| 2026 |
| 03/06 | 1,440 | 1,468 | 1,429 | 1,463 | +1.6% | 51,500 | 336億6216万 | -0.95% |
| 03/05 | 1,429 | 1,453 | 1,429 | 1,440 | +2.93% | 63,800 | 331億3296万 | -2.64% |
| 03/04 | 1,400 | 1,407 | 1,380 | 1,399 | -1.41% | 134,500 | 321億8959万 | -5.54% |
| 03/03 | 1,461 | 1,461 | 1,412 | 1,419 | -3.4% | 72,900 | 326億4977万 | -4.51% |
| 03/02 | 1,476 | 1,489 | 1,465 | 1,469 | -1.01% | 72,500 | 338億22万 | -1.54% |
| 02/27 | 1,460 | 1,484 | 1,444 | 1,484 | +2.49% | 76,300 | 341億4535万 | -0.74% |
| 02/26 | 1,429 | 1,453 | 1,422 | 1,448 | -1.9% | 129,200 | 333億1703万 | -3.21% |
| 02/25 | 1,467 | 1,488 | 1,462 | 1,476 | +0.68% | 213,800 | 339億6128万 | -1.53% |
| 02/24 | 1,460 | 1,468 | 1,449 | 1,466 | +0.69% | 102,800 | 337億3119万 | -2.33% |
| 02/24 | （空売り報告）Nomura International plc 146,153株（0.63%）+0.11% |
| 02/20 | 1,474 | 1,474 | 1,455 | 1,456 | -1.36% | 68,400 | 335億110万 | -3.19% |
| 02/20 | （空売り報告）シティグループ証券 147,104株（0.63%）新規 |
| 02/19 | 1,484 | 1,484 | 1,469 | 1,476 | +0.07% | 54,000 | 339億6128万 | -2.12% |
| 02/18 | 1,480 | 1,480 | 1,472 | 1,475 | +0.2% | 44,700 | 339億3827万 | -2.38% |
| 02/17 | 1,480 | 1,489 | 1,472 | 1,472 | +0.14% | 68,300 | 338億6924万 | -2.71% |
| 02/16 | 1,491 | 1,492 | 1,469 | 1,470 | -1.47% | 96,500 | 338億2323万 | -2.97% |
| 02/13 | 1,503 | 1,517 | 1,488 | 1,492 | -1.78% | 80,100 | 343億2942万 | -1.78% |
| 02/12 | 1,510 | 1,526 | 1,507 | 1,519 | +0.93% | 61,000 | 349億5067万 | -0.26% |
| 02/10 | 1,490 | 1,509 | 1,490 | 1,505 | +0.94% | 37,200 | 346億2854万 | -1.38% |
| 02/09 | 1,514 | 1,514 | 1,487 | 1,491 | +0.13% | 34,700 | 343億641万 | -2.36% |
| 02/06 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.17%） |
| 02/06 | 1,493 | 1,494 | 1,482 | 1,489 | -1.13% | 50,100 | 342億6040万 | -2.55% |
| 02/05 | 1,497 | 1,516 | 1,490 | 1,506 | +0.67% | 52,400 | 346億5155万 | -1.57% |
| 02/04 | 1,502 | 1,509 | 1,495 | 1,496 | -0.4% | 42,800 | 344億2146万 | -2.29% |
| 02/03 | 1,512 | 1,512 | 1,499 | 1,502 | -0.27% | 52,600 | 345億5951万 | -1.96% |
| 02/02 | 1,521 | 1,525 | 1,505 | 1,506 | -0.92% | 73,700 | 346億5155万 | -1.7% |
| 01/30 | 1,506 | 1,520 | 1,501 | 1,520 | +2.22% | 71,900 | 349億7368万 | -0.85% |
| 01/29 | 1,495 | 1,500 | 1,481 | 1,487 | -0.93% | 61,900 | 342億1438万 | -2.94% |
