| 2026 |
| 03/06 | 1,925 | 2,016 | 1,905 | 1,992 | +4.29% | 262,900 | 639億8843万 | +7.91% |
| 03/05 | 1,900 | 1,934 | 1,886 | 1,910 | +3.47% | 172,800 | 613億5437万 | +3.24% |
| 03/04 | 1,901 | 1,918 | 1,817 | 1,846 | -1.65% | 472,700 | 592億9851万 | -0.7% |
| 03/04 | （空売り報告）Nomura International plc 246,812株（0.76%）-0.04% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 463,418株（1.44%）+0.06% |
| 03/03 | 1,925 | 1,962 | 1,873 | 1,877 | -1.26% | 301,000 | 602億9432万 | +0.43% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 444,518株（1.38%）-0.05% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 258,251株（0.8%）+0.07% |
| 03/02 | 1,884 | 1,915 | 1,853 | 1,901 | +0.85% | 209,900 | 610億6526万 | +1.17% |
| 03/02 | （空売り報告）Nomura International plc 258,019株（0.8%）+0.08% |
| 02/27 | 1,924 | 1,944 | 1,871 | 1,885 | +0.8% | 232,200 | 605億5130万 | -0.05% |
| 02/27 | （空売り報告）Nomura International plc 231,482株（0.72%）+0.08% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 460,218株（1.43%）+0.1% |
| 02/26 | 1,810 | 1,908 | 1,810 | 1,870 | +3.83% | 349,500 | 600億6946万 | -1.22% |
| 02/26 | （空売り報告）Nomura International plc 207,360株（0.64%）-0.11% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 430,018株（1.33%）+0.09% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 235,751株（0.73%）+0.23% |
| 02/25 | 1,739 | 1,845 | 1,728 | 1,801 | +4.83% | 314,300 | 578億5299万 | -5.36% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 161,151株（0.5%）再IN |
| 02/24 | 1,713 | 1,761 | 1,703 | 1,718 | +0.35% | 466,600 | 551億8681万 | -10.33% |
| 02/24 | （空売り報告）Nomura International plc 244,121株（0.75%）+0.1% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 398,418株（1.24%）+0.12% |
| 02/20 | 1,721 | 1,746 | 1,693 | 1,712 | -3.28% | 284,000 | 549億8517万 | -11.39% |
| 02/19 | 1,789 | 1,807 | 1,759 | 1,770 | -0.84% | 199,400 | 568億4798万 | -9.37% |
| 02/18 | 1,722 | 1,799 | 1,703 | 1,785 | +2% | 190,500 | 573億2975万 | -9.57% |
| 02/17 | 1,761 | 1,765 | 1,732 | 1,750 | -0.57% | 116,700 | 562億563万 | -12.28% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 359,718株（1.12%）+0.06% |
| 02/16 | 1,725 | 1,768 | 1,722 | 1,760 | +1.32% | 137,400 | 565億2681万 | -12.78% |
| 02/16 | （空売り報告）Nomura International plc 210,601株（0.65%）-0.05% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 342,218株（1.06%）+0.14% |
| 02/13 | 1,770 | 1,785 | 1,727 | 1,737 | -2.03% | 240,000 | 557億8811万 | -14.98% |
| 02/13 | （空売り報告）Nomura International plc 227,496株（0.7%）+0.08% |
| 02/12 | 1,822 | 1,847 | 1,762 | 1,773 | -4.21% | 225,800 | 569億4434万 | -14.22% |
| 02/10 | 1,725 | 1,868 | 1,725 | 1,851 | +7.06% | 255,100 | 594億4950万 | -11.52% |
| 02/10 | （空売り報告）Nomura International plc 201,721株（0.62%）-0.09% |
