| 2026 |
| 09/11 | 1,439 | 1,446 | 1,427 | 1,437 | -0.28% | 18,600 | 180億4620万 | -3.94% |
| 09/10 | 1,437 | 1,442 | 1,433 | 1,441 | +0.21% | 8,100 | 180億9643万 | -4.19% |
| 09/09 | 1,440 | 1,453 | 1,437 | 1,438 | -0.14% | 12,700 | 180億5876万 | -4.96% |
| 09/08 | 1,460 | 1,470 | 1,440 | 1,440 | -1.23% | 12,200 | 180億8388万 | -5.2% |
| 09/07 | 1,467 | 1,470 | 1,451 | 1,458 | 0% | 12,600 | 183億992万 | -4.33% |
| 09/04 | 1,460 | 1,474 | 1,456 | 1,458 | -0.14% | 9,700 | 183億992万 | -4.58% |
| 09/03 | 1,468 | 1,482 | 1,460 | 1,460 | -0.68% | 9,800 | 183億3504万 | -4.64% |
| 09/02 | 1,486 | 1,486 | 1,462 | 1,470 | -0.41% | 19,300 | 184億6062万 | -4.11% |
| 09/01 | 1,489 | 1,490 | 1,475 | 1,476 | -0.74% | 8,200 | 185億3597万 | -3.91% |
| 08/31 | 1,476 | 1,487 | 1,451 | 1,487 | +0.34% | 17,600 | 186億7411万 | -3.44% |
| 08/28 | 1,484 | 1,486 | 1,475 | 1,482 | +0.07% | 12,100 | 186億1132万 | -4.08% |
| 08/27 | 1,475 | 1,485 | 1,471 | 1,481 | +0.75% | 21,400 | 185億9876万 | -4.39% |
| 08/26 | 1,460 | 1,475 | 1,449 | 1,470 | +0.62% | 24,000 | 184億6062万 | -5.34% |
| 08/25 | 1,455 | 1,466 | 1,435 | 1,461 | +0.76% | 42,300 | 183億4760万 | -6.17% |
| 08/24 | 1,430 | 1,451 | 1,428 | 1,450 | +1.19% | 54,700 | 182億946万 | -7.05% |
| 08/21 | 1,413 | 1,434 | 1,406 | 1,433 | +0.84% | 48,700 | 179億9597万 | -8.49% |
| 08/20 | 1,418 | 1,421 | 1,402 | 1,421 | +0.07% | 76,200 | 178億4527万 | -9.66% |
| 08/19 | 1,440 | 1,461 | 1,420 | 1,420 | -12.88% | 311,000 | 178億3271万 | -10.18% |
| 08/18 | （IR情報）15:30 当社に対する訴訟の提起に関するお知らせ |
| 08/18 | 1,647 | 1,654 | 1,624 | 1,630 | -1.03% | 11,300 | 204億6994万 | +2.52% |
| 08/17 | 1,605 | 1,653 | 1,605 | 1,647 | +2.23% | 21,700 | 206億8343万 | +3.58% |
| 08/14 | 1,596 | 1,611 | 1,593 | 1,611 | +0.44% | 11,300 | 202億3134万 | +1.38% |
| 08/13 | 1,601 | 1,618 | 1,593 | 1,604 | +0.25% | 9,900 | 201億4343万 | +1.01% |
| 08/12 | 1,567 | 1,612 | 1,560 | 1,600 | +2.11% | 24,300 | 200億9320万 | +0.69% |
| 08/10 | 1,562 | 1,590 | 1,555 | 1,567 | +0.51% | 41,800 | 196億7877万 | -1.51% |
| 08/07 | 1,580 | 1,580 | 1,528 | 1,559 | -5.23% | 81,200 | 195億7831万 | -2.32% |
| 08/06 | （IR情報）15:30 決算説明資料(2026年12月期第2四半期(中間期)決算) |
| 08/06 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/06 | 1,635 | 1,698 | 1,616 | 1,645 | -0.42% | 35,400 | 206億5832万 | +2.88% |
| 08/05 | 1,605 | 1,667 | 1,601 | 1,652 | +4.49% | 35,400 | 207億4623万 | +3.31% |
| 08/04 | 1,597 | 1,615 | 1,573 | 1,581 | +0.89% | 23,500 | 198億5459万 | -1.19% |