| 01/28 | 1,505 | 1,512 | 1,496 | 1,501 | -0.6% | 47,500 | 345億3650万 | -1.96% |
| 01/27 | 1,515 | 1,515 | 1,501 | 1,510 | -0.72% | 56,700 | 347億4359万 | -1.18% |
| 01/26 | 1,540 | 1,540 | 1,512 | 1,521 | -2.31% | 72,300 | 349億9668万 | -0.26% |
| 01/26 | （空売り報告）Nomura International plc 121,499株（0.52%）再IN |
| 01/23 | 1,555 | 1,575 | 1,553 | 1,557 | +0.71% | 81,200 | 358億2501万 | +2.43% |
| 01/23 | （空売り報告）Nomura International plc 112,734株（0.48%）-0.02%義務消失 |
| 01/22 | 1,522 | 1,547 | 1,521 | 1,546 | +2.45% | 48,300 | 355億7191万 | +2.05% |
| 01/21 | 1,512 | 1,528 | 1,501 | 1,509 | -0.85% | 67,100 | 347億2058万 | 0% |
| 01/20 | 1,532 | 1,540 | 1,516 | 1,522 | -0.65% | 37,000 | 350億1969万 | +1.2% |
| 01/20 | （空売り報告）Nomura International plc 116,576株（0.5%）再IN |
| 01/19 | 1,548 | 1,551 | 1,530 | 1,532 | -1.1% | 59,200 | 352億4978万 | +2.2% |
| 01/16 | 1,545 | 1,552 | 1,530 | 1,549 | 0% | 51,500 | 356億4094万 | +3.68% |
| 01/15 | 1,530 | 1,549 | 1,530 | 1,549 | +0.32% | 34,000 | 356億4094万 | +3.96% |
| 01/14 | 1,544 | 1,550 | 1,534 | 1,544 | +1.38% | 60,100 | 355億2589万 | +3.97% |
| 01/13 | 1,574 | 1,574 | 1,521 | 1,523 | -0.72% | 111,800 | 350億4270万 | +2.84% |
| 01/09 | 1,612 | 1,619 | 1,517 | 1,534 | -2.42% | 290,000 | 352億9580万 | +3.86% |
| 01/08 | （IR情報）18:50 2026年2月期第3四半期決算説明会資料 |
| 01/08 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/08 | 1,583 | 1,590 | 1,558 | 1,572 | -1.38% | 109,300 | 361億7014万 | +6.72% |
| 01/07 | 1,592 | 1,605 | 1,579 | 1,594 | +0.57% | 127,900 | 366億7634万 | +8.66% |
| 01/06 | 1,548 | 1,596 | 1,548 | 1,585 | +2.86% | 183,700 | 364億6926万 | +8.49% |
| 01/05 | 1,519 | 1,543 | 1,510 | 1,541 | +1.72% | 80,400 | 354億5686万 | +5.84% |
| 2025 |
| 12/30 | 1,532 | 1,534 | 1,515 | 1,515 | -1.24% | 61,300 | 348億5863万 | +4.27% |
| 12/29 | 1,536 | 1,537 | 1,528 | 1,534 | +0.46% | 36,400 | 352億9580万 | +5.87% |
| 12/26 | 1,530 | 1,530 | 1,523 | 1,527 | +0.53% | 33,000 | 351億3474万 | +5.6% |
| 12/25 | 1,515 | 1,525 | 1,514 | 1,519 | +0.33% | 30,400 | 349億5067万 | +5.41% |
| 12/24 | 1,534 | 1,534 | 1,503 | 1,514 | -0.66% | 39,400 | 348億3562万 | +5.43% |
| 12/23 | 1,495 | 1,530 | 1,491 | 1,524 | +2.63% | 74,600 | 350億6571万 | +6.42% |
| 12/22 | 1,469 | 1,485 | 1,467 | 1,485 | +1.64% | 53,500 | 341億6836万 | +3.99% |
