| 2026 |
| 06/23 | 1,580 | 1,580 | 1,494 | 1,503 | -2.91% | 66,800 | 469億9158万 | +3.8% |
| 06/22 | 1,573 | 1,605 | 1,533 | 1,548 | -1.53% | 100,100 | 483億9851万 | +7.28% |
| 06/19 | 1,534 | 1,595 | 1,522 | 1,572 | +2.88% | 149,100 | 491億4887万 | +9.47% |
| 06/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 181,007株（0.57%）-0.05% |
| 06/18 | 1,514 | 1,548 | 1,506 | 1,528 | +2.07% | 62,500 | 477億7321万 | +7% |
| 06/17 | 1,513 | 1,546 | 1,489 | 1,497 | -1.58% | 59,100 | 468億398万 | +5.35% |
| 06/16 | 1,505 | 1,542 | 1,505 | 1,521 | -0.33% | 32,300 | 475億5435万 | +7.57% |
| 06/15 | 1,518 | 1,540 | 1,510 | 1,526 | +3.88% | 60,700 | 477億1067万 | +8.46% |
| 06/12 | 1,462 | 1,479 | 1,432 | 1,469 | +1.8% | 58,200 | 459億2856万 | +5.08% |
| 06/11 | 1,394 | 1,462 | 1,380 | 1,443 | +1.48% | 61,500 | 451億1566万 | +3.81% |
| 06/10 | 1,391 | 1,427 | 1,383 | 1,422 | +0.57% | 60,400 | 444億5910万 | +2.67% |
| 06/09 | 1,376 | 1,418 | 1,364 | 1,414 | +2.69% | 54,200 | 442億897万 | +2.39% |
| 06/08 | 1,383 | 1,405 | 1,366 | 1,377 | -4.57% | 55,500 | 430億5216万 | -0.29% |
| 06/05 | 1,443 | 1,450 | 1,420 | 1,443 | +0.56% | 31,900 | 451億1566万 | +4.19% |
| 06/04 | 1,429 | 1,454 | 1,405 | 1,435 | -1.64% | 47,500 | 448億6554万 | +3.54% |
| 06/03 | 1,394 | 1,459 | 1,371 | 1,459 | +6.42% | 50,900 | 456億1591万 | +4.96% |
| 06/02 | 1,381 | 1,391 | 1,331 | 1,371 | -2.21% | 48,400 | 428億6457万 | -1.58% |
| 06/01 | 1,441 | 1,442 | 1,388 | 1,402 | -2.03% | 37,600 | 438億3379万 | +0.36% |
| 05/29 | 1,400 | 1,447 | 1,387 | 1,431 | +1.27% | 72,400 | 447億4048万 | +2.21% |
| 05/28 | 1,398 | 1,414 | 1,386 | 1,413 | -0.35% | 77,300 | 441億7771万 | +0.86% |
| 05/27 | 1,440 | 1,443 | 1,395 | 1,418 | -2.74% | 62,200 | 443億3403万 | +1.14% |
| 05/26 | 1,424 | 1,460 | 1,410 | 1,458 | +2.32% | 98,800 | 455億8464万 | +3.85% |
| 05/25 | 1,441 | 1,446 | 1,410 | 1,425 | +0.99% | 42,000 | 445億5289万 | +1.57% |
| 05/22 | 1,398 | 1,422 | 1,385 | 1,411 | +2.17% | 52,300 | 441億1518万 | +0.57% |
| 05/21 | 1,362 | 1,391 | 1,362 | 1,381 | +3.52% | 53,400 | 431億7722万 | -1.71% |
| 05/20 | 1,370 | 1,370 | 1,322 | 1,334 | -3.33% | 46,400 | 417億776万 | -5.46% |
| 05/19 | 1,410 | 1,410 | 1,342 | 1,380 | 0% | 97,800 | 431億4596万 | -2.54% |
| 05/18 | 1,359 | 1,403 | 1,358 | 1,380 | +1.55% | 137,700 | 431億4596万 | -2.68% |
| 05/15 | 1,345 | 1,379 | 1,338 | 1,359 | +1.04% | 52,800 | 424億8939万 | -4.09% |
| 05/14 | 1,359 | 1,374 | 1,340 | 1,345 | +0.15% | 41,200 | 420億5168万 | -5.08% |
| 05/13 | 1,350 | 1,379 | 1,341 | 1,343 | -0.37% | 52,900 | 419億8915万 | -5.22% |
| 05/12 | 1,299 | 1,348 | 1,299 | 1,348 | +4.66% | 74,600 | 421億4547万 | -4.8% |
| 05/11 | 1,289 | 1,297 | 1,278 | 1,288 | +1.1% | 84,100 | 402億6956万 | -8.98% |
| 05/08 | （IR情報）14:30 支配株主等に関する事項について |
| 05/08 | 1,302 | 1,317 | 1,266 | 1,274 | -3.41% | 102,000 | 398億3185万 | -9.9% |
| 05/07 | 1,343 | 1,347 | 1,318 | 1,319 | +0.46% | 95,500 | 412億3878万 | -6.59% |
