| 2026 |
| 03/06 | 6,080 | 6,220 | 5,940 | 6,110 | -1.29% | 372,900 | 3137億5674万 | -9.47% |
| 03/05 | 6,300 | 6,440 | 6,140 | 6,190 | +4.92% | 548,600 | 3178億6485万 | -8.2% |
| 03/04 | 6,150 | 6,340 | 5,760 | 5,900 | -7.09% | 1,157,300 | 3029億7296万 | -12.5% |
| 03/03 | 6,650 | 6,790 | 6,320 | 6,350 | -5.37% | 646,200 | 3260億8107万 | -5.98% |
| 03/02 | 6,560 | 6,800 | 6,510 | 6,710 | 0% | 538,000 | 3445億6755万 | -0.55% |
| 03/02 | （空売り報告）Nomura Asset Management Singapore Limited 615,700株（1.19%）-0.1% |
| 02/27 | 6,340 | 6,830 | 6,340 | 6,710 | +4.35% | 868,300 | 3445億6755万 | -0.19% |
| 02/26 | 6,680 | 6,780 | 6,310 | 6,430 | -5.99% | 1,368,100 | 3301億8918万 | -4.03% |
| 02/25 | 6,970 | 7,040 | 6,580 | 6,840 | -1.44% | 845,500 | 3512億4323万 | +2.46% |
| 02/25 | （空売り報告）Nomura Asset Management Singapore Limited 665,900株（1.29%）-0.1% |
| 02/24 | 6,970 | 7,110 | 6,860 | 6,940 | -1.28% | 592,700 | 3563億7836万 | +4.8% |
| 02/20 | 7,190 | 7,370 | 6,950 | 7,030 | -3.03% | 844,100 | 3609億9999万 | +7.21% |
| 02/19 | 7,420 | 7,530 | 7,160 | 7,250 | -3.33% | 1,185,200 | 3722億9728万 | +11.59% |
| 02/18 | 6,870 | 7,520 | 6,810 | 7,500 | +9.49% | 1,919,500 | 3851億3512万 | +16.91% |
| 02/17 | 6,990 | 6,990 | 6,700 | 6,850 | -2.56% | 759,900 | 3517億5674万 | +8.59% |
| 02/16 | 6,650 | 7,130 | 6,620 | 7,030 | +5.08% | 1,114,200 | 3609億9999万 | +13.11% |
| 02/13 | 6,840 | 7,050 | 6,660 | 6,690 | -3.04% | 927,500 | 3435億4053万 | +9.31% |
| 02/12 | 7,130 | 7,350 | 6,700 | 6,900 | -3.63% | 1,418,900 | 3543億2431万 | +14.3% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 243,070株（0.47%）-0.05%義務消失 |
| 02/10 | 7,630 | 7,760 | 7,050 | 7,160 | -5.17% | 1,683,600 | 3676億7566万 | +20.46% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 268,670株（0.52%）再IN |
| 02/09 | 8,060 | 8,450 | 7,480 | 7,550 | -3.94% | 2,960,900 | 3877億269万 | +29.19% |
| 02/06 | 6,400 | 7,900 | 6,370 | 7,860 | +11.49% | 4,559,500 | 4036億2161万 | +37.17% |
| 02/05 | （IR情報）16:45 ペロブスカイト太陽電池材料に関する基本合意書締結について |
| 02/05 | （IR情報）16:30 組織改正に関するお知らせ |
| 02/05 | （IR情報）16:30 取締役及び執行役員の異動並びにその他の人事異動に関するお知らせ |
| 02/05 | （IR情報）16:30 2025年12月期決算補足説明資料 |
| 02/05 | （IR情報）16:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/05 | （IR情報）16:30 代表取締役の異動(追加選定)に関するお知らせ |
| 02/05 | 7,330 | 7,330 | 6,920 | 7,050 | -2.76% | 1,992,300 | 3620億2701万 | +25.56% |
| 02/04 | 6,720 | 7,320 | 6,620 | 7,250 | +10.52% | 2,397,900 | 3722億9728万 | +31.7% |
| 02/03 | 6,320 | 6,650 | 6,200 | 6,560 | +7.19% | 1,799,200 | 3368億6485万 | +21.93% |
| 02/02 | 6,020 | 6,390 | 5,930 | 6,120 | +3.2% | 1,938,300 | 3142億7026万 | +15.76% |
