46億8960万 | +5.73% |
| 02/12 | （空売り報告）Nomura International plc 95,187株（0.93%）+0.04% |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）16:00 配当予想の修正(無配)に関するお知らせ |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/10 | 510 | 573 | 488 | 515 | +0.19% | 2,126,500 | 52億3892万 | +19.49% |
| 02/09 | 439 | 514 | 434 | 514 | +18.43% | 736,700 | 52億2875万 | +21.23% |
| 02/09 | （空売り報告）Nomura International plc 91,194株（0.89%）-0.08% |
| 02/06 | 436 | 436 | 422 | 434 | -1.36% | 103,300 | 44億1494万 | +4.08% |
| 02/05 | 434 | 441 | 429 | 440 | +1.38% | 61,000 | 44億7597万 | +6.54% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 55,704株（0.54%）-0.13% |
| 02/04 | 429 | 443 | 423 | 434 | +2.12% | 132,900 | 44億1494万 | +6.37% |
| 02/03 | 427 | 434 | 416 | 425 | -1.16% | 85,200 | 43億2338万 | +5.2% |
| 02/03 | （空売り報告）Nomura International plc 99,494株（0.97%）-0.07% |
| 02/02 | 431 | 444 | 419 | 430 | +2.63% | 104,700 | 43億7425万 | +7.5% |
| 01/30 | 432 | 435 | 411 | 419 | -2.1% | 135,500 | 42億6235万 | +6.08% |
| 01/30 | （空売り報告）Nomura International plc 106,744株（1.04%）-0.14% |
| 01/29 | 458 | 464 | 427 | 428 | -8.15% | 250,800 | 43億5390万 | +9.46% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 68,604株（0.67%）-0.04% |
| 01/28 | 490 | 493 | 461 | 466 | -5.86% | 398,100 | 47億4046万 | +20.41% |
| 01/28 | （空売り報告）Nomura International plc 120,244株（1.18%）+0.14% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 72,404株（0.71%）-0.1% |
| 01/27 | 462 | 520 | 441 | 495 | +3.13% | 1,959,400 | 50億3547万 | +29.58% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 83,204株（0.81%）再IN |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 9,800株（0.09%）-0.48%義務消失 |
| 01/26 | 422 | 504 | 418 | 480 | +13.21% | 2,643,900 | 48億8288万 | +28% |
| 01/26 | （空売り報告）Nomura International plc 106,644株（1.04%）+0.51% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 58,900株（0.57%）再IN |
| 01/23 | 401 | 427 | 399 | 424 | +4.69% | 157,800 | 43億1321万 | +14.91% |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 49,904株（0.49%）-0.01%義務消失 |
| 01/22 | 425 | 428 | 403 | 405 | -5.15% | 141,400 | 41億1993万 | +10.66% |
| 01/22 | （空売り報告）Nomura International plc 54,644株（0.53%）-0.13% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 51,004株（0.5%）再IN |
| 01/21 | 456 | 459 | 425 | 427 | -6.36% | 197,500 | 43億4373万 | +17.63% |
| 01/20 | 484 | 491 | 448 | 456 | -8.98% | 328,100 | 46億3874万 | +27.02% |
| 01/20 | （空売り報告）Nomura International plc 68,144株（0.66%）再IN |