| 05/01 | 1,410 | 1,410 | 1,286 | 1,313 | -6.88% | 150,800 | 410億5119万 | -6.88% |
| 04/30 | （IR情報）14:30 2026年3月期決算説明資料 |
| 04/30 | （IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/30 | 1,464 | 1,534 | 1,407 | 1,410 | -4.34% | 347,200 | 440億8391万 | +0.14% |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 195,907株（0.62%）+0.12% |
| 04/28 | 1,472 | 1,481 | 1,460 | 1,474 | -0.94% | 91,300 | 460億8489万 | +5.21% |
| 04/27 | 1,520 | 1,545 | 1,487 | 1,488 | -2.68% | 75,200 | 465億2260万 | +6.97% |
| 04/24 | 1,545 | 1,560 | 1,512 | 1,529 | -0.39% | 71,100 | 478億447万 | +10.8% |
| 04/23 | 1,482 | 1,535 | 1,479 | 1,535 | +4.07% | 110,600 | 479億9206万 | +12.13% |
| 04/22 | 1,470 | 1,488 | 1,458 | 1,475 | +0.27% | 47,700 | 461億1615万 | +8.54% |
| 04/21 | 1,480 | 1,482 | 1,448 | 1,471 | +0.82% | 57,000 | 459億9109万 | +8.96% |
| 04/20 | 1,444 | 1,480 | 1,429 | 1,459 | +1.11% | 44,400 | 456億1591万 | +8.8% |
| 04/17 | 1,448 | 1,462 | 1,439 | 1,443 | -0.28% | 37,400 | 451億1566万 | +8.33% |
| 04/16 | 1,447 | 1,465 | 1,447 | 1,447 | +0.63% | 53,400 | 452億4072万 | +9.21% |
| 04/15 | 1,460 | 1,479 | 1,433 | 1,438 | -0.14% | 45,500 | 449億5934万 | +9.02% |
| 04/14 | 1,456 | 1,473 | 1,436 | 1,440 | -1.1% | 77,900 | 450億2187万 | +9.76% |
| 04/13 | 1,506 | 1,509 | 1,455 | 1,456 | -4.71% | 111,500 | 455億2211万 | +11.66% |
| 04/10 | 1,467 | 1,545 | 1,463 | 1,528 | +5.52% | 207,000 | 477億7321万 | +17.81% |
| 04/09 | 1,430 | 1,455 | 1,411 | 1,448 | +0.7% | 133,800 | 452億7199万 | +12.51% |
| 04/08 | 1,419 | 1,450 | 1,388 | 1,438 | +5.74% | 180,000 | 449億5934万 | +12.43% |
| 04/07 | 1,355 | 1,383 | 1,352 | 1,360 | -0.22% | 59,700 | 425億2065万 | +6.67% |
| 04/06 | 1,342 | 1,368 | 1,338 | 1,363 | +1.41% | 59,900 | 426億1445万 | +6.9% |
| 04/03 | 1,322 | 1,353 | 1,318 | 1,344 | +2.13% | 73,800 | 420億2041万 | +5.41% |
| 04/02 | 1,330 | 1,381 | 1,293 | 1,316 | -0.23% | 161,700 | 411億4499万 | +3.22% |
| 04/01 | 1,298 | 1,325 | 1,291 | 1,319 | +4.93% | 169,300 | 412億3878万 | +3.37% |
| 03/31 | 1,269 | 1,301 | 1,248 | 1,257 | +1.29% | 165,500 | 393億34万 | -1.49% |
| 03/30 | 1,241 | 1,250 | 1,221 | 1,241 | -1.66% | 232,400 | 388億10万 | -2.9% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 158,107株（0.5%）再IN |
| 03/27 | 1,267 | 1,278 | 1,254 | 1,262 | +0.96% | 159,400 | 394億5666万 | -1.48% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 153,307株（0.49%）-0.01%義務消失 |
| 03/26 | 1,264 | 1,268 | 1,232 | 1,250 | -0.24% | 74,600 | 390億8148万 | -2.57% |
| 03/25 | 1,273 | 1,274 | 1,248 | 1,253 | +2.12% | 80,400 | 391億7528万 | -2.57% |
| 03/24 | 1,222 | 1,231 | 1,212 | 1,227 | +2.68% | 109,400 | 383億6238万 | -4.74% |
| 03/23 | 1,222 | 1,224 | 1,192 | 1,195 | -4.55% | 159,500 | 373億6190万 | -7.36% |
| 03/19 | 1,259 | 1,265 | 1,250 | 1,252 | -2.64% | 102,900 | 391億4401万 | -3.32% |
| 03/18 | 1,258 | 1,286 | 1,258 | 1,286 | +2.88% | 73,900 | 402億703万 | -0.77% |
| 03/17 | 1,257 | 1,267 | 1,248 | 1,250 | +0.16% | 86,600 | 390億8148万 | -3.55% |