| 01/30 | 5,800 | 6,020 | 5,680 | 5,930 | +1.89% | 760,800 | 3045億1350万 | +13.75% |
| 01/29 | 5,910 | 5,930 | 5,750 | 5,820 | -2.18% | 702,700 | 2988億6485万 | +13.25% |
| 01/28 | 6,100 | 6,110 | 5,870 | 5,950 | -3.88% | 968,800 | 3055億4053万 | +17.5% |
| 01/27 | 6,170 | 6,220 | 5,960 | 6,190 | 0% | 994,600 | 3178億6485万 | +24.4% |
| 01/26 | 6,100 | 6,560 | 6,090 | 6,190 | +0.49% | 1,667,900 | 3178億6485万 | +26.84% |
| 01/23 | 6,130 | 6,420 | 6,000 | 6,160 | +0.65% | 1,438,000 | 3163億2431万 | +28.92% |
| 01/22 | 6,210 | 6,220 | 5,860 | 6,120 | -0.16% | 1,584,500 | 3142億7026万 | +30.83% |
| 01/21 | 5,740 | 6,440 | 5,660 | 6,130 | +4.97% | 2,731,300 | 3147億8377万 | +33.93% |
| 01/20 | 5,880 | 6,400 | 5,760 | 5,840 | +6.57% | 2,657,600 | 2998億9188万 | +30.53% |
| 01/19 | 5,230 | 5,610 | 5,190 | 5,480 | +3.2% | 1,017,000 | 2814億539万 | +24.94% |
| 01/16 | 5,600 | 5,700 | 5,120 | 5,310 | -4.15% | 1,524,500 | 2726億7566万 | +23.2% |
| 01/16 | （空売り報告）Nomura Asset Management Singapore Limited 714,000株（1.39%）-0.02% |
| 01/15 | 5,100 | 5,620 | 5,030 | 5,540 | +6.54% | 1,871,300 | 2844億8647万 | +30.72% |
| 01/14 | 4,885 | 5,260 | 4,790 | 5,200 | +7.77% | 2,104,300 | 2670億2702万 | +25.06% |
| 01/13 | 4,730 | 4,925 | 4,650 | 4,825 | +6.75% | 1,676,100 | 2477億7026万 | +17.86% |
| 01/13 | （空売り報告）Barclays Capital Securities Ltd 151,800株（0.29%）-0.3%義務消失 |
| 01/09 | 4,695 | 4,695 | 4,420 | 4,520 | -2.69% | 961,800 | 2321億810万 | +11.85% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 307,830株（0.59%）再IN |
| 01/08 | 4,600 | 4,700 | 4,480 | 4,645 | +0.43% | 928,200 | 2385億2702万 | +16.04% |
| 01/07 | 4,585 | 4,860 | 4,540 | 4,625 | +0.87% | 1,430,700 | 2374億9999万 | +16.76% |
| 01/06 | 4,565 | 4,645 | 4,460 | 4,585 | -1.5% | 1,245,700 | 2354億4593万 | +16.85% |
| 01/05 | 4,950 | 4,965 | 4,650 | 4,655 | -0.75% | 1,781,400 | 2390億4053万 | +19.88% |
| 01/01 | 株式分割 1→10 |
| 2025 |
| 12/30 | 5,260 | 5,260 | 4,565 | 4,690 | -5.92% | 3,948,400 | 2408億3783万 | +22.17% |
| 12/29 | 4,425 | 4,985 | 4,370 | 4,985 | +15.8% | 2,129,200 | 2559億8647万 | +31.53% |
| 12/26 | 4,170 | 4,340 | 4,170 | 4,305 | +4.36% | 1,657,000 | 2210億6756万 | +15.54% |
| 12/25 | 4,280 | 4,300 | 4,055 | 4,125 | -2.6% | 1,291,000 | 2118億2431万 | +11.58% |
| 12/24 | 4,330 | 4,470 | 4,180 | 4,235 | -0.82% | 2,568,000 | 2174億7296万 | +15.52% |
| 12/23 | 4,095 | 4,345 | 4,070 | 4,270 | +4.66% | 2,582,000 | 2192億7026万 | +17.37% |
| 12/22 | 3,980 | 4,095 | 3,900 | 4,080 | +3.68% | 1,771,000 | 2095億1350万 | +12.77% |
