| 2026 |
| 03/09 | 885 | 910 | 873 | 900 | -1.64% | 33,900 | 192億924万 | -11.24% |
| 03/06 | 890 | 921 | 878 | 915 | +2.81% | 43,500 | 195億2939万 | -10.56% |
| 03/05 | 898 | 917 | 890 | 890 | +2.53% | 54,800 | 189億9580万 | -13.59% |
| 03/04 | 900 | 906 | 860 | 868 | -4.72% | 94,700 | 185億2624万 | -16.46% |
| 03/03 | 930 | 931 | 911 | 911 | -1.51% | 51,900 | 194億4401万 | -13.24% |
| 03/02 | 951 | 951 | 920 | 925 | -4.93% | 47,900 | 197億4283万 | -12.57% |
| 02/27 | 978 | 992 | 962 | 973 | -0.51% | 29,600 | 207億6732万 | -8.64% |
| 02/26 | 912 | 982 | 912 | 978 | +8.07% | 80,100 | 208億7404万 | -8.6% |
| 02/26 | （空売り報告）UBS AG 122,800株（0.57%）-0.03% |
| 02/25 | 930 | 930 | 905 | 905 | -1.09% | 83,100 | 193億1595万 | -15.81% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 105,500株（0.49%）-0.07%義務消失 |
| 02/24 | 958 | 958 | 902 | 915 | -4.98% | 141,300 | 195億2939万 | -15.51% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 253,200株（1.18%）-0.04% |
| 02/20 | 960 | 969 | 951 | 963 | +0.84% | 36,300 | 205億5388万 | -11.73% |
| 02/20 | （空売り報告）UBS AG 128,100株（0.6%）+0.08% |
| 02/19 | 954 | 978 | 946 | 955 | +2.58% | 90,400 | 203億8313万 | -13.02% |
| 02/18 | 929 | 959 | 921 | 931 | -1.38% | 199,900 | 198億7089万 | -15.59% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 121,100株（0.56%）-0.11% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 260,500株（1.22%）+0.07% |
| 02/17 | （IR情報）16:30 役員の異動に関するお知らせ |
| 02/17 | 957 | 982 | 927 | 944 | -1.97% | 159,200 | 201億4835万 | -14.95% |
| 02/16 | 950 | 987 | 902 | 963 | +0.21% | 229,000 | 205億5388万 | -13.71% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 144,500株（0.67%）-0.04% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 245,900株（1.15%）+0.1% |
| 02/13 | 1,000 | 1,058 | 942 | 961 | -4.85% | 330,900 | 205億1119万 | -14.43% |
| 02/13 | （空売り報告）UBS AG 111,400株（0.52%）再IN |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 226,000株（1.05%）+0.07% |
| 02/12 | （IR情報）12:45 2025年12月期 決算説明動画公開のお知らせ |
| 02/12 | （IR情報）12:00 2025年12月期決算説明資料 |
| 02/12 | （IR情報）12:00 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/12 | 1,154 | 1,157 | 965 | 1,010 | -15.69% | 580,600 | 215億5703万 | -10.54% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 153,500株（0.71%）再IN |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 209,800株（0.98%）+0.17% |
| 02/10 | 1,147 | 1,200 | 1,145 | 1,198 | +4.45% | 105,400 | 255億6963万 | +5.92% |
