| 2026 |
| 03/10 | 1,254 | 1,262 | 1,234 | 1,250 | +2.12% | 18,000 | 212億9925万 | +0.89% |
| 03/09 | 1,237 | 1,240 | 1,212 | 1,224 | -5.26% | 46,800 | 208億5622万 | -0.73% |
| 03/06 | 1,251 | 1,297 | 1,251 | 1,292 | +1.73% | 15,300 | 220億1490万 | +5.38% |
| 03/05 | 1,272 | 1,290 | 1,249 | 1,270 | +4.18% | 49,400 | 216億4003万 | +4.27% |
| 03/04 | 1,287 | 1,287 | 1,192 | 1,219 | -5.94% | 110,900 | 207億7102万 | +0.58% |
| 03/03 | 1,267 | 1,334 | 1,251 | 1,296 | +2.05% | 36,100 | 220億8306万 | +7.37% |
| 03/02 | 1,290 | 1,304 | 1,265 | 1,270 | -3.79% | 41,900 | 216億4003万 | +6.01% |
| 02/27 | 1,282 | 1,320 | 1,281 | 1,320 | +3.69% | 38,500 | 224億9200万 | +10.92% |
| 02/26 | 1,276 | 1,281 | 1,260 | 1,273 | -0.24% | 29,500 | 216億9115万 | +7.88% |
| 02/25 | 1,284 | 1,306 | 1,271 | 1,276 | +0.47% | 49,200 | 217億4227万 | +8.97% |
| 02/24 | 1,253 | 1,275 | 1,240 | 1,270 | +1.28% | 36,100 | 216億4003万 | +9.2% |
| 02/20 | 1,210 | 1,272 | 1,208 | 1,254 | +3.13% | 97,600 | 213億6740万 | +8.57% |
| 02/19 | 1,227 | 1,227 | 1,209 | 1,216 | -0.08% | 7,300 | 207億1991万 | +6.02% |
| 02/18 | 1,204 | 1,227 | 1,204 | 1,217 | +1.08% | 16,900 | 207億3694万 | +6.66% |
| 02/17 | 1,219 | 1,246 | 1,200 | 1,204 | -1.15% | 38,600 | 205億1543万 | +6.08% |
| 02/16 | 1,201 | 1,224 | 1,189 | 1,218 | +2.27% | 44,400 | 207億5398万 | +7.88% |
| 02/13 | 1,251 | 1,257 | 1,181 | 1,191 | -5.55% | 106,200 | 202億9392万 | +6.06% |
| 02/12 | 1,306 | 1,308 | 1,260 | 1,261 | -2.55% | 62,300 | 214億8668万 | +12.89% |
| 02/10 | 1,246 | 1,303 | 1,226 | 1,294 | +3.77% | 90,300 | 220億4898万 | +16.68% |
| 02/09 | （IR情報）11:50 主要株主の異動に関するお知らせ |
| 02/09 | 1,236 | 1,263 | 1,191 | 1,247 | +3.31% | 142,100 | 212億4813万 | +13.47% |
| 02/06 | （5%ルール）Axium Capital Pte.Ltd.（10.54%） |
| 02/06 | （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) |
| 02/06 | 1,201 | 1,215 | 1,175 | 1,207 | +0.25% | 85,100 | 205億6655万 | +10.63% |
| 02/05 | 1,200 | 1,211 | 1,190 | 1,204 | +1.18% | 46,500 | 205億1543万 | +10.97% |
| 02/04 | 1,165 | 1,196 | 1,161 | 1,190 | +1.97% | 58,800 | 202億7688万 | +10.29% |
| 02/03 | 1,152 | 1,196 | 1,148 | 1,167 | +2.91% | 81,600 | 198億8497万 | +8.66% |
| 02/02 | 1,117 | 1,156 | 1,115 | 1,134 | +1.52% | 197,700 | 193億2267万 | +6.08% |