| 02/09 | 1,767 | 1,767 | 1,727 | 1,729 | -1.71% | 267,800 | 555億3117万 | -17.98% |
| 02/09 | （空売り報告）Nomura International plc 228,474株（0.71%）-0.17% |
| 02/06 | 1,799 | 1,805 | 1,732 | 1,759 | -2.66% | 381,600 | 564億9469万 | -17.42% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 296,618株（0.92%）+0.1% |
| 02/05 | 1,793 | 1,851 | 1,762 | 1,807 | +3.08% | 296,700 | 580億3633万 | -16.07% |
| 02/04 | 1,862 | 1,862 | 1,721 | 1,753 | -11.55% | 580,500 | 563億199万 | -19.33% |
| 02/04 | （空売り報告）Nomura International plc 283,031株（0.88%）+0.16% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 264,818株（0.82%）+0.13% |
| 02/03 | 2,036 | 2,064 | 1,975 | 1,982 | -3.46% | 269,600 | 636億5690万 | -9.74% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 223,718株（0.69%）+0.17% |
| 02/02 | 2,030 | 2,060 | 1,989 | 2,053 | +0.24% | 251,600 | 659億3724万 | -7.06% |
| 01/30 | 2,077 | 2,110 | 2,030 | 2,048 | -1.73% | 176,500 | 657億7665万 | -7.75% |
| 01/29 | 2,080 | 2,125 | 2,061 | 2,084 | +0.19% | 211,400 | 669億3288万 | -6.63% |
| 01/29 | （空売り報告）Nomura International plc 232,852株（0.72%）+0.08% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 169,718株（0.52%）新規 |
| 01/28 | 2,142 | 2,143 | 2,080 | 2,080 | -2.99% | 167,900 | 668億441万 | -7.23% |
| 01/27 | 2,122 | 2,229 | 2,113 | 2,144 | +2.34% | 263,400 | 688億5993万 | -4.84% |
| 01/27 | （空売り報告）Nomura International plc 205,775株（0.64%）+0.14% |
| 01/26 | 2,108 | 2,136 | 2,072 | 2,095 | -1.27% | 197,600 | 672億8617万 | -7.22% |
| 01/23 | 2,118 | 2,149 | 2,092 | 2,122 | +1.53% | 150,900 | 681億5335万 | -6.31% |
| 01/22 | 2,053 | 2,102 | 2,025 | 2,090 | +1.36% | 185,200 | 671億2559万 | -8.09% |
| 01/21 | 2,060 | 2,081 | 2,015 | 2,062 | -1.9% | 252,600 | 662億485万 | -9.64% |
| 01/20 | 2,125 | 2,151 | 2,088 | 2,102 | -1.04% | 259,900 | 674億8914万 | -8.25% |
| 01/19 | 2,135 | 2,173 | 2,108 | 2,124 | -0.23% | 213,600 | 681億9549万 | -7.93% |
| 01/16 | 2,203 | 2,240 | 2,109 | 2,129 | -5.17% | 309,500 | 683億5603万 | -8.27% |
| 01/15 | 2,258 | 2,274 | 2,166 | 2,245 | -1.75% | 411,700 | 720億8045万 | -3.98% |
| 01/15 | （空売り報告）Nomura International plc 160,967株（0.5%）新規 |
| 01/14 | （IR情報）16:00 株式会社リクソルの株式取得(子会社化)に関するお知らせ |
| 01/14 | （IR情報）16:00 2026年2月期第3四半期決算補足説明資料 |
| 01/14 | （IR情報）16:00 2026年2月期第3四半期決算短信〔IFRS〕(連結) |
| 01/14 | 2,303 | 2,326 | 2,285 | 2,285 | -1.55% | 193,800 | 733億6474万 | -2.77% |
| 01/13 | 2,375 | 2,375 | 2,308 | 2,321 | -0.17% | 147,600 | 745億2059万 | -1.65% |
| 01/09 | （5%ルール）冨永重寛（37.92%） |
| 01/09 | 2,390 | 2,449 | 2,309 | 2,325 | -1.69% | 238,400 | 746億4902万 | -1.82% |
| 01/08 | 2,384 | 2,386 | 2,307 | 2,365 | +0.98% | 158,200 | 759億3331万 | -0.34% |
| 01/07 | 2,408 | 2,408 | 2,335 | 2,342 | -2.78% | 170,300 | 751億9484万 | -1.64% |
| 01/06 | 2,280 | 2,455 | 2,270 | 2,409 | +7.35% | 218,100 | 773億4602万 | +0.67% |