| 08/03 | 1,561 | 1,587 | 1,559 | 1,567 | -0.76% | 33,000 | 196億7877万 | -2.25% |
| 07/31 | 1,552 | 1,580 | 1,550 | 1,579 | +3.61% | 37,700 | 198億2947万 | -1.93% |
| 07/30 | 1,502 | 1,530 | 1,501 | 1,524 | +0.66% | 16,800 | 191億3877万 | -5.75% |
| 07/29 | 1,549 | 1,553 | 1,479 | 1,514 | -1.37% | 76,700 | 190億1319万 | -6.95% |
| 07/28 | 1,571 | 1,575 | 1,520 | 1,535 | -3.15% | 61,000 | 192億7691万 | -6.23% |
| 07/27 | 1,604 | 1,612 | 1,576 | 1,585 | -1.43% | 19,200 | 199億482万 | -3.82% |
| 07/24 | 1,588 | 1,608 | 1,570 | 1,608 | +1.26% | 9,400 | 201億9366万 | -3.02% |
| 07/23 | 1,571 | 1,605 | 1,571 | 1,588 | +1.08% | 10,800 | 199億4250万 | -4.45% |
| 07/22 | 1,607 | 1,607 | 1,563 | 1,571 | +0.13% | 60,500 | 197億2901万 | -5.76% |
| 07/21 | 1,554 | 1,591 | 1,523 | 1,569 | +2.42% | 35,100 | 197億389万 | -6.16% |
| 07/17 | 1,584 | 1,585 | 1,510 | 1,532 | -4.31% | 85,600 | 192億3924万 | -8.7% |
| 07/16 | 1,630 | 1,630 | 1,600 | 1,601 | -1.6% | 14,900 | 201億575万 | -4.76% |
| 07/15 | 1,624 | 1,630 | 1,606 | 1,627 | +0.74% | 21,400 | 204億3227万 | -3.27% |
| 07/14 | 1,619 | 1,622 | 1,594 | 1,615 | -0.8% | 31,800 | 202億8157万 | -4.1% |
| 07/13 | 1,640 | 1,668 | 1,616 | 1,628 | -0.43% | 20,900 | 204億4483万 | -3.55% |
| 07/10 | 1,618 | 1,664 | 1,618 | 1,635 | +0.8% | 18,400 | 205億3274万 | -3.37% |
| 07/09 | 1,623 | 1,638 | 1,601 | 1,622 | +1.88% | 14,300 | 203億6948万 | -4.59% |
| 07/08 | 1,607 | 1,640 | 1,592 | 1,592 | -1.73% | 30,000 | 199億9273万 | -6.74% |
| 07/07 | 1,651 | 1,679 | 1,612 | 1,620 | -2.47% | 25,200 | 203億4436万 | -5.7% |
| 07/06 | 1,710 | 1,710 | 1,657 | 1,661 | -1.6% | 13,700 | 208億5925万 | -3.71% |
| 07/03 | 1,646 | 1,688 | 1,614 | 1,688 | +2.55% | 12,700 | 211億9832万 | -2.6% |
| 07/02 | 1,637 | 1,657 | 1,596 | 1,646 | +0.06% | 27,700 | 206億7088万 | -5.29% |
| 07/01 | 1,674 | 1,682 | 1,645 | 1,645 | -1.73% | 13,000 | 206億5832万 | -5.62% |
| 07/01 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-0.71%義務消失 |
| 06/30 | 1,692 | 1,692 | 1,652 | 1,674 | +0.97% | 14,600 | 210億2251万 | -4.23% |
| 06/29 | 1,691 | 1,699 | 1,620 | 1,658 | -3.66% | 64,200 | 208億2158万 | -5.58% |
| 06/26 | 1,777 | 1,777 | 1,717 | 1,721 | -2.82% | 201,900 | 216億1274万 | -2.16% |
| 06/25 | 1,794 | 1,799 | 1,767 | 1,771 | +0.51% | 28,000 | 222億4066万 | +0.74% |
| 06/24 | 1,761 | 1,782 | 1,725 | 1,762 | -0.11% | 27,000 | 221億2763万 | +0.46% |
| 06/23 | 1,830 | 1,835 | 1,764 | 1,764 | -3.08% | 50,000 | 221億5275万 | +0.74% |
| 06/22 | 1,869 | 1,875 | 1,803 | 1,820 | -0.49% | 68,600 | 228億5601万 | +4.24% |