| 01/30 | 1,054 | 1,135 | 1,054 | 1,117 | +5.98% | 251,400 | 190億3300万 | +4.88% |
| 01/29 | 1,072 | 1,074 | 1,029 | 1,054 | -3.57% | 150,600 | 179億5952万 | -0.75% |
| 01/28 | 1,108 | 1,108 | 1,079 | 1,093 | -1.35% | 27,300 | 186億2406万 | +2.92% |
| 01/27 | 1,088 | 1,112 | 1,075 | 1,108 | +1.84% | 61,400 | 188億7965万 | +4.53% |
| 01/26 | 1,057 | 1,105 | 1,057 | 1,088 | +1.87% | 73,400 | 185億3886万 | +3.03% |
| 01/23 | 1,080 | 1,085 | 1,068 | 1,068 | -1.02% | 15,700 | 181億9807万 | +1.23% |
| 01/22 | 1,060 | 1,079 | 1,053 | 1,079 | +1.79% | 35,400 | 183億8551万 | +2.37% |
| 01/21 | （IR情報）17:30 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 |
| 01/21 | 1,049 | 1,074 | 1,049 | 1,060 | -0.19% | 21,400 | 180億6176万 | +0.86% |
| 01/20 | 1,063 | 1,073 | 1,061 | 1,062 | -1.67% | 28,300 | 180億9584万 | +1.34% |
| 01/19 | 1,053 | 1,080 | 1,044 | 1,080 | +2.56% | 28,700 | 184億255万 | +3.25% |
| 01/16 | 1,058 | 1,063 | 1,051 | 1,053 | -1.31% | 24,800 | 179億4248万 | +0.86% |
| 01/15 | 1,057 | 1,071 | 1,057 | 1,067 | -0.09% | 22,000 | 181億8103万 | +2.3% |
| 01/14 | 1,066 | 1,068 | 1,050 | 1,068 | +1.04% | 28,400 | 181億9807万 | +2.69% |
| 01/13 | 1,089 | 1,097 | 1,054 | 1,057 | -0.66% | 36,600 | 180億1064万 | +1.83% |
| 01/09 | （5%ルール）Axium Capital Pte.Ltd.（8.44%） |
| 01/09 | 1,050 | 1,073 | 1,048 | 1,064 | +1.14% | 21,500 | 181億2992万 | +2.7% |
| 01/08 | 1,058 | 1,066 | 1,044 | 1,052 | -0.57% | 29,200 | 179億2544万 | +1.84% |
| 01/07 | 1,042 | 1,060 | 1,027 | 1,058 | +1.44% | 62,300 | 180億2768万 | +2.62% |
| 01/06 | 1,047 | 1,055 | 1,042 | 1,043 | -0.48% | 20,500 | 177億7209万 | +1.16% |
| 01/05 | 1,048 | 1,054 | 1,044 | 1,048 | 0% | 31,100 | 178億5729万 | +1.65% |
| 2025 |
| 12/30 | 1,073 | 1,073 | 1,045 | 1,048 | -2.33% | 27,100 | 178億5729万 | +1.65% |
| 12/29 | 1,050 | 1,079 | 1,047 | 1,073 | +2.19% | 54,400 | 182億8327万 | +4.07% |
| 12/26 | 1,054 | 1,064 | 1,050 | 1,050 | -0.94% | 20,400 | 178億9137万 | +1.94% |
| 12/25 | 1,050 | 1,060 | 1,050 | 1,060 | +1.53% | 32,300 | 180億6176万 | +3.01% |
| 12/24 | 1,048 | 1,053 | 1,044 | 1,044 | +0.1% | 33,800 | 177億8913万 | +1.56% |
| 12/23 | 1,044 | 1,055 | 1,041 | 1,043 | +0.19% | 71,100 | 177億7209万 | +1.66% |
| 12/22 | （IR情報）15:30 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 |
| 12/22 | （IR情報）15:30 支配株主等に関する事項について |
