| 2026 |
| 03/09 | 950 | 959 | 938 | 957 | -3.04% | 111,200 | 249億5893万 | -5.43% |
| 03/06 | 996 | 997 | 982 | 987 | -2.08% | 45,100 | 257億4135万 | -2.28% |
| 03/05 | 1,000 | 1,015 | 993 | 1,008 | +4.78% | 72,900 | 262億8903万 | +0.1% |
| 03/04 | 979 | 999 | 952 | 962 | -4.47% | 192,700 | 250億8934万 | -4.18% |
| 03/03 | 1,027 | 1,036 | 1,002 | 1,007 | -2.8% | 100,100 | 262億6295万 | +0.4% |
| 03/02 | 1,021 | 1,038 | 1,018 | 1,036 | -1.43% | 71,900 | 270億1929万 | +3.5% |
| 02/27 | 1,033 | 1,051 | 1,033 | 1,051 | +1.55% | 76,800 | 274億1049万 | +5.31% |
| 02/26 | 1,046 | 1,048 | 1,033 | 1,035 | -1.43% | 60,000 | 269億9320万 | +4.23% |
| 02/25 | 1,047 | 1,062 | 1,036 | 1,050 | +0.86% | 74,800 | 273億8441万 | +6.17% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 130,485株（0.5%）再IN |
| 02/24 | 1,018 | 1,048 | 1,018 | 1,041 | +2.26% | 64,400 | 271億4969万 | +5.69% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 130,385株（0.49%）-0.01%義務消失 |
| 02/20 | 1,028 | 1,028 | 1,009 | 1,018 | -1.45% | 33,300 | 265億4984万 | +3.77% |
| 02/19 | （IR情報）10:00 (開示事項の経過)SunPine AB社株式の売却に関するお知らせ |
| 02/19 | 1,030 | 1,034 | 1,023 | 1,033 | +0.49% | 41,600 | 269億4104万 | +5.62% |
| 02/18 | 1,024 | 1,031 | 1,018 | 1,028 | +1.48% | 43,000 | 268億1064万 | +5.54% |
| 02/17 | 1,019 | 1,032 | 1,013 | 1,013 | 0% | 56,000 | 264億1944万 | +4.43% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 130,585株（0.5%）再IN |
| 02/16 | （IR情報）15:30 SunPine AB社株式の売却に関するお知らせ |
| 02/16 | 1,025 | 1,026 | 1,012 | 1,013 | -1.17% | 55,800 | 264億1944万 | +4.76% |
| 02/13 | 1,030 | 1,030 | 1,006 | 1,025 | -0.49% | 54,900 | 267億3240万 | +6.44% |
| 02/12 | 1,010 | 1,032 | 1,007 | 1,030 | +1.58% | 82,500 | 268億6280万 | +7.4% |
| 02/10 | 1,015 | 1,023 | 1,011 | 1,014 | -0.1% | 48,500 | 264億4552万 | +6.18% |
| 02/09 | 1,015 | 1,018 | 1,006 | 1,015 | +1.3% | 48,300 | 264億7160万 | +6.73% |
| 02/06 | 998 | 1,005 | 983 | 1,002 | +0.91% | 55,900 | 261億3255万 | +5.7% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 128,885株（0.49%）-0.01%義務消失 |
| 02/05 | 1,000 | 1,005 | 990 | 993 | -1.19% | 57,200 | 258億9783万 | +5.19% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 130,899株（0.5%）新規 |
| 02/04 | 994 | 1,008 | 985 | 1,005 | +1.11% | 64,200 | 262億1079万 | +6.8% |
| 02/03 | 995 | 995 | 978 | 994 | +0.4% | 91,100 | 259億2391万 | +5.97% |
| 02/02 | 1,013 | 1,028 | 985 | 990 | +0.61% | 208,400 | 258億1959万 | +5.88% |
| 01/30 | （IR情報）13:00 通期連結業績予想の修正に関するお知らせ |
| 01/30 | （IR情報）13:00 2026年3月期第3四半期決算補足説明資料 |
| 01/30 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 923 | 1,010 | 912 | 984 | +7.66% | 441,200 | 256億6310万 | +5.69% |
| 01/29 | 919 | 930 | 906 | 914 | -0.33% | 50,700 | 238億3748万 | -1.4% |
| 01/28 | 932 | 932 | 917 | 917 | -1.93% | 31,200 | 239億1572万 | -0.97% |
