| 2026 |
| 07/14 | 3,345 | 3,375 | 3,315 | 3,315 | -0.45% | 6,300 | 465億8370万 | +0.7% |
| 07/13 | 3,380 | 3,395 | 3,330 | 3,330 | -1.48% | 5,400 | 467億9449万 | +1.31% |
| 07/10 | 3,430 | 3,430 | 3,360 | 3,380 | -0.15% | 12,300 | 474億9711万 | +3.05% |
| 07/09 | 3,425 | 3,425 | 3,380 | 3,385 | -0.29% | 3,100 | 475億6737万 | +3.36% |
| 07/08 | 3,365 | 3,430 | 3,360 | 3,395 | +0.15% | 6,400 | 477億789万 | +3.89% |
| 07/07 | 3,350 | 3,390 | 3,345 | 3,390 | +1.95% | 2,600 | 476億3763万 | +4.02% |
| 07/06 | 3,355 | 3,415 | 3,325 | 3,325 | +0.3% | 7,000 | 467億2423万 | +2.31% |
| 07/03 | 3,350 | 3,385 | 3,315 | 3,315 | -2.5% | 13,100 | 465億8370万 | +2.13% |
| 07/02 | 3,295 | 3,420 | 3,270 | 3,400 | +3.03% | 11,500 | 477億7816万 | +4.84% |
| 07/01 | 3,340 | 3,340 | 3,300 | 3,300 | 0% | 2,400 | 463億7292万 | +1.95% |
| 06/30 | 3,355 | 3,385 | 3,290 | 3,300 | -1.35% | 11,300 | 463億7292万 | +2.01% |
| 06/29 | 3,285 | 3,370 | 3,285 | 3,345 | +1.98% | 12,700 | 470億527万 | +3.53% |
| 06/26 | 3,395 | 3,395 | 3,260 | 3,280 | -3.53% | 31,500 | 460億9187万 | +1.61% |
| 06/25 | 3,350 | 3,465 | 3,350 | 3,400 | +2.87% | 18,800 | 477億7816万 | +5.36% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 114,134株（0.81%）+0.11% |
| 06/24 | 3,315 | 3,355 | 3,285 | 3,305 | 0% | 10,600 | 464億4318万 | +2.58% |
| 06/23 | 3,245 | 3,310 | 3,235 | 3,305 | +1.69% | 6,400 | 464億4318万 | +2.64% |
| 06/22 | 3,280 | 3,310 | 3,235 | 3,250 | -0.76% | 10,600 | 456億7030万 | +0.93% |
| 06/19 | 3,425 | 3,425 | 3,270 | 3,275 | -1.06% | 30,200 | 460億2161万 | +1.64% |
| 06/18 | 3,230 | 3,330 | 3,230 | 3,310 | +3.28% | 8,900 | 465億1344万 | +2.8% |
| 06/17 | 3,175 | 3,240 | 3,165 | 3,205 | +0.47% | 7,300 | 450億3794万 | -0.37% |
| 06/16 | 3,150 | 3,190 | 3,130 | 3,190 | +1.27% | 6,100 | 448億2715万 | -0.84% |
| 06/15 | 3,175 | 3,190 | 3,150 | 3,150 | +0.8% | 9,100 | 442億6506万 | -2.11% |
| 06/12 | 3,175 | 3,175 | 3,055 | 3,125 | -1.57% | 28,400 | 439億1375万 | -3.19% |
| 06/11 | 3,165 | 3,185 | 3,125 | 3,175 | +0.47% | 8,200 | 446億1637万 | -1.89% |
| 06/10 | 3,175 | 3,225 | 3,160 | 3,160 | -0.47% | 9,600 | 444億558万 | -2.53% |
| 06/09 | 3,170 | 3,215 | 3,160 | 3,175 | +0.32% | 7,100 | 446億1637万 | -2.25% |
| 06/08 | 3,260 | 3,260 | 3,165 | 3,165 | -2.91% | 10,500 | 444億7584万 | -2.71% |
| 06/05 | 3,220 | 3,300 | 3,220 | 3,260 | +2.03% | 6,500 | 458億1082万 | -0.03% |
| 06/04 | 3,155 | 3,210 | 3,150 | 3,195 | +0.31% | 3,800 | 448億9741万 | -2.08% |
| 06/03 | 3,155 | 3,220 | 3,110 | 3,185 | +0.95% | 12,700 | 447億5689万 | -2.54% |
| 06/02 | 3,200 | 3,200 | 3,130 | 3,155 | -2.17% | 11,000 | 443億3532万 | -3.69% |
| 06/01 | 3,250 | 3,265 | 3,220 | 3,225 | -0.77% | 7,300 | 453億1899万 | -1.83% |
| 05/29 | 3,235 | 3,290 | 3,235 | 3,250 | +0.62% | 3,900 | 456億7030万 | -1.31% |
| 05/28 | 3,215 | 3,245 | 3,205 | 3,230 | -0.62% | 6,600 | 453億8925万 | -2.09% |
| 05/27 | 3,220 | 3,250 | 3,215 | 3,250 | +0.93% | 6,700 | 456億7030万 | -1.75% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 98,534株（0.7%）+0.01% |
