| 2026 |
| 03/06 | 1,820 | 1,845 | 1,811 | 1,835 | +0.05% | 14,800 | 90億2875万 | -0.81% |
| 03/05 | 1,830 | 1,859 | 1,828 | 1,834 | +3.32% | 30,800 | 90億2383万 | -1.08% |
| 03/04 | 1,800 | 1,810 | 1,755 | 1,775 | -2.26% | 67,900 | 87億3353万 | -4.52% |
| 03/03 | 1,840 | 1,846 | 1,816 | 1,816 | -1.2% | 29,200 | 89億3526万 | -2.63% |
| 03/02 | 1,824 | 1,861 | 1,822 | 1,838 | -0.16% | 21,600 | 90億4351万 | -1.76% |
| 02/27 | 1,839 | 1,866 | 1,833 | 1,841 | +0.77% | 21,400 | 90億5827万 | -1.92% |
| 02/26 | 1,815 | 1,836 | 1,812 | 1,827 | +0.61% | 8,100 | 89億8938万 | -2.97% |
| 02/25 | 1,815 | 1,820 | 1,813 | 1,816 | +0.33% | 9,500 | 89億3526万 | -3.86% |
| 02/24 | 1,827 | 1,830 | 1,803 | 1,810 | -1.09% | 30,700 | 89億574万 | -4.59% |
| 02/20 | 1,850 | 1,850 | 1,830 | 1,830 | -0.65% | 8,100 | 90億414万 | -3.89% |
| 02/19 | 1,832 | 1,854 | 1,829 | 1,842 | +0.49% | 10,900 | 90億6319万 | -3.46% |
| 02/18 | 1,836 | 1,839 | 1,830 | 1,833 | +0.11% | 14,300 | 90億1890万 | -4.13% |
| 02/17 | 1,836 | 1,850 | 1,828 | 1,831 | -0.65% | 13,300 | 90億906万 | -4.44% |
| 02/16 | 1,826 | 1,853 | 1,826 | 1,843 | +0.99% | 11,900 | 90億6811万 | -3.91% |
| 02/13 | 1,865 | 1,870 | 1,824 | 1,825 | -2.82% | 37,500 | 89億7954万 | -4.95% |
| 02/12 | 1,888 | 1,897 | 1,867 | 1,878 | -0.53% | 16,000 | 92億4032万 | -2.29% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 24,485株（0.49%）-0.1%義務消失 |
| 02/10 | 1,861 | 1,900 | 1,861 | 1,888 | +1.4% | 25,400 | 92億8952万 | -1.77% |
| 02/09 | 1,868 | 1,870 | 1,847 | 1,862 | +1.86% | 26,500 | 91億6159万 | -3.12% |
| 02/06 | 1,845 | 1,845 | 1,810 | 1,828 | -1.03% | 47,300 | 89億9430万 | -4.84% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,285株（0.59%）-0.05% |
| 02/05 | 1,840 | 1,868 | 1,840 | 1,847 | +0.38% | 33,500 | 90億8779万 | -3.85% |
| 02/04 | 1,889 | 1,889 | 1,835 | 1,840 | -3.41% | 84,100 | 90億5335万 | -4.17% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 31,685株（0.64%）-0.09% |
| 02/03 | 1,915 | 1,944 | 1,891 | 1,905 | -0.99% | 33,300 | 93億7317万 | -0.73% |
| 02/02 | 1,940 | 1,955 | 1,924 | 1,924 | -0.62% | 19,700 | 94億6665万 | +0.52% |
| 01/30 | 1,951 | 1,960 | 1,911 | 1,936 | -0.31% | 15,500 | 95億2570万 | +1.41% |
| 01/29 | 1,947 | 1,953 | 1,913 | 1,942 | -0.1% | 11,600 | 95億5522万 | +2.05% |
| 01/28 | 1,951 | 1,952 | 1,925 | 1,944 | -0.36% | 11,100 | 95億6506万 | +2.59% |
| 01/27 | 1,930 | 1,951 | 1,920 | 1,951 | +1.14% | 8,200 | 95億9950万 | +3.39% |
| 01/26 | （5%ルール）伊藤秀和（4.04%） |
| 01/26 | 1,960 | 1,960 | 1,925 | 1,929 | -1.73% | 24,100 | 94億9125万 | +2.66% |
| 01/23 | 1,979 | 1,990 | 1,955 | 1,963 | -0.81% | 21,000 | 96億5854万 | +4.92% |
| 01/22 | （5%ルール）水谷慎介（15.53%） |
| 01/22 | 1,997 | 1,997 | 1,971 | 1,979 | -0.6% | 22,000 | 97億3727万 | +6.28% |
| 01/21 | 1,991 | 2,015 | 1,960 | 1,991 | -0.35% | 43,800 | 97億9631万 | +7.51% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,385株（0.73%）+0.12% |
| 01/20 | 1,999 | 1,999 | 1,952 | 1,998 | -0.05% | 25,800 | 98億3075万 | +8.53% |
| 01/19 | 2,010 | 2,034 | 1,970 | 1,999 | -0.05% | 29,900 | 98億3567万 | +9.29% |