| 12/22 | 1,035 | 1,045 | 1,024 | 1,041 | +0.29% | 45,500 | 177億3801万 | +1.56% |
| 12/19 | 1,049 | 1,049 | 1,030 | 1,038 | +0.1% | 32,200 | 176億8689万 | +1.47% |
| 12/18 | （IR情報）15:30 取締役の役職変更に関するお知らせ |
| 12/18 | 1,040 | 1,045 | 1,021 | 1,037 | +0.78% | 41,300 | 176億6985万 | +1.37% |
| 12/17 | 1,044 | 1,044 | 1,019 | 1,029 | -1.44% | 40,000 | 175億3354万 | +0.78% |
| 12/16 | 1,036 | 1,045 | 1,019 | 1,044 | -0.1% | 69,900 | 177億8913万 | +2.35% |
| 12/15 | 1,001 | 1,048 | 1,001 | 1,045 | +3.26% | 37,600 | 178億617万 | +2.75% |
| 12/12 | 992 | 1,015 | 988 | 1,012 | +1.81% | 56,700 | 172億4387万 | -0.3% |
| 12/11 | 1,002 | 1,008 | 989 | 994 | -0.8% | 68,000 | 169億3716万 | -2.17% |
| 12/10 | 1,020 | 1,032 | 1,002 | 1,002 | -2.05% | 77,400 | 170億7347万 | -1.57% |
| 12/09 | 1,025 | 1,029 | 1,010 | 1,023 | -0.29% | 38,300 | 174億3130万 | +0.29% |
| 12/08 | 1,011 | 1,030 | 1,007 | 1,026 | +1.48% | 54,800 | 174億8242万 | +0.39% |
| 12/05 | 1,007 | 1,027 | 1,004 | 1,011 | +0.4% | 32,900 | 172億2683万 | -1.27% |
| 12/04 | 1,001 | 1,024 | 1,001 | 1,007 | +1.1% | 54,700 | 171億5867万 | -1.85% |
| 12/03 | 1,000 | 1,034 | 995 | 996 | -1.09% | 65,400 | 169億7124万 | -3.21% |
| 12/02 | 1,003 | 1,021 | 998 | 1,007 | +0.7% | 57,400 | 171億5867万 | -2.42% |
| 12/01 | 1,046 | 1,049 | 998 | 1,000 | -4.4% | 69,600 | 170億3940万 | -3.38% |
| 11/28 | 1,044 | 1,064 | 1,037 | 1,046 | -0.48% | 49,800 | 178億2321万 | +0.67% |
| 11/27 | 1,059 | 1,065 | 1,048 | 1,051 | -0.76% | 45,100 | 179億840万 | +1.45% |
| 11/26 | 1,039 | 1,060 | 1,035 | 1,059 | +2.82% | 42,000 | 180億4472万 | +2.62% |
| 11/25 | 1,059 | 1,059 | 1,027 | 1,030 | -2.74% | 68,000 | 175億5058万 | +0.19% |
| 11/21 | 1,029 | 1,060 | 1,021 | 1,059 | +2.52% | 42,000 | 180億4472万 | +3.62% |
| 11/20 | 1,029 | 1,041 | 1,025 | 1,033 | +1.27% | 49,900 | 176億170万 | +1.77% |
| 11/19 | 1,000 | 1,026 | 999 | 1,020 | +2.2% | 47,200 | 173億8018万 | +0.99% |
| 11/18 | 1,000 | 1,005 | 977 | 998 | -1.09% | 80,500 | 170億532万 | -0.5% |
| 11/17 | 1,005 | 1,019 | 996 | 1,009 | +0.1% | 87,900 | 171億9275万 | +1.2% |
| 11/14 | （IR情報）15:30 取締役及び監査等委員である取締役の異動並びに補欠の監査等委員である取締役候補者の選任に関するお知らせ |
| 11/14 | 1,022 | 1,033 | 1,002 | 1,008 | -1.37% | 54,000 | 171億7571万 | +1.82% |