| 02/09 | （5%ルール）増井慎二郎（16.85%） |
| 02/09 | 1,214 | 1,216 | 1,056 | 1,147 | -5.52% | 205,300 | 244億8110万 | +1.87% |
| 02/06 | 1,193 | 1,214 | 1,178 | 1,214 | +1.76% | 40,600 | 259億1113万 | +8.2% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 174,900株（0.81%）+0.07% |
| 02/05 | 1,175 | 1,208 | 1,152 | 1,193 | +2.23% | 74,200 | 254億6291万 | +6.9% |
| 02/04 | 1,191 | 1,191 | 1,152 | 1,167 | -2.67% | 127,600 | 249億798万 | +5.04% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 158,900株（0.74%）+0.11% |
| 02/03 | 1,197 | 1,219 | 1,187 | 1,199 | +1.01% | 56,000 | 255億9097万 | +8.21% |
| 02/02 | 1,121 | 1,196 | 1,118 | 1,187 | +3.67% | 114,900 | 253億3485万 | +7.81% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 136,400株（0.63%）+0.08% |
| 01/30 | 1,120 | 1,145 | 1,111 | 1,145 | +2.88% | 111,500 | 244億3842万 | +4.47% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 118,500株（0.55%）再IN |
| 01/29 | 1,110 | 1,124 | 1,096 | 1,113 | +1% | 74,000 | 237億5542万 | +1.92% |
| 01/28 | 1,112 | 1,121 | 1,068 | 1,102 | -1.61% | 127,800 | 235億2064万 | +1.29% |
| 01/27 | 1,122 | 1,128 | 1,108 | 1,120 | -0.18% | 63,900 | 239億483万 | +3.32% |
| 01/26 | 1,101 | 1,133 | 1,101 | 1,122 | +1.17% | 27,800 | 239億4751万 | +3.99% |
| 01/23 | 1,111 | 1,119 | 1,098 | 1,109 | -0.18% | 126,100 | 236億7005万 | +3.36% |
| 01/22 | 1,107 | 1,117 | 1,099 | 1,111 | +2.11% | 92,200 | 237億1273万 | +4.22% |
| 01/21 | 1,091 | 1,101 | 1,065 | 1,088 | -2.16% | 46,400 | 232億2183万 | +2.74% |
| 01/20 | 1,110 | 1,124 | 1,092 | 1,112 | +0.18% | 37,100 | 237億3408万 | +5.5% |
| 01/19 | 1,105 | 1,118 | 1,097 | 1,110 | +0.36% | 15,000 | 236億9139万 | +5.92% |
| 01/16 | 1,133 | 1,133 | 1,093 | 1,106 | -2.56% | 64,500 | 236億602万 | +6.14% |
| 01/15 | 1,087 | 1,135 | 1,087 | 1,135 | +3.56% | 39,100 | 242億2498万 | +9.56% |
| 01/14 | 1,089 | 1,105 | 1,078 | 1,096 | +0.37% | 62,500 | 233億9258万 | +6.51% |
| 01/13 | 1,109 | 1,109 | 1,079 | 1,092 | -1.27% | 74,000 | 233億721万 | +6.54% |
| 01/09 | 1,125 | 1,139 | 1,082 | 1,106 | -1.78% | 65,500 | 236億602万 | +8.22% |
| 01/08 | 1,115 | 1,167 | 1,100 | 1,126 | +1.17% | 101,000 | 240億3289万 | +10.61% |
| 01/07 | 1,064 | 1,122 | 1,064 | 1,113 | +3.73% | 80,600 | 237億5542万 | +9.76% |
| 01/06 | 1,057 | 1,077 | 1,057 | 1,073 | +1.04% | 42,800 | 229億168万 | +6.24% |
| 01/05 | 1,062 | 1,079 | 1,051 | 1,062 | +0.66% | 80,800 | 226億6690万 | +5.46% |
| 2025 |
