| 2026 |
| 08/24 | 2,254 | 2,283 | 2,241 | 2,269 | +0.62% | 15,300 | 220億135万 | +3.75% |
| 08/21 | 2,236 | 2,255 | 2,175 | 2,255 | +1.62% | 18,100 | 218億6560万 | +3.54% |
| 08/20 | 2,185 | 2,232 | 2,175 | 2,219 | +1.56% | 20,000 | 215億1653万 | +2.02% |
| 08/19 | 2,258 | 2,258 | 2,170 | 2,185 | -3.66% | 37,100 | 211億8685万 | +0.55% |
| 08/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,921株（0.7%）+0.1% |
| 08/18 | 2,276 | 2,292 | 2,261 | 2,268 | +0.31% | 18,300 | 219億9166万 | +4.47% |
| 08/17 | 2,237 | 2,282 | 2,231 | 2,261 | +1.89% | 25,000 | 219億2378万 | +4.05% |
| 08/14 | 2,202 | 2,225 | 2,188 | 2,219 | +0.77% | 12,600 | 215億1653万 | +2.78% |
| 08/13 | 2,260 | 2,260 | 2,189 | 2,202 | -1.3% | 16,600 | 213億5169万 | +2.66% |
| 08/12 | 2,216 | 2,250 | 2,216 | 2,231 | +0.5% | 13,800 | 216億3289万 | +4.59% |
| 08/10 | 2,220 | 2,243 | 2,188 | 2,220 | +0.54% | 21,600 | 215億2623万 | +4.67% |
| 08/07 | 2,211 | 2,220 | 2,155 | 2,208 | -0.14% | 42,400 | 214億987万 | +4.69% |
| 08/06 | 2,248 | 2,268 | 2,202 | 2,211 | -1.29% | 27,800 | 214億3896万 | +5.34% |
| 08/05 | 2,186 | 2,251 | 2,186 | 2,240 | +3.04% | 37,100 | 217億2016万 | +7.13% |
| 08/04 | 2,166 | 2,190 | 2,122 | 2,174 | +2.74% | 27,300 | 210億8019万 | +4.67% |
| 08/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 58,321株（0.6%）+0.08% |
| 08/03 | 2,142 | 2,168 | 2,090 | 2,116 | -2.26% | 33,900 | 205億1779万 | +2.47% |
| 07/31 | 2,194 | 2,210 | 2,159 | 2,165 | +0.98% | 35,700 | 209億9292万 | +5.46% |
| 07/30 | 2,120 | 2,168 | 2,100 | 2,144 | -0.46% | 23,700 | 207億8929万 | +5.1% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 51,121株（0.52%）新規 |
| 07/29 | 2,103 | 2,177 | 2,073 | 2,154 | +1.6% | 36,000 | 208億8626万 | +6.27% |
| 07/28 | 2,128 | 2,141 | 2,075 | 2,120 | -1.3% | 48,100 | 205億5658万 | +5.26% |
| 07/27 | 2,136 | 2,180 | 2,104 | 2,148 | +2.63% | 54,200 | 208億2808万 | +7.19% |
| 07/24 | 2,115 | 2,153 | 2,065 | 2,093 | -2.2% | 39,200 | 202億9477万 | +4.86% |
| 07/23 | 2,160 | 2,231 | 2,111 | 2,140 | -0.93% | 36,500 | 207億5051万 | +7.59% |
| 07/22 | 2,210 | 2,210 | 2,150 | 2,160 | -1.1% | 30,000 | 209億4444万 | +9.2% |
| 07/21 | 2,081 | 2,184 | 2,075 | 2,184 | +5.05% | 46,600 | 211億7715万 | +11.03% |
| 07/17 | 2,014 | 2,081 | 1,985 | 2,079 | +0.73% | 75,700 | 201億5902万 | +6.34% |
| 07/16 | 2,125 | 2,149 | 2,060 | 2,064 | -4.84% | 55,100 | 200億1357万 | +6.23% |
| 07/15 | 2,150 | 2,203 | 2,133 | 2,169 | -0.05% | 57,500 | 210億3170万 | +12.33% |
| 07/14 | 2,122 | 2,200 | 2,100 | 2,170 | +1.97% | 64,000 | 210億4140万 | +13.26% |
| 07/13 | 2,321 | 2,381 | 2,128 | 2,128 | -8.28% | 323,400 | 206億3415万 | +11.88% |
| 07/10 | 2,320 | 2,320 | 2,320 | 2,320 | +20.83% | 37,800 | 224億9588万 | +22.75% |
| 07/09 | （IR情報）16:00 2027年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/09 | 1,865 | 1,926 | 1,833 | 1,920 | +2.89% | 37,400 | 186億1728万 | +2.51% |
| 07/08 | 1,890 | 1,914 | 1,866 | 1,866 | -1.94% | 17,300 | 180億9366万 | -0.21% |