| 11/13 | 1,001 | 1,034 | 1,001 | 1,022 | +2.2% | 54,000 | 174億1426万 | +3.97% |
| 11/12 | 991 | 1,007 | 979 | 1,000 | -0.2% | 77,400 | 170億3940万 | +2.56% |
| 11/11 | 974 | 1,004 | 935 | 1,002 | +4.05% | 125,300 | 170億7347万 | +3.62% |
| 11/10 | 916 | 999 | 905 | 963 | -4.27% | 366,400 | 164億894万 | +0.42% |
| 11/07 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/07 | （IR情報）15:30 剰余金の配当(特別配当を含む増配)に関するお知らせ |
| 11/07 | 1,025 | 1,029 | 997 | 1,006 | -2.42% | 149,200 | 171億4163万 | +5.78% |
| 11/06 | 1,052 | 1,062 | 1,021 | 1,031 | -1.43% | 101,100 | 175億6762万 | +9.45% |
| 11/05 | 1,048 | 1,048 | 1,008 | 1,046 | 0% | 96,000 | 178億2321万 | +12.35% |
| 11/04 | 1,065 | 1,076 | 1,043 | 1,046 | -1.51% | 107,600 | 178億2321万 | +13.7% |
| 10/31 | 1,070 | 1,075 | 1,024 | 1,062 | -1.3% | 140,300 | 180億9584万 | +16.83% |
| 10/31 | （空売り報告）Nomura International plc 76,742株（0.45%）-0.06%義務消失 |
| 10/30 | 1,060 | 1,088 | 1,045 | 1,076 | +1.41% | 112,100 | 183億3439万 | +19.82% |
| 10/29 | 1,095 | 1,100 | 1,031 | 1,061 | -3.55% | 189,900 | 180億7880万 | +19.75% |
| 10/28 | 1,095 | 1,119 | 1,082 | 1,100 | +2.33% | 218,200 | 187億4334万 | +25.71% |
| 10/27 | 1,066 | 1,104 | 1,066 | 1,075 | +0.94% | 173,800 | 183億1735万 | +24.57% |
| 10/27 | （空売り報告）Nomura International plc 87,822株（0.51%）再IN |
| 10/24 | （IR情報）15:30 主要株主の異動に関するお知らせ |
| 10/24 | 1,085 | 1,092 | 1,056 | 1,065 | -4.05% | 332,100 | 181億4696万 | +25% |
| 10/23 | 1,026 | 1,127 | 1,014 | 1,110 | +13.61% | 827,000 | 189億1373万 | +31.99% |
| 10/22 | （5%ルール）Axium Capital Pte.Ltd.（6.9%） |
| 10/22 | 952 | 979 | 948 | 977 | +3.39% | 124,000 | 166億4749万 | +18.14% |
| 10/21 | 956 | 970 | 931 | 945 | -0.42% | 216,400 | 161億223万 | +15.24% |
| 10/20 | 918 | 949 | 905 | 949 | +6.39% | 284,800 | 161億7039万 | +16.3% |
| 10/17 | 883 | 898 | 868 | 892 | +0.56% | 99,900 | 151億9914万 | +10.12% |
| 10/16 | 917 | 918 | 880 | 887 | -0.34% | 125,200 | 151億1394万 | +10.05% |
| 10/15 | 867 | 890 | 861 | 890 | +3.97% | 101,700 | 151億6506万 | +10.97% |
| 10/14 | 831 | 857 | 829 | 856 | +1.66% | 159,000 | 145億8572万 | +7.4% |
| 10/10 | 842 | 849 | 831 | 842 | +0.12% | 81,400 | 143億4717万 | +6.31% |
| 10/09 | 845 | 845 | 830 | 841 | +0.24% | 65,400 | 143億3013万 | +6.73% |
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。
