| 2026 |
| 10/05 | 1,002 | 1,004 | 999 | 1,004 | +0.6% | 1,600 | - | -0.3% |
| 10/02 | 995 | 1,014 | 995 | 998 | -1.09% | 5,100 | - | -0.99% |
| 10/01 | 1,004 | 1,050 | 1,002 | 1,009 | 0% | 6,200 | - | 0% |
| 09/30 | 997 | 1,012 | 995 | 1,009 | +1% | 3,200 | - | 0% |
| 09/29 | 1,013 | 1,013 | 995 | 999 | -1.77% | 3,200 | - | -1.09% |
| 09/28 | 1,000 | 1,020 | 996 | 1,017 | +1.7% | 8,300 | - | +0.69% |
| 09/25 | 988 | 1,006 | 988 | 1,000 | +0.81% | 3,900 | - | -0.99% |
| 09/24 | 992 | 1,001 | 991 | 992 | +0.1% | 7,600 | - | -1.88% |
| 09/18 | 1,000 | 1,002 | 991 | 991 | -0.9% | 6,300 | - | -2.17% |
| 09/17 | 997 | 1,002 | 996 | 1,000 | +0.3% | 4,600 | - | -1.38% |
| 09/16 | 1,004 | 1,005 | 995 | 997 | +0.3% | 4,900 | - | -1.77% |
| 09/15 | 993 | 1,005 | 993 | 994 | +0.1% | 7,700 | - | -2.26% |
| 09/14 | 991 | 1,002 | 991 | 993 | -0.6% | 2,300 | - | -2.46% |
| 09/11 | 1,002 | 1,005 | 997 | 999 | -0.5% | 4,800 | - | -1.96% |
| 09/10 | 1,008 | 1,009 | 1,002 | 1,004 | -0.59% | 2,900 | - | -1.67% |
| 09/09 | 1,006 | 1,010 | 1,006 | 1,010 | +0.4% | 2,900 | - | -1.27% |
| 09/08 | 1,016 | 1,017 | 1,006 | 1,006 | -1.85% | 2,900 | - | -1.85% |
| 09/07 | 1,019 | 1,027 | 1,016 | 1,025 | +0.79% | 2,300 | - | -0.19% |
| 09/04 | 1,020 | 1,022 | 1,016 | 1,017 | 0% | 1,400 | - | -1.07% |
| 09/03 | 1,013 | 1,018 | 1,012 | 1,017 | +0.39% | 3,800 | - | -1.17% |
| 09/02 | 1,019 | 1,020 | 1,013 | 1,013 | -1.07% | 2,500 | - | -1.46% |
| 09/01 | 1,019 | 1,029 | 1,018 | 1,024 | +0.49% | 1,900 | - | -0.49% |
| 08/31 | 1,024 | 1,033 | 1,019 | 1,019 | -0.1% | 4,300 | - | -1.07% |
| 08/28 | 1,035 | 1,050 | 1,018 | 1,020 | -0.39% | 5,800 | - | -0.97% |
| 08/27 | 1,023 | 1,041 | 1,023 | 1,024 | +0.1% | 4,100 | - | -0.68% |
| 08/26 | 1,022 | 1,023 | 1,021 | 1,023 | +0.29% | 1,200 | - | -0.68% |
| 08/25 | 1,026 | 1,026 | 1,016 | 1,020 | +0.1% | 3,000 | - | -1.07% |
| 08/24 | 1,013 | 1,044 | 1,013 | 1,019 | +0.1% | 3,100 | - | -0.97% |
| 08/21 | 1,015 | 1,020 | 1,010 | 1,018 | +0.3% | 7,300 | - | -1.07% |
| 08/20 | 1,015 | 1,025 | 1,010 | 1,015 | +0.1% | 5,800 | - | -1.46% |
| 08/19 | 1,021 | 1,023 | 1,010 | 1,014 | -1.55% | 6,700 | - | -1.65% |
| 08/18 | 1,042 | 1,042 | 1,026 | 1,030 | +0.1% | 4,400 | - | -0.1% |
| 08/17 | 1,030 | 1,040 | 1,029 | 1,029 | 0% | 2,000 | - | -0.29% |
| 08/14 | 1,050 | 1,052 | 1,027 | 1,029 | +0.59% | 7,300 | - | -0.19% |
| 08/13 | 1,042 | 1,050 | 1,020 | 1,023 | -1.16% | 15,500 | - | -0.78% |
| 08/12 | 1,020 | 1,040 | 1,020 | 1,035 | +1.47% | 3,800 | - | +0.29% |
| 08/10 | 1,020 | 1,070 | 1,018 | 1,020 | +0.69% | 13,700 | - | -1.26% |
| 08/07 | （IR情報）15:00 2027年3月期第1四半期決算短信[日本基準](連結) |
| 08/07 | 1,038 | 1,100 | 1,004 | 1,013 | -3.43% | 29,800 | - | -1.94% |