| 07/07 | 1,940 | 1,940 | 1,897 | 1,903 | -1.91% | 9,700 | 184億5243万 | +1.76% |
| 07/06 | 1,920 | 1,940 | 1,915 | 1,940 | +1.09% | 14,900 | 188億1121万 | +3.74% |
| 07/03 | 1,922 | 1,958 | 1,911 | 1,919 | -1.18% | 7,400 | 186億758万 | +2.62% |
| 07/02 | 2,004 | 2,004 | 1,942 | 1,942 | -3.24% | 14,000 | 188億3060万 | +3.74% |
| 07/01 | 1,911 | 2,019 | 1,911 | 2,007 | +5.19% | 44,900 | 194億6087万 | +6.98% |
| 06/30 | 1,882 | 1,920 | 1,855 | 1,908 | +1.81% | 19,300 | 185億92万 | +1.92% |
| 06/29 | 1,829 | 1,874 | 1,821 | 1,874 | +3.54% | 18,200 | 181億7124万 | +0.37% |
| 06/26 | （IR情報）16:00 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 |
| 06/26 | 1,810 | 1,828 | 1,795 | 1,810 | -1.52% | 12,400 | 175億5066万 | -2.74% |
| 06/25 | 1,862 | 1,862 | 1,820 | 1,838 | +0.88% | 12,200 | 178億2216万 | -0.92% |
| 06/24 | 1,813 | 1,857 | 1,800 | 1,822 | +0.16% | 8,400 | 176億6702万 | -1.35% |
| 06/23 | 1,884 | 1,884 | 1,819 | 1,819 | -3.45% | 18,300 | 176億3793万 | -1.09% |
| 06/22 | 1,940 | 1,960 | 1,873 | 1,884 | -2.48% | 16,800 | 182億6820万 | +2.84% |
| 06/19 | 1,950 | 1,980 | 1,915 | 1,932 | +0.78% | 22,000 | 187億3363万 | +5.98% |
| 06/18 | 1,895 | 1,920 | 1,872 | 1,917 | +1.59% | 14,700 | 185億8819万 | +5.62% |
| 06/17 | 1,850 | 1,900 | 1,850 | 1,887 | +1.18% | 6,100 | 182億9729万 | +4.37% |
| 06/16 | 1,932 | 1,944 | 1,848 | 1,865 | -1.74% | 27,900 | 180億8397万 | +3.38% |
| 06/15 | 1,815 | 1,898 | 1,801 | 1,898 | +6.93% | 19,000 | 184億395万 | +5.44% |
| 06/12 | 1,821 | 1,821 | 1,769 | 1,775 | +1.37% | 7,400 | 172億1128万 | -1.11% |
| 06/11 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/11 | 1,771 | 1,778 | 1,730 | 1,751 | -2.51% | 13,400 | 169億7857万 | -2.34% |
| 06/10 | 1,838 | 1,838 | 1,785 | 1,796 | -2.29% | 18,000 | 174億1491万 | +0.17% |
| 06/09 | 1,826 | 1,845 | 1,820 | 1,838 | +1.72% | 9,800 | 178億2216万 | +2.74% |
| 06/08 | 1,820 | 1,849 | 1,800 | 1,807 | -4.74% | 19,200 | 175億2157万 | +1.29% |
| 06/05 | 1,872 | 1,910 | 1,872 | 1,897 | +1.93% | 10,700 | 183億9426万 | +6.57% |
| 06/04 | 1,852 | 1,899 | 1,845 | 1,861 | 0% | 8,900 | 180億4518万 | +5.02% |
| 06/03 | 1,854 | 1,901 | 1,851 | 1,861 | -1.74% | 14,600 | 180億4518万 | +5.44% |
| 06/02 | 1,904 | 1,930 | 1,833 | 1,894 | -2.57% | 33,500 | 183億6517万 | +7.67% |
| 06/01 | 1,970 | 1,970 | 1,927 | 1,944 | -1.37% | 20,000 | 188億4999万 | +11.02% |
| 05/29 | 2,046 | 2,050 | 1,951 | 1,971 | -3.81% | 46,900 | 191億1180万 | +13.15% |
| 05/28 | 1,885 | 2,049 | 1,871 | 2,049 | +7.96% | 125,100 | 198億6812万 | +18.3% |
| 05/27 | 1,779 | 1,898 | 1,779 | 1,898 | +6.69% | 73,800 | 184億395万 | +10.35% |
| 05/26 | 1,734 | 1,800 | 1,709 | 1,779 | +3.25% | 65,600 | 172億5007万 | +3.79% |
| 05/25 | 1,701 | 1,746 | 1,696 | 1,723 | +3.24% | 26,800 | 167億706万 | +0.64% |
| 05/22 | 1,630 | 1,677 | 1,630 | 1,669 | +1.58% | 18,900 | 161億8345万 | -2.63% |
| 05/21 | 1,616 | 1,665 | 1,616 | 1,643 | +2.37% | 19,400 | 159億3134万 | -4.31% |