| 12/19 | 1,440 | 1,468 | 1,432 | 1,461 | +1.53% | 98,900 | 336億1614万 | +2.45% |
| 12/18 | 1,427 | 1,439 | 1,424 | 1,439 | +1.05% | 91,300 | 331億995万 | +0.98% |
| 12/17 | 1,419 | 1,424 | 1,408 | 1,424 | +0.92% | 75,000 | 327億6481万 | -0.14% |
| 12/16 | 1,414 | 1,414 | 1,403 | 1,411 | -0.21% | 50,100 | 324億6569万 | -1.05% |
| 12/15 | 1,401 | 1,415 | 1,398 | 1,414 | +1.29% | 81,500 | 325億3472万 | -0.91% |
| 12/12 | 1,396 | 1,410 | 1,394 | 1,396 | +0.87% | 55,700 | 321億2056万 | -2.24% |
| 12/11 | 1,408 | 1,408 | 1,383 | 1,384 | -1.56% | 96,400 | 318億4445万 | -3.15% |
| 12/10 | 1,412 | 1,418 | 1,404 | 1,406 | -0.07% | 47,300 | 323億5065万 | -1.68% |
| 12/09 | 1,438 | 1,438 | 1,404 | 1,407 | -2.16% | 51,100 | 323億7366万 | -1.81% |
| 12/08 | 1,434 | 1,438 | 1,419 | 1,438 | +0.7% | 36,300 | 330億8694万 | +0.21% |
| 12/05 | 1,434 | 1,434 | 1,417 | 1,428 | -1.04% | 41,600 | 328億5685万 | -0.56% |
| 12/04 | 1,444 | 1,458 | 1,433 | 1,443 | +0.91% | 76,300 | 332億198万 | +0.42% |
| 12/03 | 1,424 | 1,446 | 1,416 | 1,430 | +0.14% | 71,900 | 329億287万 | -0.69% |
| 12/02 | 1,437 | 1,438 | 1,419 | 1,428 | -0.21% | 42,400 | 328億5685万 | -1.18% |
| 12/01 | 1,455 | 1,457 | 1,429 | 1,431 | -1.45% | 41,800 | 329億2587万 | -1.31% |
| 11/28 | 1,452 | 1,458 | 1,439 | 1,452 | +0.48% | 65,600 | 334億906万 | -0.21% |
| 11/27 | 1,461 | 1,472 | 1,435 | 1,445 | -1.1% | 68,100 | 332億4800万 | -0.96% |
| 11/26 | 1,435 | 1,471 | 1,435 | 1,461 | +1.81% | 61,500 | 336億1614万 | -0.14% |
| 11/25 | 1,464 | 1,464 | 1,434 | 1,435 | -0.97% | 37,700 | 330億1791万 | -1.98% |
| 11/21 | 1,413 | 1,449 | 1,413 | 1,449 | +2.55% | 47,100 | 333億4004万 | -1.23% |
| 11/20 | 1,402 | 1,420 | 1,402 | 1,413 | +1.44% | 33,500 | 325億1171万 | -3.81% |
| 11/19 | 1,402 | 1,404 | 1,393 | 1,393 | -0.36% | 40,900 | 320億5153万 | -5.3% |
| 11/18 | 1,433 | 1,433 | 1,398 | 1,398 | -2.24% | 41,800 | 321億6658万 | -5.16% |
| 11/17 | 1,427 | 1,433 | 1,421 | 1,430 | -0.07% | 27,400 | 329億287万 | -3.12% |
| 11/14 | 1,443 | 1,443 | 1,425 | 1,431 | -0.83% | 42,400 | 329億2587万 | -3.18% |
| 11/13 | 1,455 | 1,457 | 1,438 | 1,443 | -0.35% | 33,500 | 332億198万 | -2.43% |
| 11/12 | 1,440 | 1,459 | 1,440 | 1,448 | +0.07% | 27,600 | 333億1703万 | -2.23% |