| 12/30 | 1,053 | 1,062 | 1,019 | 1,055 | -0.19% | 59,100 | 225億1749万 | +4.98% |
| 12/29 | 1,079 | 1,079 | 1,037 | 1,057 | -1.95% | 67,000 | 225億6018万 | +5.7% |
| 12/26 | 1,071 | 1,081 | 1,053 | 1,078 | +0.56% | 51,600 | 230億840万 | +8.23% |
| 12/25 | 1,050 | 1,072 | 1,041 | 1,072 | +2.39% | 52,000 | 228億8033万 | +8.17% |
| 12/24 | 1,049 | 1,067 | 1,036 | 1,047 | -0.19% | 55,300 | 223億4674万 | +6.08% |
| 12/23 | 1,046 | 1,063 | 1,031 | 1,049 | +0.29% | 53,100 | 223億8943万 | +6.71% |
| 12/22 | 1,028 | 1,047 | 1,021 | 1,046 | +2.75% | 81,000 | 223億2540万 | +6.73% |
| 12/19 | 1,001 | 1,024 | 1,000 | 1,018 | +1.7% | 54,000 | 217億2778万 | +4.09% |
| 12/18 | 994 | 1,006 | 974 | 1,001 | +0.7% | 60,700 | 213億6494万 | +2.46% |
| 12/17 | 964 | 994 | 954 | 994 | +3.11% | 93,100 | 212億1553万 | +1.64% |
| 12/16 | （IR情報）17:00 株式会社PM Clubの株式取得(子会社化)及び吸収合併(簡易合併・略式合併)に関するお知らせ |
| 12/16 | 951 | 964 | 939 | 964 | +1.37% | 37,900 | 205億7523万 | -1.53% |
| 12/15 | 935 | 953 | 935 | 951 | +1.71% | 27,000 | 202億9776万 | -3.26% |
| 12/12 | 950 | 956 | 930 | 935 | -2.4% | 58,800 | 199億5626万 | -5.17% |
| 12/11 | 985 | 985 | 947 | 958 | -0.52% | 48,300 | 204億4716万 | -3.04% |
| 12/10 | 942 | 973 | 941 | 963 | +2.23% | 40,700 | 205億5388万 | -2.63% |
| 12/09 | 958 | 968 | 940 | 942 | -1.46% | 47,800 | 201億567万 | -4.94% |
| 12/08 | 978 | 978 | 952 | 956 | -2.25% | 53,700 | 204億448万 | -3.82% |
| 12/05 | （IR情報）13:30 2025年12月期 第３四半期 個人投資家向けIRセミナー動画と書き起こしのご案内 |
| 12/05 | 1,004 | 1,007 | 974 | 978 | -2.2% | 32,600 | 208億7404万 | -1.81% |
| 12/04 | 1,015 | 1,023 | 988 | 1,000 | -1.19% | 56,400 | 213億4360万 | +0.2% |
| 12/03 | 1,003 | 1,026 | 1,003 | 1,012 | +0.8% | 20,500 | 215億9972万 | +1.3% |
| 12/02 | 1,019 | 1,019 | 999 | 1,004 | -1.38% | 22,700 | 214億2897万 | +0.3% |
| 12/01 | 1,012 | 1,024 | 1,005 | 1,018 | +0.59% | 32,400 | 217億2778万 | +1.5% |
| 11/28 | 1,007 | 1,035 | 1,003 | 1,012 | +0.5% | 19,900 | 215億9972万 | +0.9% |
| 11/27 | 1,008 | 1,027 | 1,005 | 1,007 | -0.69% | 37,500 | 214億9300万 | +0.2% |
| 11/26 | 941 | 1,016 | 940 | 1,014 | +8.45% | 97,000 | 216億4241万 | +0.7% |
| 11/25 | 961 | 972 | 935 | 935 | -1.58% | 91,000 | 199億5626万 | -7.52% |
| 11/21 | 942 | 973 | 941 | 950 | +0.74% | 63,900 | 202億7642万 | -6.5% |
| 11/20 | 960 | 973 | 943 | 943 | -2.88% | 94,300 | 201億2701万 | -7.55% |
| 11/19 | 962 | 978 | 941 | 971 | +2.53% | 59,700 | 207億2463万 | -5.18% |