| 05/20 | 1,645 | 1,665 | 1,598 | 1,605 | -2.43% | 27,900 | 155億6288万 | -7.01% |
| 05/19 | 1,670 | 1,696 | 1,632 | 1,645 | -1.85% | 27,100 | 159億5074万 | -5.24% |
| 05/18 | 1,720 | 1,720 | 1,676 | 1,676 | -2.56% | 18,600 | 162億5133万 | -4.01% |
| 05/15 | 1,753 | 1,780 | 1,700 | 1,720 | -2.22% | 22,800 | 166億7798万 | -1.83% |
| 05/14 | 1,794 | 1,804 | 1,759 | 1,759 | -1.24% | 11,700 | 170億5614万 | +0.11% |
| 05/13 | 1,765 | 1,787 | 1,756 | 1,781 | +0.91% | 12,200 | 172億6946万 | +1.25% |
| 05/12 | 1,778 | 1,815 | 1,755 | 1,765 | +0.28% | 32,200 | 171億1432万 | +0.28% |
| 05/11 | 1,744 | 1,760 | 1,740 | 1,760 | +0.92% | 11,400 | 170億6584万 | -0.17% |
| 05/08 | 1,722 | 1,744 | 1,693 | 1,744 | +0.46% | 17,100 | 169億1069万 | -1.19% |
| 05/07 | 1,748 | 1,757 | 1,722 | 1,736 | +2.42% | 24,300 | 168億3312万 | -1.75% |
| 05/01 | 1,717 | 1,717 | 1,688 | 1,695 | -1.28% | 9,700 | 164億3556万 | -4.35% |
| 04/30 | 1,706 | 1,717 | 1,682 | 1,717 | +0.12% | 17,900 | 166億4889万 | -3.43% |
| 04/28 | 1,714 | 1,725 | 1,701 | 1,715 | +0.76% | 13,100 | 166億2949万 | -3.87% |
| 04/27 | 1,684 | 1,709 | 1,661 | 1,702 | +1.49% | 27,100 | 165億344万 | -4.86% |
| 04/24 | 1,706 | 1,706 | 1,673 | 1,677 | -1.7% | 21,600 | 162億6103万 | -6.37% |
| 04/23 | 1,692 | 1,712 | 1,684 | 1,706 | +0.59% | 21,000 | 165億4222万 | -5.22% |
| 04/22 | 1,718 | 1,719 | 1,682 | 1,696 | -1.17% | 24,900 | 164億4526万 | -6.35% |
| 04/21 | 1,725 | 1,751 | 1,712 | 1,716 | -0.58% | 20,400 | 166億3919万 | -5.77% |
| 04/20 | 1,766 | 1,766 | 1,721 | 1,726 | -1.54% | 29,300 | 167億3615万 | -5.84% |
| 04/17 | 1,747 | 1,771 | 1,734 | 1,753 | +1.21% | 45,000 | 169億9796万 | -4.83% |
| 04/16 | 1,760 | 1,770 | 1,718 | 1,732 | -0.35% | 42,200 | 167億9433万 | -6.48% |
| 04/15 | 1,703 | 1,806 | 1,703 | 1,738 | -1.42% | 68,400 | 168億5251万 | -6.81% |
| 04/14 | （IR情報）16:00 取締役の異動に関するお知らせ |
| 04/14 | （IR情報）16:00 2026年2月期決算短信〔日本基準〕(連結) |
| 04/14 | 1,797 | 1,820 | 1,756 | 1,763 | -0.06% | 93,100 | 170億9492万 | -6.07% |
| 04/13 | 1,854 | 1,860 | 1,746 | 1,764 | -4.85% | 94,300 | 171億462万 | -6.42% |
| 04/10 | 1,865 | 1,880 | 1,850 | 1,854 | -0.32% | 17,200 | 179億7731万 | -2.32% |
| 04/09 | 1,913 | 1,924 | 1,847 | 1,860 | -2.11% | 26,600 | 180億3549万 | -2.41% |
| 04/08 | 1,880 | 1,914 | 1,868 | 1,900 | +3.66% | 36,600 | 184億2335万 | -0.47% |
| 04/07 | 1,835 | 1,858 | 1,822 | 1,833 | +0.27% | 23,300 | 177億7368万 | -4.28% |
| 04/06 | 1,817 | 1,842 | 1,810 | 1,828 | +0.66% | 24,900 | 177億2520万 | -5.04% |
| 04/03 | 1,819 | 1,847 | 1,812 | 1,816 | +0.94% | 28,400 | 176億884万 | -6.34% |
| 04/02 | 1,873 | 1,877 | 1,795 | 1,799 | -2.97% | 24,900 | 174億4400万 | -7.79% |
| 04/01 | 1,869 | 1,875 | 1,842 | 1,854 | +2.6% | 20,900 | 179億7731万 | -5.65% |
| 03/31 | 1,800 | 1,872 | 1,787 | 1,807 | +0.67% | 49,300 | 175億2157万 | -8.55% |
| 03/30 | 1,770 | 1,807 | 1,767 | 1,795 | -2.76% | 34,300 | 174億521万 | -9.75% |
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。