| 01/19 | 476 | 549 | 462 | 501 | +5.92% | 1,573,400 | 50億9651万 | +41.53% |
| 01/16 | 579 | 579 | 461 | 473 | -5.21% | 1,864,300 | 48億1167万 | +36.31% |
| 01/15 | 499 | 499 | 499 | 499 | +19.09% | 63,400 | 50億7616万 | +45.91% |
| 01/14 | 371 | 419 | 371 | 419 | +23.6% | 563,800 | 42億6235万 | +25.07% |
| 01/13 | 342 | 342 | 338 | 339 | -0.29% | 10,100 | 34億4853万 | +2.11% |
| 01/09 | 339 | 340 | 336 | 340 | +0.59% | 7,500 | 34億5870万 | +2.41% |
| 01/08 | 336 | 340 | 335 | 338 | -0.29% | 12,300 | 34億3836万 | +2.11% |
| 01/07 | 340 | 342 | 339 | 339 | 0% | 5,800 | 34億4853万 | +2.42% |
| 01/06 | 337 | 339 | 335 | 339 | +0.59% | 6,300 | 34億4853万 | +2.42% |
| 01/05 | 333 | 337 | 331 | 337 | +2.43% | 12,500 | 34億2819万 | +1.81% |
| 2025 |
| 12/30 | 332 | 335 | 327 | 329 | -0.9% | 13,200 | 33億4681万 | -0.6% |
| 12/29 | 331 | 333 | 330 | 332 | +0.91% | 5,800 | 33億7732万 | +0.3% |
| 12/26 | 329 | 329 | 324 | 329 | +1.23% | 16,700 | 33億4681万 | -0.3% |
| 12/25 | 323 | 326 | 321 | 325 | +0.31% | 21,900 | 33億611万 | -1.52% |
| 12/24 | 324 | 328 | 323 | 324 | +0.62% | 15,400 | 32億9594万 | -2.11% |
| 12/23 | 321 | 324 | 320 | 322 | +0.31% | 33,900 | 32億7560万 | -2.72% |
| 12/22 | 328 | 328 | 320 | 321 | -1.83% | 27,700 | 32億6542万 | -3.31% |
| 12/19 | 328 | 330 | 327 | 327 | 0% | 5,600 | 33億2646万 | -1.8% |
| 12/18 | 330 | 330 | 327 | 327 | -0.3% | 9,400 | 33億2646万 | -2.1% |
| 12/17 | 330 | 330 | 327 | 328 | -0.61% | 14,500 | 33億3663万 | -2.09% |
| 12/16 | 332 | 333 | 330 | 330 | -0.6% | 15,900 | 33億5698万 | -2.08% |
| 12/15 | 333 | 335 | 332 | 332 | 0% | 13,200 | 33億7732万 | -1.78% |
| 12/12 | 335 | 335 | 332 | 332 | -0.9% | 10,400 | 33億7732万 | -1.78% |
| 12/11 | 331 | 335 | 331 | 335 | +1.21% | 22,500 | 34億784万 | -1.18% |
| 12/10 | 334 | 334 | 331 | 331 | -0.6% | 4,300 | 33億6715万 | -2.65% |
| 12/09 | 335 | 335 | 332 | 333 | -0.3% | 5,300 | 33億8750万 | -2.35% |
| 12/08 | 336 | 339 | 331 | 334 | -0.6% | 41,000 | 33億9767万 | -2.34% |
| 12/05 | 334 | 339 | 334 | 336 | -0.59% | 8,300 | 34億1801万 | -2.04% |
| 12/04 | 333 | 338 | 333 | 338 | +1.5% | 39,900 | 34億3836万 | -1.74% |
| 12/03 | 338 | 338 | 332 | 333 | -0.3% | 29,600 | 33億8750万 | -3.48% |
| 12/02 | 334 | 337 | 333 | 334 | +0.3% | 25,500 | 33億9767万 | -3.75% |
| 12/01 | 335 | 335 | 333 | 333 | 0% | 5,700 | 33億8750万 | -4.58% |
| 11/28 | 335 | 335 | 333 | 333 | 0% | 6,300 | 33億8750万 | -4.86% |
| 11/27 | 334 | 335 | 332 | 333 | +0.3% | 8,200 | 33億8750万 | -5.4% |
| 11/26 | 329 | 332 | 329 | 332 | +0.61% | 14,400 | 33億7732万 | -6.21% |