| 01/16 | 1,939 | 2,000 | 1,934 | 2,000 | +3.68% | 38,600 | 98億4060万 | +10.01% |
| 01/15 | 1,933 | 1,953 | 1,917 | 1,929 | -0.57% | 62,300 | 94億9125万 | +6.75% |
| 01/14 | （IR情報）15:30 2026年5月期第2四半期決算説明資料 |
| 01/14 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 01/14 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/14 | （5%ルール）伊藤秀和（5.82%） |
| 01/14 | 1,930 | 1,960 | 1,907 | 1,940 | +0.78% | 55,300 | 95億4538万 | +7.84% |
| 01/13 | 1,922 | 1,949 | 1,910 | 1,925 | +1.85% | 46,800 | 94億7157万 | +7.48% |
| 01/09 | 1,880 | 1,926 | 1,875 | 1,890 | +0.69% | 36,300 | 92億9936万 | +6% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 30,385株（0.61%）+0.05% |
| 01/08 | 1,892 | 1,895 | 1,853 | 1,877 | -0.69% | 27,700 | 92億3540万 | +5.69% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 27,585株（0.56%）新規 |
| 01/07 | 1,880 | 1,900 | 1,875 | 1,890 | +0.59% | 43,700 | 92億9936万 | +6.84% |
| 01/06 | 1,915 | 1,917 | 1,870 | 1,879 | -0.48% | 67,700 | 92億4524万 | +6.58% |
| 01/05 | 1,898 | 1,900 | 1,875 | 1,888 | +3.23% | 59,300 | 92億8952万 | +7.52% |
| 2025 |
| 12/30 | 1,820 | 1,830 | 1,810 | 1,829 | +0.49% | 10,000 | 89億9922万 | +4.63% |
| 12/29 | 1,839 | 1,842 | 1,790 | 1,820 | -0.33% | 15,300 | 89億5494万 | +4.42% |
| 12/26 | 1,827 | 1,827 | 1,785 | 1,826 | -0.05% | 27,600 | 89億8446万 | +5.06% |
| 12/25 | 1,797 | 1,827 | 1,790 | 1,827 | +2.58% | 10,200 | 89億8938万 | +5.55% |
| 12/24 | 1,802 | 1,810 | 1,781 | 1,781 | -1.06% | 8,500 | 87億6305万 | +3.31% |
| 12/23 | 1,775 | 1,802 | 1,775 | 1,800 | +1.64% | 13,700 | 88億5654万 | +4.71% |
| 12/22 | 1,762 | 1,775 | 1,752 | 1,771 | +1.55% | 21,800 | 87億1385万 | +3.27% |
| 12/19 | 1,747 | 1,747 | 1,735 | 1,744 | -0.11% | 5,300 | 85億8100万 | +1.87% |
| 12/18 | 1,751 | 1,762 | 1,746 | 1,746 | -0.11% | 5,600 | 85億9084万 | +2.05% |
| 12/17 | 1,756 | 1,761 | 1,740 | 1,748 | +0.11% | 9,000 | 86億68万 | +2.22% |
| 12/16 | 1,734 | 1,746 | 1,730 | 1,746 | +1.04% | 8,100 | 85億9084万 | +2.17% |
| 12/15 | 1,720 | 1,738 | 1,720 | 1,728 | +0.47% | 5,800 | 85億227万 | +1.11% |
| 12/12 | 1,721 | 1,725 | 1,715 | 1,720 | +0.23% | 4,700 | 84億6291万 | +0.64% |
| 12/11 | 1,723 | 1,735 | 1,716 | 1,716 | 0% | 10,100 | 84億4323万 | +0.35% |
| 12/10 | 1,710 | 1,725 | 1,707 | 1,716 | +0.41% | 7,700 | 84億4323万 | +0.35% |
| 12/09 | 1,727 | 1,727 | 1,702 | 1,709 | -1.04% | 11,400 | 84億879万 | -0.12% |
| 12/08 | 1,728 | 1,742 | 1,721 | 1,727 | +0.06% | 6,500 | 84億9735万 | +0.88% |
| 12/05 | 1,749 | 1,750 | 1,720 | 1,726 | -1.2% | 13,100 | 84億9243万 | +0.76% |
| 12/04 | 1,744 | 1,760 | 1,712 | 1,747 | +1.98% | 15,800 | 85億9576万 | +1.98% |
| 12/03 | 1,711 | 1,719 | 1,707 | 1,713 | -0.12% | 5,500 | 84億2847万 | -0.06% |
| 12/02 | 1,735 | 1,751 | 1,711 | 1,715 | -0.17% | 12,500 | 84億3831万 | -0.17% |
| 12/01 | 1,760 | 1,760 | 1,718 | 1,718 | -1.55% | 18,400 | 84億5307万 | -0.29% |
| 11/28 | 1,709 | 1,745 | 1,706 | 1,745 | +2.53% | 28,100 | 85億8592万 | +1.04% |
| 11/27 | 1,698 | 1,709 | 1,690 | 1,702 | +1.01% | 35,600 | 83億7435万 | -1.62% |