| 12/19 | 3,820 | 3,970 | 3,790 | 3,935 | +4.38% | 2,249,000 | 2020億6756万 | +9.24% |
| 12/18 | 3,745 | 3,795 | 3,695 | 3,770 | -0.53% | 936,000 | 1935億9458万 | +4.84% |
| 12/17 | 3,680 | 3,835 | 3,595 | 3,790 | +4.12% | 1,965,000 | 1946億2161万 | +5.48% |
| 12/16 | 3,790 | 3,820 | 3,635 | 3,640 | -0.55% | 1,468,000 | 1869億1891万 | +1.59% |
| 12/15 | 3,535 | 3,675 | 3,505 | 3,660 | +2.23% | 805,000 | 1879億4594万 | +2.29% |
| 12/12 | 3,615 | 3,625 | 3,535 | 3,580 | +0.7% | 492,000 | 1838億3783万 | +0.36% |
| 12/12 | （空売り報告）Nomura Asset Management Singapore Limited 72,700株（1.41%）+0.02% |
| 12/11 | 3,700 | 3,700 | 3,540 | 3,555 | -2.74% | 690,000 | 1825億5404万 | -0.08% |
| 12/10 | 3,605 | 3,705 | 3,575 | 3,655 | +2.52% | 1,039,000 | 1876億8918万 | +2.76% |
| 12/09 | 3,520 | 3,620 | 3,520 | 3,565 | +1.57% | 550,000 | 1830億6756万 | +0.37% |
| 12/08 | 3,560 | 3,590 | 3,475 | 3,510 | -0.99% | 535,000 | 1802億4323万 | -0.74% |
| 12/05 | 3,565 | 3,585 | 3,520 | 3,545 | -1.25% | 380,000 | 1820億4053万 | +0.71% |
| 12/04 | 3,520 | 3,610 | 3,505 | 3,590 | +2.43% | 542,000 | 1843億5134万 | +2.6% |
| 12/03 | 3,600 | 3,615 | 3,505 | 3,505 | -2.09% | 682,000 | 1799億8648万 | +0.75% |
| 12/02 | 3,605 | 3,655 | 3,555 | 3,580 | -0.56% | 552,000 | 1838億3783万 | +3.29% |
| 12/01 | 3,750 | 3,765 | 3,590 | 3,600 | -2.17% | 880,000 | 1848億6486万 | +4.35% |
| 11/28 | 3,570 | 3,680 | 3,545 | 3,680 | +3.37% | 807,000 | 1889億7296万 | +7.35% |
| 11/27 | 3,630 | 3,630 | 3,520 | 3,560 | 0% | 695,000 | 1828億1080万 | +4.74% |
| 11/26 | 3,505 | 3,650 | 3,495 | 3,560 | +2.89% | 961,000 | 1828億1080万 | +5.54% |
| 11/25 | 3,460 | 3,530 | 3,410 | 3,460 | +2.06% | 772,000 | 1776億7567万 | +3.35% |
| 11/21 | 3,410 | 3,485 | 3,360 | 3,390 | -5.31% | 1,032,000 | 1740億8107万 | +2.02% |
| 11/20 | 3,450 | 3,615 | 3,395 | 3,580 | +6.71% | 1,327,000 | 1838億3783万 | +8.42% |
| 11/19 | 3,540 | 3,590 | 3,330 | 3,355 | -5.23% | 1,401,000 | 1722億8377万 | +2.51% |
| 11/18 | 3,715 | 3,745 | 3,540 | 3,540 | -6.1% | 1,388,000 | 1817億8377万 | +8.92% |
| 11/17 | 3,720 | 3,785 | 3,645 | 3,770 | +2.59% | 906,000 | 1935億9458万 | +16.94% |
| 11/14 | 3,725 | 3,825 | 3,635 | 3,675 | -2.65% | 1,372,000 | 1887億1621万 | +15.2% |
| 11/14 | （空売り報告）Nomura Asset Management Singapore Limited 71,500株（1.39%）-0.1% |
| 11/13 | 3,735 | 3,850 | 3,700 | 3,775 | +1.89% | 1,586,000 | 1938億5134万 | +19.31% |
| 11/12 | 3,525 | 3,735 | 3,475 | 3,705 | +4.37% | 1,534,000 | 1902億5675万 | +18.11% |
| 11/11 | 3,550 | 3,590 | 3,485 | 3,550 | +1.43% | 913,000 | 1822億9729万 | +14.15% |
| 11/10 | 3,410 | 3,545 | 3,370 | 3,500 | +3.55% | 1,162,000 | 1797億2972万 | +13.49% |