| 11/25 | 329 | 333 | 328 | 330 | 0% | 15,000 | 33億5698万 | -7.3% |
| 11/21 | 330 | 330 | 328 | 330 | +0.92% | 7,500 | 33億5698万 | -7.82% |
| 11/20 | 334 | 335 | 325 | 327 | -2.1% | 32,200 | 33億2646万 | -8.91% |
| 11/19 | 335 | 337 | 331 | 334 | -0.3% | 21,200 | 33億9767万 | -7.48% |
| 11/18 | 340 | 340 | 332 | 335 | -1.47% | 34,200 | 34億784万 | -7.71% |
| 11/17 | 347 | 348 | 339 | 340 | -1.73% | 31,100 | 34億5870万 | -6.59% |
| 11/14 | 350 | 353 | 345 | 346 | -1.42% | 36,200 | 35億1974万 | -4.95% |
| 11/13 | 355 | 357 | 350 | 351 | -1.13% | 28,400 | 35億7060万 | -3.84% |
| 11/12 | 356 | 361 | 351 | 355 | -4.57% | 31,800 | 36億1129万 | -3.01% |
| 11/11 | （IR情報）16:15 2026年3月期中間期決算説明資料 |
| 11/11 | （IR情報）16:15 2026年3月期の通期連結業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）16:15 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 360 | 372 | 356 | 372 | +3.91% | 16,500 | 37億8423万 | +1.64% |
| 11/10 | 345 | 358 | 345 | 358 | +3.47% | 37,700 | 36億4181万 | -2.19% |
| 11/07 | 351 | 353 | 345 | 346 | -1.42% | 22,400 | 35億1974万 | -5.72% |
| 11/06 | 353 | 357 | 351 | 351 | 0% | 8,000 | 35億7060万 | -4.62% |
| 11/05 | 357 | 357 | 346 | 351 | -1.68% | 30,000 | 35億7060万 | -4.88% |
| 11/04 | 361 | 364 | 356 | 357 | -1.11% | 16,800 | 36億3164万 | -3.77% |
| 10/31 | 361 | 369 | 360 | 361 | 0% | 9,300 | 36億7233万 | -2.96% |
| 10/30 | 361 | 366 | 360 | 361 | 0% | 8,600 | 36億7233万 | -3.22% |
| 10/29 | 367 | 367 | 361 | 361 | -2.17% | 11,600 | 36億7233万 | -3.48% |
| 10/28 | 374 | 376 | 364 | 369 | -1.86% | 17,200 | 37億5371万 | -1.6% |
| 10/27 | 375 | 381 | 374 | 376 | +0.53% | 30,900 | 38億2492万 | 0% |
| 10/24 | 375 | 380 | 373 | 374 | -1.06% | 13,000 | 38億458万 | -0.53% |
| 10/23 | 379 | 379 | 375 | 378 | -0.26% | 7,100 | 38億4527万 | +0.27% |
| 10/22 | 378 | 380 | 376 | 379 | +0.26% | 5,300 | 38億5544万 | +0.53% |
| 10/21 | 384 | 384 | 375 | 378 | -0.53% | 11,400 | 38億4527万 | 0% |
| 10/20 | 375 | 383 | 371 | 380 | +1.6% | 23,200 | 38億6561万 | +0.53% |
| 10/17 | 375 | 379 | 371 | 374 | +0.81% | 7,200 | 38億458万 | -1.32% |
| 10/16 | 376 | 376 | 369 | 371 | -1.33% | 7,600 | 37億7406万 | -2.37% |
| 10/15 | 370 | 381 | 365 | 376 | +3.3% | 17,400 | 38億2492万 | -1.31% |
| 10/14 | 362 | 400 | 358 | 364 | +0.55% | 102,000 | 37億285万 | -4.71% |
| 10/10 | 363 | 365 | 357 | 362 | +0.28% | 9,700 | 36億8250万 | -5.48% |
| 10/09 | 367 | 367 | 360 | 361 | -1.63% | 26,300 | 36億7233万 | -6.23% |
| 10/08 | 366 | 370 | 365 | 367 | -0.27% | 17,700 | 37億3337万 | -4.92% |
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。