| 05/26 | 3,280 | 3,295 | 3,220 | 3,220 | -1.08% | 9,100 | 452億4872万 | -2.92% |
| 05/25 | 3,305 | 3,305 | 3,215 | 3,255 | +0.15% | 7,700 | 457億4056万 | -2.13% |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 98,034株（0.69%）+0.19% |
| 05/22 | 3,295 | 3,320 | 3,250 | 3,250 | -0.91% | 6,500 | 456億7030万 | -2.49% |
| 05/21 | 3,305 | 3,305 | 3,275 | 3,280 | +0.31% | 3,000 | 460億9187万 | -1.77% |
| 05/20 | 3,260 | 3,295 | 3,220 | 3,270 | -1.06% | 7,500 | 459億5134万 | -2.24% |
| 05/19 | 3,280 | 3,325 | 3,280 | 3,305 | +0.76% | 5,000 | 464億4318万 | -1.43% |
| 05/18 | 3,240 | 3,290 | 3,225 | 3,280 | +1.39% | 5,900 | 460億9187万 | -2.44% |
| 05/15 | 3,255 | 3,305 | 3,235 | 3,235 | +0.31% | 11,900 | 454億5951万 | -4.03% |
| 05/14 | 3,200 | 3,225 | 3,160 | 3,225 | +0.31% | 10,500 | 453億1899万 | -4.61% |
| 05/13 | 3,225 | 3,240 | 3,210 | 3,215 | 0% | 9,300 | 451億7846万 | -5.19% |
| 05/12 | 3,465 | 3,465 | 3,205 | 3,215 | -5.3% | 29,700 | 451億7846万 | -5.44% |
| 05/11 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/11 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 05/11 | （IR情報）16:00 剰余金の配当(増配)に関するお知らせ |
| 05/11 | 3,330 | 3,400 | 3,330 | 3,395 | +2.11% | 13,100 | 477億789万 | -0.41% |
| 05/08 | 3,340 | 3,345 | 3,305 | 3,325 | -0.15% | 8,600 | 467億2423万 | -2.44% |
| 05/07 | 3,320 | 3,370 | 3,320 | 3,330 | +0.91% | 5,400 | 467億9449万 | -2.29% |
| 05/01 | 3,300 | 3,330 | 3,245 | 3,300 | -0.3% | 12,300 | 463億7292万 | -3.25% |
| 04/30 | 3,365 | 3,370 | 3,300 | 3,310 | -1.63% | 15,900 | 465億1344万 | -3.07% |
| 04/28 | （IR情報）16:00 時間割自動生成サービス『コマ助』の販売開始について |
| 04/28 | 3,315 | 3,365 | 3,310 | 3,365 | +1.51% | 7,600 | 472億8632万 | -1.61% |
| 04/27 | 3,350 | 3,350 | 3,300 | 3,315 | 0% | 5,600 | 465億8370万 | -3.07% |
| 04/24 | 3,360 | 3,360 | 3,315 | 3,315 | -1.92% | 7,300 | 465億8370万 | -3.07% |
| 04/23 | 3,410 | 3,410 | 3,320 | 3,380 | -0.44% | 11,900 | 474億9711万 | -1.26% |
| 04/22 | 3,400 | 3,420 | 3,390 | 3,395 | -0.44% | 6,100 | 477億789万 | -0.99% |
| 04/21 | 3,450 | 3,455 | 3,410 | 3,410 | -0.15% | 4,100 | 479億1868万 | -0.61% |
| 04/20 | 3,480 | 3,480 | 3,415 | 3,415 | -0.87% | 6,000 | 479億8894万 | -0.55% |
| 04/17 | 3,475 | 3,495 | 3,440 | 3,445 | -0.58% | 5,700 | 484億1051万 | +0.23% |
| 04/16 | 3,490 | 3,515 | 3,465 | 3,465 | 0% | 5,000 | 486億9156万 | +0.67% |
| 04/15 | 3,485 | 3,515 | 3,420 | 3,465 | +1.32% | 10,900 | 486億9156万 | +0.43% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,590株（0.5%）-0.1% |
| 04/14 | 3,390 | 3,440 | 3,390 | 3,420 | +0.29% | 3,900 | 480億5920万 | -1.01% |
| 04/13 | 3,400 | 3,410 | 3,355 | 3,410 | -0.15% | 16,700 | 479億1868万 | -1.47% |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,690株（0.6%）+0.1% |
| 04/10 | 3,490 | 3,490 | 3,410 | 3,415 | -1.73% | 11,900 | 479億8894万 | -1.59% |
| 04/09 | 3,525 | 3,525 | 3,470 | 3,475 | -1.7% | 10,100 | 488億3209万 | -0.11% |
| 04/08 | 3,535 | 3,550 | 3,515 | 3,535 | +1% | 7,700 | 496億7523万 | +1.49% |
| 04/07 | 3,500 | 3,540 | 3,470 | 3,500 | +0.72% | 5,800 | 491億8340万 | +0.4% |