| 01/05 | （5%ルール）冨永重寛（37.92%） |
| 01/05 | 2,259 | 2,273 | 2,200 | 2,244 | -1.67% | 175,100 | 720億4835万 | -6.62% |
| 2025 |
| 12/30 | 2,335 | 2,337 | 2,266 | 2,282 | -2.1% | 104,500 | 732億6842万 | -5.59% |
| 12/29 | 2,353 | 2,353 | 2,288 | 2,331 | +1.22% | 109,000 | 748億4166万 | -4.07% |
| 12/26 | 2,338 | 2,340 | 2,300 | 2,303 | -1.54% | 91,400 | 739億4266万 | -5.81% |
| 12/25 | 2,288 | 2,358 | 2,281 | 2,339 | +1.17% | 104,400 | 750億9852万 | -4.92% |
| 12/24 | 2,325 | 2,354 | 2,291 | 2,312 | -0.56% | 80,600 | 742億3163万 | -6.4% |
| 12/23 | 2,300 | 2,325 | 2,290 | 2,325 | -0.17% | 87,300 | 746億4902万 | -6.25% |
| 12/22 | 2,354 | 2,375 | 2,278 | 2,329 | -0.51% | 129,900 | 747億7745万 | -6.54% |
| 12/19 | 2,357 | 2,378 | 2,320 | 2,341 | -0.64% | 121,400 | 751億6273万 | -6.51% |
| 12/19 | （空売り報告）Nomura Asset Management Singapore Limited 150,400株（0.46%）-0.11%義務消失 |
| 12/18 | 2,264 | 2,379 | 2,254 | 2,356 | +3.65% | 163,600 | 756億4434万 | -6.43% |
| 12/17 | 2,289 | 2,289 | 2,230 | 2,273 | +0.71% | 124,700 | 729億7945万 | -10.3% |
| 12/16 | 2,326 | 2,333 | 2,247 | 2,257 | -4.32% | 164,400 | 724億6574万 | -11.52% |
| 12/16 | （空売り報告）Nomura Asset Management Singapore Limited 184,300株（0.57%）-0.05% |
| 12/15 | 2,297 | 2,361 | 2,275 | 2,359 | +3.24% | 138,700 | 757億4066万 | -8.17% |
| 12/12 | 2,290 | 2,322 | 2,231 | 2,285 | -0.22% | 176,200 | 733億6474万 | -11.57% |
| 12/11 | 2,482 | 2,499 | 2,288 | 2,290 | -8.58% | 282,200 | 735億2527万 | -11.92% |
| 12/10 | 2,475 | 2,544 | 2,452 | 2,505 | +0.93% | 154,500 | 804億2830万 | -4.35% |
| 12/09 | 2,538 | 2,544 | 2,472 | 2,482 | -2.4% | 111,300 | 796億8984万 | -5.56% |
| 12/08 | 2,550 | 2,565 | 2,521 | 2,543 | 0% | 92,300 | 816億4837万 | -3.86% |
| 12/05 | 2,546 | 2,570 | 2,530 | 2,543 | -0.12% | 94,900 | 816億4837万 | -4.33% |
| 12/04 | 2,507 | 2,611 | 2,507 | 2,546 | +1.68% | 101,700 | 817億4469万 | -4.72% |
| 12/03 | 2,488 | 2,518 | 2,453 | 2,504 | +1.29% | 94,300 | 803億9619万 | -6.91% |
| 12/02 | 2,544 | 2,567 | 2,470 | 2,472 | -2.83% | 115,300 | 793億6877万 | -8.85% |
| 12/01 | 2,621 | 2,670 | 2,538 | 2,544 | -3.67% | 120,000 | 816億8048万 | -6.95% |
| 11/28 | 2,655 | 2,685 | 2,635 | 2,641 | -0.75% | 75,200 | 847億9487万 | -4.1% |
| 11/27 | 2,591 | 2,667 | 2,589 | 2,661 | +1.84% | 81,700 | 854億3701万 | -4.11% |
| 11/26 | 2,594 | 2,620 | 2,585 | 2,613 | +0.73% | 65,400 | 838億9587万 | -6.55% |
| 11/25 | 2,767 | 2,771 | 2,589 | 2,594 | -4.53% | 153,200 | 832億8583万 | -8.08% |
| 11/21 | 2,650 | 2,720 | 2,633 | 2,717 | +2.03% | 90,700 | 872億3501万 | -4.2% |
| 11/20 | 2,635 | 2,678 | 2,635 | 2,663 | +2.74% | 128,000 | 854億8844万 | -6.3% |
| 11/19 | 2,615 | 2,620 | 2,529 | 2,592 | +0.86% | 175,700 | 832億918万 | -8.89% |
| 11/19 | （空売り報告）Nomura Asset Management Singapore Limited 199,500株（0.62%）+0.1% |