| 01/27 | 932 | 942 | 929 | 935 | -0.11% | 38,900 | 243億8517万 | +1.08% |
| 01/26 | 950 | 950 | 932 | 936 | -1.99% | 40,200 | 244億1125万 | +1.52% |
| 01/23 | 956 | 957 | 947 | 955 | +0.1% | 36,200 | 249億677万 | +3.8% |
| 01/22 | 934 | 954 | 931 | 954 | +2.91% | 54,100 | 248億8069万 | +4.03% |
| 01/21 | 929 | 931 | 921 | 927 | -1.38% | 43,500 | 241億7652万 | +1.53% |
| 01/20 | 946 | 946 | 934 | 940 | -0.53% | 32,200 | 245億1557万 | +3.18% |
| 01/19 | 950 | 950 | 938 | 945 | -0.42% | 41,800 | 246億4597万 | +4.07% |
| 01/16 | 939 | 950 | 936 | 949 | +0.74% | 27,900 | 247億5029万 | +4.98% |
| 01/15 | 931 | 944 | 930 | 942 | +0.86% | 76,600 | 245億6773万 | +4.55% |
| 01/14 | 935 | 938 | 933 | 934 | -0.21% | 29,000 | 243億5908万 | +4.12% |
| 01/13 | 931 | 937 | 923 | 936 | +1.19% | 45,300 | 244億1125万 | +4.7% |
| 01/09 | 931 | 934 | 922 | 925 | +0.22% | 23,100 | 241億2436万 | +3.93% |
| 01/08 | 933 | 936 | 923 | 923 | -0.54% | 36,400 | 240億7220万 | +3.94% |
| 01/07 | 920 | 933 | 914 | 928 | +0.65% | 39,200 | 242億260万 | +4.86% |
| 01/06 | 917 | 927 | 917 | 922 | +0.22% | 34,200 | 240億4612万 | +4.42% |
| 01/05 | 926 | 926 | 914 | 920 | -0.76% | 44,000 | 239億9396万 | +4.43% |
| 2025 |
| 12/30 | 919 | 929 | 918 | 927 | +1.09% | 42,600 | 241億7652万 | +5.58% |
| 12/29 | 919 | 919 | 910 | 917 | 0% | 34,400 | 239億1572万 | +4.8% |
| 12/26 | 913 | 919 | 913 | 917 | +0.44% | 36,300 | 239億1572万 | +5.04% |
| 12/25 | 917 | 918 | 909 | 913 | 0% | 57,800 | 238億1140万 | +4.94% |
| 12/24 | 911 | 915 | 907 | 913 | +0.44% | 41,900 | 238億1140万 | +5.31% |
| 12/23 | 891 | 909 | 891 | 909 | +2.25% | 54,400 | 237億707万 | +5.21% |
| 12/22 | 883 | 895 | 883 | 889 | +1.02% | 44,500 | 231億8547万 | +3.13% |
| 12/19 | 879 | 885 | 877 | 880 | 0% | 60,800 | 229億5074万 | +2.21% |
| 12/18 | 874 | 880 | 872 | 880 | +0.34% | 29,900 | 229億5074万 | +2.33% |
| 12/17 | 878 | 878 | 872 | 877 | +0.11% | 18,600 | 228億7250万 | +1.98% |
| 12/16 | 876 | 878 | 873 | 876 | +0.11% | 18,900 | 228億4642万 | +1.98% |
| 12/15 | 873 | 875 | 868 | 875 | +0.34% | 86,400 | 228億2034万 | +1.98% |
| 12/12 | 865 | 872 | 863 | 872 | +1.99% | 72,000 | 227億4210万 | +1.75% |
| 12/11 | 867 | 868 | 855 | 855 | -1.16% | 45,400 | 222億9873万 | -0.23% |
| 12/10 | 861 | 866 | 860 | 865 | +0.7% | 43,200 | 225億5954万 | +0.93% |
| 12/09 | 862 | 862 | 855 | 859 | -0.12% | 22,600 | 224億306万 | +0.12% |
| 12/08 | 852 | 860 | 851 | 860 | +1.3% | 48,000 | 224億2914万 | +0.12% |
| 12/05 | （IR情報）15:30 人事異動に関するお知らせ |
| 12/05 | 853 | 853 | 848 | 849 | -0.47% | 51,900 | 221億4225万 | -1.28% |
| 12/04 | 854 | 856 | 852 | 853 | 0% | 33,700 | 222億4657万 | -1.04% |
| 12/03 | 857 | 861 | 853 | 853 | -0.47% | 62,000 | 222億4657万 | -1.27% |
| 12/02 | 866 | 866 | 857 | 857 | -0.7% | 39,900 | 223億5089万 | -1.15% |
| 12/01 | 875 | 878 | 862 | 863 | -1.03% | 34,400 | 225億738万 | -0.69% |