| 04/06 | 3,480 | 3,490 | 3,445 | 3,475 | -0.43% | 4,800 | 488億3209万 | -0.57% |
| 04/03 | 3,445 | 3,490 | 3,445 | 3,490 | +1.9% | 4,700 | 490億4287万 | -0.4% |
| 04/02 | 3,465 | 3,495 | 3,400 | 3,425 | -0.87% | 9,200 | 481億2947万 | -2.45% |
| 04/01 | 3,495 | 3,495 | 3,380 | 3,455 | +2.83% | 12,900 | 485億5104万 | -1.85% |
| 03/31 | 3,365 | 3,385 | 3,315 | 3,360 | +1.2% | 9,400 | 472億1606万 | -4.71% |
| 03/30 | 3,285 | 3,335 | 3,235 | 3,320 | -2.92% | 19,000 | 466億5396万 | -6.16% |
| 03/27 | 3,370 | 3,450 | 3,370 | 3,420 | +0.44% | 16,000 | 480億5920万 | -3.77% |
| 03/26 | 3,430 | 3,450 | 3,375 | 3,405 | -0.87% | 9,200 | 478億4842万 | -4.49% |
| 03/25 | 3,355 | 3,470 | 3,355 | 3,435 | +2.38% | 12,100 | 482億6999万 | -4% |
| 03/24 | 3,335 | 3,385 | 3,305 | 3,355 | +1.21% | 19,700 | 471億4580万 | -6.55% |
| 03/23 | 3,400 | 3,400 | 3,285 | 3,315 | -2.5% | 29,400 | 465億8370万 | -8.15% |
| 03/19 | （IR情報）16:00 執行役員の異動に関するお知らせ |
| 03/19 | 3,500 | 3,500 | 3,400 | 3,400 | -3.27% | 20,400 | 477億7816万 | -6.31% |
| 03/18 | 3,505 | 3,530 | 3,470 | 3,515 | +1.88% | 11,200 | 493億9418万 | -3.67% |
| 03/17 | 3,485 | 3,505 | 3,445 | 3,450 | -1% | 10,200 | 484億8078万 | -5.69% |
| 03/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 70,769株（0.5%）再IN |
| 03/16 | 3,530 | 3,560 | 3,480 | 3,485 | -0.14% | 14,400 | 489億7261万 | -4.99% |
| 03/13 | 3,510 | 3,540 | 3,490 | 3,490 | -2.24% | 14,900 | 490億4287万 | -5.11% |
| 03/12 | 3,630 | 3,630 | 3,535 | 3,570 | -2.46% | 18,200 | 501億6706万 | -3.2% |
| 03/11 | 3,650 | 3,680 | 3,590 | 3,660 | +2.09% | 9,300 | 514億3178万 | -0.97% |
| 03/10 | 3,655 | 3,655 | 3,580 | 3,585 | -0.14% | 10,200 | 503億7785万 | -3.08% |
| 03/09 | 3,535 | 3,620 | 3,480 | 3,590 | -0.97% | 18,900 | 504億4811万 | -3.16% |
| 03/06 | 3,620 | 3,690 | 3,615 | 3,625 | -0.41% | 6,100 | 509億3995万 | -2.34% |
| 03/05 | 3,700 | 3,700 | 3,630 | 3,640 | +1.82% | 10,600 | 511億5073万 | -2.05% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 69,399株（0.49%）-0.01%義務消失 |
| 03/04 | 3,600 | 3,630 | 3,550 | 3,575 | -0.97% | 18,100 | 502億3733万 | -4% |
| 03/03 | 3,680 | 3,680 | 3,610 | 3,610 | -2.83% | 12,900 | 507億2916万 | -3.37% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 70,399株（0.5%）新規 |
| 03/02 | 3,650 | 3,735 | 3,640 | 3,715 | +0.13% | 7,600 | 522億466万 | -0.91% |
| 02/27 | 3,640 | 3,735 | 3,640 | 3,710 | +1.09% | 8,700 | 521億3440万 | -1.3% |
| 02/26 | 3,625 | 3,695 | 3,615 | 3,670 | +0.82% | 9,000 | 515億7230万 | -2.63% |
| 02/25 | 3,625 | 3,660 | 3,620 | 3,640 | +0.55% | 8,300 | 511億5073万 | -3.78% |
| 02/24 | 3,665 | 3,675 | 3,600 | 3,620 | -1.09% | 9,900 | 508億6968万 | -4.76% |
| 02/20 | 3,690 | 3,690 | 3,625 | 3,660 | -1.21% | 8,900 | 514億3178万 | -4.24% |
| 02/19 | 3,700 | 3,745 | 3,680 | 3,705 | +0.14% | 9,700 | 520億6414万 | -3.54% |
| 02/18 | 3,795 | 3,795 | 3,700 | 3,700 | -1.07% | 7,400 | 519億9388万 | -4.02% |
| 02/17 | 3,750 | 3,755 | 3,700 | 3,740 | +0.27% | 8,700 | 525億5597万 | -3.33% |
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。