| 08/06 | 1,050 | 1,050 | 1,002 | 1,049 | -0.76% | 9,600 | - | +1.65% |
| 08/05 | 1,070 | 1,071 | 1,055 | 1,057 | -0.75% | 3,900 | - | +2.62% |
| 08/04 | 1,054 | 1,072 | 1,049 | 1,065 | +0.28% | 5,500 | - | +3.7% |
| 08/03 | 1,050 | 1,071 | 1,049 | 1,062 | +1.14% | 10,200 | - | +3.71% |
| 07/31 | 1,031 | 1,099 | 1,019 | 1,050 | +1.84% | 21,000 | - | +2.74% |
| 07/30 | 1,000 | 1,032 | 1,000 | 1,031 | +3.2% | 5,100 | - | +0.98% |
| 07/29 | 1,023 | 1,023 | 991 | 999 | -2.92% | 8,300 | - | -2.06% |
| 07/28 | 1,044 | 1,044 | 1,021 | 1,029 | -1.63% | 3,300 | - | +0.88% |
| 07/27 | 1,029 | 1,048 | 1,029 | 1,046 | +0.77% | 4,700 | - | +2.35% |
| 07/24 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/24 | 1,022 | 1,038 | 1,011 | 1,038 | +0.78% | 7,300 | - | +1.57% |
| 07/23 | 1,011 | 1,040 | 1,011 | 1,030 | +1.18% | 6,200 | - | +0.59% |
| 07/22 | 1,012 | 1,025 | 1,007 | 1,018 | -0.59% | 5,800 | - | -0.68% |
| 07/22 | （空売り報告）JPM Securities Japan Co Ltd. 14,557株（0.48%）-0.1%義務消失 |
| 07/21 | 1,005 | 1,025 | 993 | 1,024 | +3.43% | 11,900 | - | -0.19% |
| 07/17 | 1,022 | 1,022 | 984 | 990 | -3.13% | 13,200 | - | -3.7% |
| 07/17 | （空売り報告）JPM Securities Japan Co Ltd. 17,757株（0.58%）-0.03% |
| 07/16 | 1,032 | 1,035 | 1,022 | 1,022 | -0.87% | 3,000 | - | -0.68% |
| 07/15 | 1,035 | 1,044 | 1,028 | 1,031 | -0.87% | 4,500 | - | +0.19% |
| 07/14 | 1,029 | 1,044 | 1,026 | 1,040 | +1.76% | 3,200 | - | +1.07% |
| 07/13 | 1,048 | 1,052 | 1,021 | 1,022 | -1.35% | 4,600 | - | -0.87% |
| 07/13 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 14,800株（0.48%）-0.04%義務消失 |
| 07/10 | 1,030 | 1,048 | 1,025 | 1,036 | +1.07% | 5,100 | - | +0.29% |
| 07/10 | （空売り報告）Barclays Capital Securities Ltd 13,900株（0.45%）-0.05%義務消失 |
| 07/09 | 1,038 | 1,038 | 1,013 | 1,025 | -0.29% | 6,700 | - | -1.35% |
| 07/08 | 1,036 | 1,039 | 1,013 | 1,028 | -1.72% | 7,400 | - | -1.53% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 15,400株（0.5%）再IN |
| 07/07 | 1,039 | 1,059 | 1,031 | 1,046 | 0% | 11,500 | - | -0.38% |
| 07/06 | 1,021 | 1,058 | 1,021 | 1,046 | +2.65% | 15,500 | - | -0.66% |
| 07/06 | （空売り報告）JPM Securities Japan Co Ltd. 18,657株（0.61%）+0.11% |
| 07/03 | 1,008 | 1,034 | 991 | 1,019 | +1.09% | 19,400 | - | -3.69% |
| 07/02 | 990 | 1,011 | 990 | 1,008 | +1.92% | 7,600 | - | -5.79% |
| 07/01 | 991 | 1,001 | 989 | 989 | +0.3% | 2,900 | - | -8.34% |
| 06/30 | 987 | 994 | 986 | 986 | -0.3% | 11,400 | - | -9.12% |
| 06/30 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 15,900株（0.52%）新規 |
| 06/29 | 1,009 | 1,016 | 982 | 989 | -1.59% | 20,000 | - | -9.76% |
| 06/29 | （空売り報告）JPM Securities Japan Co Ltd. 15,357株（0.5%）再IN |