| 03/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 156,907株（0.5%）新規 |
| 03/16 | 1,245 | 1,269 | 1,240 | 1,248 | +0.08% | 168,600 | 390億1895万 | -3.7% |
| 03/13 | 1,247 | 1,264 | 1,236 | 1,247 | -1.58% | 101,000 | 389億8769万 | -3.86% |
| 03/12 | 1,276 | 1,276 | 1,253 | 1,267 | -1.25% | 131,000 | 396億1299万 | -2.39% |
| 03/11 | 1,283 | 1,296 | 1,279 | 1,283 | +1.02% | 63,300 | 401億1323万 | -1.16% |
| 03/10 | 1,259 | 1,277 | 1,250 | 1,270 | +3.34% | 73,200 | 397億679万 | -2.01% |
| 03/09 | 1,226 | 1,246 | 1,206 | 1,229 | -4.13% | 188,800 | 384億2491万 | -5.17% |
| 03/06 | 1,282 | 1,284 | 1,252 | 1,282 | -1.08% | 101,300 | 400億8197万 | -1.16% |
| 03/05 | 1,297 | 1,309 | 1,285 | 1,296 | +3.68% | 101,500 | 405億1968万 | +0.23% |
| 03/04 | 1,293 | 1,304 | 1,239 | 1,250 | -5.52% | 89,100 | 390億8148万 | -3.03% |
| 03/03 | 1,351 | 1,354 | 1,317 | 1,323 | -2.72% | 91,200 | 413億6384万 | +2.72% |
| 03/02 | 1,351 | 1,370 | 1,342 | 1,360 | -0.73% | 82,300 | 425億2065万 | +5.84% |
| 02/27 | 1,346 | 1,370 | 1,343 | 1,370 | +1.78% | 99,100 | 428億3331万 | +6.95% |
| 02/26 | 1,338 | 1,355 | 1,333 | 1,346 | +1.28% | 108,500 | 420億8294万 | +5.49% |
| 02/25 | 1,333 | 1,338 | 1,323 | 1,329 | +0.23% | 51,500 | 415億5143万 | +4.56% |
| 02/24 | 1,309 | 1,334 | 1,306 | 1,326 | +0.84% | 60,300 | 414億5764万 | +4.57% |
| 02/20 | 1,320 | 1,320 | 1,298 | 1,315 | -0.45% | 34,900 | 411億1372万 | +3.87% |
| 02/19 | 1,301 | 1,321 | 1,297 | 1,321 | +1.23% | 37,800 | 413億131万 | +4.59% |
| 02/18 | 1,318 | 1,321 | 1,305 | 1,305 | -0.76% | 15,000 | 408億107万 | +3.57% |
| 02/17 | 1,312 | 1,316 | 1,302 | 1,315 | +0.23% | 34,800 | 411億1372万 | +4.61% |
| 02/16 | 1,270 | 1,312 | 1,261 | 1,312 | +4.04% | 74,500 | 410億1992万 | +4.71% |
| 02/13 | 1,309 | 1,316 | 1,257 | 1,261 | -4.61% | 63,000 | 394億2540万 | +0.96% |
| 02/12 | 1,300 | 1,322 | 1,300 | 1,322 | +1.93% | 52,300 | 413億3258万 | +6.01% |
| 02/10 | 1,282 | 1,299 | 1,282 | 1,297 | +2.61% | 53,400 | 405億5095万 | +4.34% |
| 02/09 | 1,297 | 1,299 | 1,240 | 1,264 | -0.24% | 119,800 | 395億1920万 | +1.94% |
| 02/06 | 1,269 | 1,269 | 1,253 | 1,267 | -0.47% | 30,200 | 396億1299万 | +2.43% |
| 02/05 | 1,285 | 1,301 | 1,273 | 1,273 | -0.16% | 69,000 | 398億58万 | +3.16% |
| 02/04 | 1,261 | 1,287 | 1,260 | 1,275 | +0.79% | 36,800 | 398億6311万 | +3.74% |
| 02/03 | 1,258 | 1,274 | 1,245 | 1,265 | +2.35% | 40,200 | 395億5046万 | +3.27% |
| 02/02 | 1,255 | 1,280 | 1,236 | 1,236 | -1.51% | 72,800 | 386億4377万 | +1.23% |
| 01/30 | 1,242 | 1,257 | 1,233 | 1,255 | +0.08% | 87,700 | 392億3781万 | +2.95% |
| 01/29 | 1,200 | 1,265 | 1,200 | 1,254 | +6% | 166,700 | 392億654万 | +3.13% |
| 01/28 | （IR情報）14:30 2026年3月期第3四半期決算短信[日本基準](連結) |
| 01/28 | 1,201 | 1,206 | 1,164 | 1,183 | -2.15% | 112,300 | 369億8671万 | -2.55% |
| 01/27 | 1,217 | 1,220 | 1,203 | 1,209 | -1.06% | 43,700 | 377億9961万 | -0.41% |
| 01/26 | 1,240 | 1,240 | 1,222 | 1,222 | -2.08% | 50,900 | 382億606万 | +0.66% |
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。