| 11/11 | 1,448 | 1,448 | 1,431 | 1,447 | +0.77% | 24,000 | 332億9402万 | -2.36% |
| 11/10 | 1,426 | 1,450 | 1,426 | 1,436 | +0.84% | 39,000 | 330億4092万 | -3.17% |
| 11/07 | 1,416 | 1,425 | 1,412 | 1,424 | +0.78% | 41,300 | 327億6481万 | -4.04% |
| 11/06 | 1,433 | 1,433 | 1,413 | 1,413 | -1.26% | 45,300 | 325億1171万 | -4.85% |
| 11/05 | 1,464 | 1,464 | 1,415 | 1,431 | -1.99% | 102,900 | 329億2587万 | -3.9% |
| 11/04 | 1,466 | 1,472 | 1,450 | 1,460 | -0.41% | 61,100 | 335億9314万 | -2.14% |
| 10/31 | 1,462 | 1,477 | 1,460 | 1,466 | +0.62% | 79,000 | 337億3119万 | -1.87% |
| 10/30 | （IR情報）15:30 株主優待制度の導入に関するお知らせ |
| 10/30 | 1,476 | 1,492 | 1,457 | 1,457 | -1.02% | 149,400 | 335億2411万 | -2.61% |
| 10/29 | 1,522 | 1,522 | 1,472 | 1,472 | -2.32% | 56,800 | 338億6924万 | -1.74% |
| 10/28 | 1,537 | 1,540 | 1,505 | 1,507 | -2.4% | 43,500 | 346億7456万 | +0.47% |
| 10/27 | 1,569 | 1,579 | 1,544 | 1,544 | -1.34% | 69,400 | 355億2589万 | +2.93% |
| 10/24 | 1,567 | 1,574 | 1,560 | 1,565 | +0.51% | 43,600 | 360億908万 | +4.47% |
| 10/23 | 1,566 | 1,575 | 1,553 | 1,557 | -0.19% | 58,000 | 358億2501万 | +4.08% |
| 10/22 | 1,529 | 1,564 | 1,523 | 1,560 | +2.16% | 101,400 | 358億9404万 | +4.42% |
| 10/21 | 1,500 | 1,527 | 1,492 | 1,527 | +1.87% | 79,000 | 351億3474万 | +2.35% |
| 10/20 | 1,513 | 1,519 | 1,499 | 1,499 | -0.66% | 53,900 | 344億9049万 | +0.47% |
| 10/17 | 1,503 | 1,520 | 1,492 | 1,509 | +0.67% | 106,400 | 347億2058万 | +1.07% |
| 10/16 | 1,471 | 1,509 | 1,469 | 1,499 | +1.9% | 116,900 | 344億9049万 | +0.4% |
| 10/15 | 1,475 | 1,490 | 1,463 | 1,471 | +0.55% | 47,800 | 338億4623万 | -1.47% |
| 10/14 | 1,446 | 1,464 | 1,424 | 1,463 | +0.97% | 93,900 | 336億6216万 | -2.01% |
| 10/10 | 1,440 | 1,470 | 1,434 | 1,449 | -1.23% | 166,500 | 333億4004万 | -3.08% |
| 10/09 | （IR情報）19:00 2026年2月期第2四半期(中間期)決算説明会資料 |
| 10/09 | （IR情報）15:30 2026年2月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ |
| 10/09 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/09 | 1,475 | 1,487 | 1,456 | 1,467 | -0.14% | 112,600 | 337億5420万 | -1.94% |
| 10/08 | 1,482 | 1,490 | 1,462 | 1,469 | -1.08% | 86,800 | 338億22万 | -1.8% |
| 10/07 | 1,484 | 1,491 | 1,479 | 1,485 | +0.07% | 26,300 | 341億6836万 | -0.74% |
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。