| 11/07 | 3,415 | 3,460 | 3,300 | 3,380 | +0.3% | 1,254,000 | 1735億6756万 | +10.6% |
| 11/06 | 3,625 | 3,625 | 3,370 | 3,370 | -4.67% | 1,443,000 | 1730億5404万 | +11.18% |
| 11/05 | 3,460 | 3,595 | 3,300 | 3,535 | +0.28% | 2,619,000 | 1815億2702万 | +17.48% |
| 11/04 | 3,400 | 3,845 | 3,395 | 3,525 | +11.73% | 5,728,000 | 1810億1350万 | +18.21% |
| 10/31 | （IR情報）15:30 株式分割及び株式分割に伴う定款一部変更に関するお知らせ |
| 10/31 | （IR情報）15:30 通期業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 10/31 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 10/31 | 3,135 | 3,185 | 3,095 | 3,155 | +1.12% | 998,000 | 1620億1350万 | +6.77% |
| 10/30 | 3,010 | 3,135 | 3,010 | 3,120 | +3.31% | 777,000 | 1602億1621万 | +6.01% |
| 10/29 | 3,105 | 3,145 | 3,000 | 3,020 | -1.95% | 871,000 | 1550億8107万 | +3% |
| 10/28 | 3,165 | 3,175 | 3,080 | 3,080 | -2.99% | 1,024,000 | 1581億6215万 | +5.26% |
| 10/27 | 3,265 | 3,270 | 3,125 | 3,175 | -0.63% | 1,125,000 | 1630億4053万 | +8.92% |
| 10/24 | 3,065 | 3,245 | 3,020 | 3,195 | +4.75% | 2,473,000 | 1640億6756万 | +10.21% |
| 10/23 | 2,920 | 3,050 | 2,916 | 3,050 | +3.21% | 1,263,000 | 1566億2161万 | +5.87% |
| 10/22 | 2,913 | 2,957 | 2,905 | 2,955 | +1.69% | 535,000 | 1517億4323万 | +3.07% |
| 10/21 | 2,958 | 2,987 | 2,901 | 2,906 | -1.02% | 916,000 | 1492億2702万 | +1.68% |
| 10/20 | 2,890 | 2,960 | 2,866 | 2,936 | +3.38% | 1,017,000 | 1507億6756万 | +2.98% |
| 10/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 24,464株（0.47%）-0.03%義務消失 |
| 10/17 | 2,842 | 2,890 | 2,808 | 2,840 | -0.35% | 574,000 | 1458億3783万 | -0.14% |
| 10/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 25,864株（0.5%）再IN |
| 10/16 | 2,895 | 2,919 | 2,827 | 2,850 | -0.04% | 736,000 | 1463億5134万 | +0.21% |
| 10/15 | 2,844 | 2,858 | 2,822 | 2,851 | +1.93% | 431,000 | 1464億269万 | +0.21% |
| 10/14 | 2,837 | 2,874 | 2,786 | 2,797 | -2.88% | 1,046,000 | 1436億2972万 | -1.69% |
| 10/10 | 2,913 | 2,930 | 2,866 | 2,880 | -1.94% | 893,000 | 1478億9188万 | +1.16% |
| 10/10 | （空売り報告）Nomura Asset Management Singapore Limited 76,700株（1.49%）-0.1% |
| 10/09 | 3,030 | 3,065 | 2,914 | 2,937 | -2.91% | 1,747,000 | 1508億1891万 | +3.31% |
| 10/08 | 3,030 | 3,075 | 3,005 | 3,025 | -2.1% | 887,000 | 1553億3783万 | +6.51% |
| 10/07 | 3,080 | 3,120 | 2,977 | 3,090 | +2.15% | 1,651,000 | 1586億7567万 | +9.34% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,075株（0.39%）-0.29%義務消失 |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 34,975株（0.68%）+0.17% |
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。