| 11/28 | 866 | 878 | 866 | 872 | +0.81% | 52,500 | 227億4210万 | +0.11% |
| 11/27 | 863 | 865 | 861 | 865 | +0.46% | 23,200 | 225億5954万 | -0.92% |
| 11/26 | 856 | 863 | 855 | 861 | +0.94% | 38,500 | 224億5522万 | -1.49% |
| 11/25 | 853 | 855 | 848 | 853 | +0.12% | 30,900 | 222億4657万 | -2.4% |
| 11/21 | 840 | 852 | 840 | 852 | +0.83% | 53,600 | 222億2049万 | -2.74% |
| 11/20 | 843 | 852 | 843 | 845 | +0.6% | 37,600 | 220億3793万 | -3.65% |
| 11/19 | 847 | 847 | 840 | 840 | -0.83% | 53,600 | 219億753万 | -4.33% |
| 11/18 | 850 | 855 | 845 | 847 | -0.59% | 89,400 | 220億9009万 | -3.64% |
| 11/17 | 861 | 861 | 850 | 852 | -1.5% | 63,400 | 222億2049万 | -3.29% |
| 11/14 | 864 | 867 | 860 | 865 | +0.12% | 33,600 | 225億5954万 | -2.04% |
| 11/13 | 865 | 865 | 861 | 864 | +0.12% | 20,300 | 225億3346万 | -2.26% |
| 11/12 | 852 | 869 | 852 | 863 | +1.05% | 40,100 | 225億738万 | -2.49% |
| 11/11 | 855 | 857 | 851 | 854 | -0.23% | 49,600 | 222億7265万 | -3.72% |
| 11/10 | 855 | 863 | 855 | 856 | -0.58% | 44,500 | 223億2481万 | -3.6% |
| 11/07 | 858 | 861 | 851 | 861 | +0.12% | 50,500 | 224億5522万 | -3.15% |
| 11/06 | 861 | 865 | 860 | 860 | -0.58% | 43,700 | 224億2914万 | -3.26% |
| 11/05 | 874 | 874 | 856 | 865 | -1.03% | 96,200 | 225億5954万 | -2.81% |
| 11/04 | 891 | 899 | 872 | 874 | -3% | 101,100 | 227億9426万 | -2.02% |
| 10/31 | （IR情報）13:00 第2四半期(中間期)連結累計期間業績予想と実績との差異に関するお知らせ |
| 10/31 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算補足説明資料 |
| 10/31 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 900 | 927 | 886 | 901 | +1.81% | 183,100 | 234億9843万 | +0.78% |
| 10/30 | 885 | 892 | 884 | 885 | -0.23% | 46,900 | 230億8115万 | -1.12% |
| 10/29 | 898 | 903 | 885 | 887 | -1.55% | 54,600 | 231億3331万 | -1% |
| 10/28 | 918 | 920 | 901 | 901 | -2.8% | 66,200 | 234億9843万 | +0.45% |
| 10/27 | 915 | 927 | 915 | 927 | +1.42% | 69,500 | 241億7652万 | +3.34% |
| 10/24 | 910 | 916 | 906 | 914 | 0% | 37,200 | 238億3748万 | +2.01% |
| 10/23 | 898 | 914 | 895 | 914 | -0.65% | 68,400 | 238億3748万 | +2.12% |
| 10/22 | 888 | 920 | 882 | 920 | +4.43% | 124,300 | 239億9396万 | +2.79% |
| 10/21 | 886 | 886 | 878 | 881 | +0.11% | 28,700 | 229億7682万 | -1.45% |
| 10/20 | 891 | 891 | 880 | 880 | -0.23% | 28,400 | 229億5074万 | -1.68% |
| 10/17 | 882 | 882 | 876 | 882 | 0% | 24,800 | 230億290万 | -1.56% |
| 10/16 | 881 | 885 | 880 | 882 | +0.11% | 30,500 | 230億290万 | -1.67% |
| 10/15 | 871 | 886 | 871 | 881 | +1.15% | 41,400 | 229億7682万 | -1.89% |
| 10/14 | 872 | 883 | 867 | 871 | -1.14% | 52,100 | 227億1602万 | -3.11% |
| 10/10 | 897 | 897 | 881 | 881 | -2.65% | 58,800 | 229億7682万 | -2.11% |
| 10/09 | 911 | 916 | 901 | 905 | +1.46% | 73,200 | 236億275万 | +0.56% |
| 10/08 | 898 | 901 | 892 | 892 | -0.56% | 28,500 | 232億6371万 | -0.78% |
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。