| 06/26 | 1,006 | 1,019 | 1,001 | 1,005 | -2.24% | 10,300 | - | -8.88% |
| 06/25 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/25 | 1,012 | 1,034 | 1,003 | 1,028 | +3.11% | 10,600 | - | -6.8% |
| 06/24 | 1,006 | 1,045 | 981 | 997 | -1.87% | 44,000 | - | -9.61% |
| 06/23 | 1,077 | 1,077 | 1,015 | 1,016 | -4.33% | 16,700 | - | -7.89% |
| 06/22 | 1,077 | 1,097 | 1,055 | 1,062 | +0.95% | 10,800 | - | -3.54% |
| 06/19 | 1,082 | 1,089 | 1,052 | 1,052 | -2.77% | 16,000 | - | -4.19% |
| 06/18 | 1,131 | 1,138 | 1,080 | 1,082 | +1.03% | 29,000 | - | -1.37% |
| 06/17 | 1,042 | 1,119 | 1,024 | 1,071 | +4.08% | 32,000 | - | -2.01% |
| 06/16 | 1,061 | 1,061 | 1,025 | 1,029 | -4.01% | 19,700 | - | -5.68% |
| 06/15 | 1,031 | 1,072 | 1,015 | 1,072 | +5.72% | 25,700 | - | -1.65% |
| 06/12 | 1,038 | 1,042 | 1,002 | 1,014 | -1.07% | 19,800 | - | -6.8% |
| 06/11 | 999 | 1,035 | 974 | 1,025 | -0.1% | 25,500 | - | -5.79% |
| 06/10 | 1,100 | 1,100 | 1,005 | 1,026 | -6.73% | 45,300 | - | -5.7% |
| 06/09 | 1,091 | 1,132 | 1,070 | 1,100 | +1.38% | 36,700 | - | +1.01% |
| 06/08 | 1,096 | 1,110 | 1,074 | 1,085 | -8.52% | 46,700 | - | -0.18% |
| 06/05 | 1,120 | 1,187 | 1,087 | 1,186 | +4.77% | 56,000 | - | +9.41% |
| 06/04 | 1,156 | 1,156 | 1,104 | 1,132 | -3.99% | 44,900 | - | +5.11% |
| 06/03 | 1,151 | 1,203 | 1,138 | 1,179 | +4.71% | 67,500 | - | +9.88% |
| 06/02 | 1,147 | 1,177 | 1,075 | 1,126 | -3.01% | 91,900 | - | +5.63% |
| 06/01 | 1,300 | 1,300 | 1,150 | 1,161 | -12.38% | 231,300 | - | +9.12% |
| 05/29 | 1,350 | 1,446 | 1,232 | 1,325 | +6.68% | 341,400 | - | +25% |
| 05/28 | 1,140 | 1,388 | 1,116 | 1,242 | +8.95% | 559,400 | - | +18.29% |
| 05/27 | 1,234 | 1,248 | 1,114 | 1,140 | -9.81% | 80,400 | - | +9.3% |
| 05/26 | 1,162 | 1,287 | 1,101 | 1,264 | +8.87% | 336,300 | - | +21.54% |
| 05/25 | 1,025 | 1,310 | 1,013 | 1,161 | +14.95% | 517,800 | - | +12.5% |
| 05/22 | 1,011 | 1,012 | 994 | 1,010 | +0.4% | 7,100 | - | -1.85% |
| 05/21 | 1,021 | 1,021 | 988 | 1,006 | +0.3% | 6,200 | - | -2.42% |
| 05/20 | 981 | 1,005 | 980 | 1,003 | +2.35% | 4,100 | - | -3% |
| 05/19 | 984 | 994 | 980 | 980 | -0.31% | 4,800 | - | -5.59% |
| 05/18 | 1,025 | 1,025 | 980 | 983 | -2.96% | 13,100 | - | -5.75% |
| 05/15 | （IR情報）15:00 2026年3月期決算短信[日本基準](連結) |
| 05/15 | 1,009 | 1,018 | 999 | 1,013 | +1.2% | 9,800 | - | -3.25% |
| 05/14 | 1,008 | 1,010 | 1,000 | 1,001 | -0.99% | 5,500 | - | -4.58% |
| 05/13 | 1,015 | 1,020 | 1,000 | 1,011 | -0.59% | 11,100 | - | -3.99% |
| 05/12 | 1,001 | 1,022 | 1,001 | 1,017 | +1.7% | 7,400 | - | -3.6% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 14,787株（0.48%）-0.05%義務消失 |
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。