| 11/26 | 1,677 | 1,690 | 1,677 | 1,685 | -0.12% | 10,700 | 82億9070万 | -2.88% |
| 11/25 | 1,698 | 1,698 | 1,673 | 1,687 | -0.65% | 13,900 | 83億54万 | -2.99% |
| 11/21 | 1,655 | 1,698 | 1,646 | 1,698 | +2.23% | 17,800 | 83億5466万 | -2.53% |
| 11/20 | 1,662 | 1,678 | 1,658 | 1,661 | +0.85% | 12,500 | 81億7261万 | -4.87% |
| 11/19 | 1,654 | 1,672 | 1,638 | 1,647 | -1.14% | 36,700 | 81億373万 | -5.89% |
| 11/18 | 1,675 | 1,684 | 1,655 | 1,666 | -1.13% | 37,900 | 81億9721万 | -5.02% |
| 11/17 | 1,701 | 1,713 | 1,675 | 1,685 | -1% | 18,300 | 82億9070万 | -4.15% |
| 11/14 | 1,706 | 1,712 | 1,696 | 1,702 | -0.7% | 16,100 | 83億7435万 | -3.19% |
| 11/13 | 1,729 | 1,729 | 1,707 | 1,714 | -0.87% | 8,800 | 84億3339万 | -2.39% |
| 11/12 | 1,730 | 1,731 | 1,716 | 1,729 | +0.58% | 17,700 | 85億719万 | -1.31% |
| 11/11 | 1,743 | 1,743 | 1,709 | 1,719 | -1.09% | 17,500 | 84億5799万 | -1.66% |
| 11/10 | 1,728 | 1,754 | 1,728 | 1,738 | +0.29% | 10,400 | 85億5148万 | -0.29% |
| 11/07 | 1,746 | 1,750 | 1,731 | 1,733 | -1.48% | 13,500 | 85億2687万 | -0.23% |
| 11/06 | 1,720 | 1,767 | 1,720 | 1,759 | +2.27% | 30,600 | 86億5480万 | +1.56% |
| 11/05 | 1,726 | 1,726 | 1,689 | 1,720 | -0.35% | 32,600 | 84億6291万 | -0.35% |
| 11/04 | 1,733 | 1,743 | 1,726 | 1,726 | -0.4% | 12,300 | 84億9243万 | +0.29% |
| 10/31 | 1,755 | 1,755 | 1,726 | 1,733 | -1.14% | 23,000 | 85億2687万 | +0.93% |
| 10/30 | 1,739 | 1,755 | 1,736 | 1,753 | +0.75% | 16,300 | 86億2528万 | +2.45% |
| 10/29 | 1,760 | 1,777 | 1,740 | 1,740 | -1.53% | 24,900 | 85億6132万 | +2.05% |
| 10/28 | 1,819 | 1,819 | 1,758 | 1,767 | -2.86% | 27,600 | 86億9417万 | +4% |
| 10/27 | 1,825 | 1,828 | 1,799 | 1,819 | -0.27% | 19,300 | 89億5002万 | +7.51% |
| 10/24 | 1,834 | 1,835 | 1,805 | 1,824 | -0.55% | 21,000 | 89億7462万 | +8.44% |
| 10/23 | 1,804 | 1,855 | 1,800 | 1,834 | +1.66% | 43,000 | 90億2383万 | +9.69% |
| 10/22 | 1,825 | 1,825 | 1,800 | 1,804 | -1.15% | 19,500 | 88億7622万 | +8.54% |
| 10/21 | 1,814 | 1,825 | 1,788 | 1,825 | +1.84% | 27,800 | 89億7954万 | +10.34% |
| 10/20 | 1,779 | 1,832 | 1,778 | 1,792 | +2.11% | 50,400 | 88億1717万 | +8.94% |
| 10/17 | 1,782 | 1,782 | 1,740 | 1,755 | -2.23% | 29,800 | 86億3512万 | +7.21% |
| 10/16 | （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の払込完了に関するお知らせ |
| 10/16 | 1,780 | 1,795 | 1,761 | 1,795 | +1.01% | 29,800 | 88億3193万 | +10.06% |
| 10/15 | 1,759 | 1,787 | 1,759 | 1,777 | +2.66% | 38,900 | 87億4337万 | +9.42% |
| 10/14 | 1,751 | 1,798 | 1,723 | 1,731 | -2.97% | 95,900 | 85億1703万 | +7.05% |
| 10/10 | 1,758 | 1,840 | 1,722 | 1,784 | +5.81% | 271,500 | 87億7781万 | +10.67% |
| 10/09 | （IR情報）15:30 2026年5月期第1四半期決算説明資料 |
| 10/09 | （IR情報）15:30 2026年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/09 | 1,650 | 1,686 | 1,637 | 1,686 | +2.49% | 73,800 | 82億9562万 | +5.05% |
| 10/08 | 1,617 | 1,650 | 1,617 | 1,645 | +1.98% | 28,000 | 80億9389万 | +2.68% |
| 10/07 | 1,621 | 1,633 | 1,613 | 1,613 | -0.25% | 36,200 | 79億3644万 | +0.75% |
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。