| 11/18 | 2,581 | 2,605 | 2,551 | 2,570 | -2.02% | 110,300 | 825億293万 | -9.79% |
| 11/17 | 2,628 | 2,630 | 2,569 | 2,623 | +0.31% | 101,300 | 842億435万 | -8% |
| 11/14 | 2,650 | 2,670 | 2,601 | 2,615 | -2.9% | 134,800 | 839億4753万 | -8.31% |
| 11/13 | 2,767 | 2,769 | 2,693 | 2,693 | -2.57% | 98,400 | 864億5151万 | -5.61% |
| 11/12 | 2,715 | 2,783 | 2,701 | 2,764 | +2.75% | 112,900 | 887億3077万 | -3.05% |
| 11/11 | 2,725 | 2,736 | 2,665 | 2,690 | -1.28% | 83,300 | 863億5520万 | -5.68% |
| 11/10 | 2,725 | 2,759 | 2,703 | 2,725 | +0.15% | 67,100 | 874億7878万 | -4.35% |
| 11/07 | 2,616 | 2,749 | 2,616 | 2,721 | +0.82% | 176,700 | 873億5038万 | -4.22% |
| 11/06 | 2,763 | 2,771 | 2,691 | 2,699 | -1.85% | 110,200 | 866億4412万 | -4.86% |
| 11/05 | 2,728 | 2,758 | 2,610 | 2,750 | +0.44% | 141,200 | 882億8134万 | -3.13% |
| 11/04 | 2,871 | 2,871 | 2,735 | 2,738 | -5.42% | 161,200 | 878億9611万 | -3.63% |
| 10/31 | 2,887 | 2,911 | 2,851 | 2,895 | +0.7% | 163,500 | 929億3618万 | +1.61% |
| 10/30 | 2,919 | 2,958 | 2,872 | 2,875 | -0.73% | 405,800 | 922億9413万 | +0.88% |
| 10/29 | 2,970 | 2,993 | 2,875 | 2,896 | -3.27% | 124,300 | 929億6828万 | +1.4% |
| 10/28 | 3,050 | 3,070 | 2,979 | 2,994 | -1.67% | 120,200 | 961億1431万 | +4.58% |
| 10/27 | 3,120 | 3,160 | 3,040 | 3,045 | +0.83% | 119,500 | 977億5152万 | +6.28% |
| 10/24 | 3,060 | 3,080 | 2,994 | 3,020 | -1.15% | 97,400 | 969億4897万 | +5.41% |
| 10/23 | （IR情報）17:00 2026年2月期第2四半期決算説明会書き起こし |
| 10/23 | 3,125 | 3,155 | 3,045 | 3,055 | -3.48% | 123,000 | 980億7255万 | +6.78% |
| 10/23 | （空売り報告）Nomura Asset Management Singapore Limited 168,300株（0.52%）新規 |
| 10/22 | 3,165 | 3,235 | 3,130 | 3,165 | -1.09% | 172,900 | 1016億380万 | +10.86% |
| 10/21 | 3,235 | 3,315 | 3,185 | 3,200 | -1.39% | 247,000 | 1026億9410万 | +12.48% |
| 10/20 | 3,050 | 3,270 | 3,025 | 3,245 | +9.7% | 322,400 | 1041億3824万 | +14.5% |
| 10/17 | 2,940 | 3,075 | 2,887 | 2,958 | +3.54% | 323,200 | 949億2786万 | +4.75% |
| 10/16 | 2,784 | 2,872 | 2,778 | 2,857 | +4.16% | 285,900 | 916億8658万 | +1.13% |
| 10/15 | 2,841 | 2,914 | 2,700 | 2,743 | +1.63% | 307,500 | 880億2810万 | -2.97% |
| 10/14 | （IR情報）16:00 2026年2月期第2四半期決算補足説明資料 |
| 10/14 | （IR情報）16:00 2026年2月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/14 | 2,765 | 2,766 | 2,628 | 2,699 | +2.98% | 275,300 | 866億1605万 | -4.8% |
| 10/10 | 2,630 | 2,649 | 2,608 | 2,621 | -0.72% | 134,700 | 841億1289万 | -7.84% |
| 10/09 | 2,660 | 2,675 | 2,601 | 2,640 | -0.15% | 117,800 | 847億2263万 | -7.56% |
| 10/08 | 2,665 | 2,690 | 2,613 | 2,644 | -0.15% | 122,200 | 848億5100万 | -7.84% |
| 10/07 | 2,732 | 2,744 | 2,636 | 2,648 | -4.4% | 188,100 | 849億7937万 | -8.18% |
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。