| 11/18 | 976 | 989 | 945 | 947 | -2.87% | 74,000 | 202億1238万 | -7.61% |
| 11/17 | 1,000 | 1,007 | 970 | 975 | -1.61% | 60,700 | 208億1001万 | -5.16% |
| 11/14 | 992 | 1,012 | 968 | 991 | -0.1% | 95,200 | 211億5150万 | -3.97% |
| 11/13 | （IR情報）12:00 2025年12月期第3四半期決算説明資料 |
| 11/13 | （IR情報）12:00 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/13 | 1,051 | 1,059 | 927 | 992 | -4.06% | 341,500 | 211億7285万 | -4.25% |
| 11/12 | 1,016 | 1,043 | 1,007 | 1,034 | +1.17% | 41,400 | 220億6928万 | -0.48% |
| 11/11 | 1,050 | 1,052 | 1,015 | 1,022 | -3.77% | 96,100 | 218億1315万 | -1.83% |
| 11/10 | 1,048 | 1,065 | 1,042 | 1,062 | +4.02% | 40,700 | 226億6690万 | +1.92% |
| 11/07 | 989 | 1,025 | 988 | 1,021 | +1.59% | 25,100 | 217億9181万 | -2.02% |
| 11/06 | 985 | 1,010 | 977 | 1,005 | +2.34% | 52,500 | 214億5031万 | -3.83% |
| 11/05 | 999 | 999 | 949 | 982 | -3.06% | 91,100 | 209億5941万 | -6.57% |
| 11/04 | 1,030 | 1,030 | 992 | 1,013 | -0.3% | 86,300 | 216億2106万 | -4.25% |
| 10/31 | 1,005 | 1,027 | 1,001 | 1,016 | +1.4% | 25,800 | 216億8509万 | -4.42% |
| 10/30 | 1,014 | 1,014 | 995 | 1,002 | -1.09% | 57,000 | 213億8628万 | -6.27% |
| 10/29 | 1,054 | 1,055 | 1,010 | 1,013 | -2.69% | 53,400 | 216億2106万 | -5.86% |
| 10/28 | 1,069 | 1,085 | 1,035 | 1,041 | -2.35% | 72,200 | 222億1868万 | -3.79% |
| 10/27 | 1,052 | 1,066 | 1,043 | 1,066 | +2.5% | 25,400 | 227億5227万 | -2.02% |
| 10/24 | 1,054 | 1,054 | 1,027 | 1,040 | +0.68% | 28,900 | 221億9734万 | -5.02% |
| 10/23 | 1,050 | 1,053 | 1,026 | 1,033 | -2.18% | 31,900 | 220億4793万 | -6.26% |
| 10/22 | 1,060 | 1,075 | 1,053 | 1,056 | -0.19% | 34,900 | 225億3884万 | -4.78% |
| 10/21 | 1,109 | 1,109 | 1,056 | 1,058 | -4.34% | 73,100 | 225億8152万 | -5.11% |
| 10/20 | 1,073 | 1,111 | 1,065 | 1,106 | +5.43% | 70,100 | 236億602万 | -1.25% |
| 10/17 | 1,048 | 1,083 | 1,047 | 1,049 | -0.1% | 41,400 | 223億8943万 | -6.76% |
| 10/16 | 1,052 | 1,061 | 1,047 | 1,050 | -0.28% | 36,300 | 224億1078万 | -7.33% |
| 10/15 | 1,006 | 1,057 | 1,006 | 1,053 | +4.78% | 47,900 | 224億7481万 | -7.63% |
| 10/14 | 984 | 1,021 | 983 | 1,005 | -1.95% | 90,000 | 214億5031万 | -12.38% |
| 10/10 | 1,066 | 1,066 | 1,016 | 1,025 | -3.94% | 69,900 | 218億7719万 | -11.41% |
| 10/09 | 1,090 | 1,097 | 1,059 | 1,067 | -2.11% | 33,600 | 227億7362万 | -8.41% |
| 10/08 | 1,080 | 1,096 | 1,067 | 1,090 | +1.87% | 17,200 | 232億6452万 | -7% |
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。