| 06/19 | 1,818 | 1,930 | 1,815 | 1,829 | +7.46% | 110,700 | 229億6904万 | +4.93% |
| 06/18 | 1,745 | 1,745 | 1,700 | 1,702 | -1.45% | 17,000 | 213億7414万 | -2.24% |
| 06/18 | （空売り報告）Citigroup Global Markets Limited 90,300株（0.71%）新規 |
| 06/17 | 1,693 | 1,735 | 1,693 | 1,727 | +2.01% | 19,600 | 216億8809万 | -0.92% |
| 06/16 | 1,689 | 1,700 | 1,656 | 1,693 | -0.7% | 24,200 | 212億6111万 | -3.15% |
| 06/15 | 1,680 | 1,731 | 1,680 | 1,705 | +4.99% | 57,500 | 214億1181万 | -2.96% |
| 06/12 | 1,650 | 1,684 | 1,598 | 1,624 | -0.25% | 86,500 | 203億9459万 | -7.94% |
| 06/11 | 1,625 | 1,639 | 1,581 | 1,628 | -2.57% | 48,100 | 204億4483万 | -8.49% |
| 06/10 | 1,707 | 1,707 | 1,652 | 1,671 | -2.11% | 33,700 | 209億8483万 | -6.8% |
| 06/09 | 1,777 | 1,785 | 1,704 | 1,707 | -2.07% | 20,400 | 214億3693万 | -5.27% |
| 06/08 | 1,764 | 1,800 | 1,718 | 1,743 | -4.34% | 36,000 | 218億8903万 | -3.6% |
| 06/05 | 1,810 | 1,844 | 1,810 | 1,822 | +0.77% | 12,600 | 228億8113万 | +0.39% |
| 06/04 | 1,821 | 1,829 | 1,790 | 1,808 | -2.27% | 12,500 | 227億531万 | -0.55% |
| 06/03 | 1,818 | 1,863 | 1,794 | 1,850 | +2.1% | 17,400 | 232億3276万 | +1.7% |
| 06/02 | 1,847 | 1,868 | 1,780 | 1,812 | -1.79% | 39,000 | 227億5555万 | -0.44% |
| 06/01 | 1,935 | 1,945 | 1,822 | 1,845 | +1.65% | 71,200 | 231億6997万 | +1.1% |
| 05/29 | 1,796 | 1,824 | 1,746 | 1,815 | +1.97% | 19,400 | 227億9322万 | -0.71% |
| 05/28 | 1,768 | 1,795 | 1,740 | 1,780 | +0.06% | 13,900 | 223億5368万 | -2.94% |
| 05/27 | 1,850 | 1,850 | 1,766 | 1,779 | -4.2% | 40,800 | 223億4112万 | -3.42% |
| 05/26 | 1,735 | 1,858 | 1,705 | 1,857 | +7.03% | 68,200 | 233億2067万 | +0.27% |
| 05/25 | 1,696 | 1,750 | 1,696 | 1,735 | +2.3% | 24,600 | 217億8856万 | -6.62% |
| 05/22 | 1,686 | 1,696 | 1,672 | 1,696 | +1.86% | 9,000 | 212億9879万 | -9.45% |
| 05/21 | 1,691 | 1,696 | 1,660 | 1,665 | -1.25% | 13,700 | 209億948万 | -12.09% |
| 05/20 | 1,631 | 1,686 | 1,601 | 1,686 | +2.06% | 41,300 | 211億7321万 | -11.82% |
| 05/19 | 1,748 | 1,765 | 1,650 | 1,652 | -5.49% | 32,300 | 207億4623万 | -13.82% |
| 05/18 | 1,773 | 1,777 | 1,706 | 1,748 | -1.41% | 27,000 | 219億5182万 | -9.01% |
| 05/15 | 1,790 | 1,801 | 1,771 | 1,773 | +1.03% | 20,600 | 222億6577万 | -7.66% |
| 05/14 | 1,859 | 1,869 | 1,754 | 1,755 | -4.72% | 56,400 | 220億3973万 | -8.5% |
| 05/13 | 1,934 | 1,934 | 1,804 | 1,842 | -4.76% | 53,000 | 231億3229万 | -3.81% |
| 05/12 | 1,883 | 1,954 | 1,838 | 1,934 | +3.48% | 55,600 | 242億8765万 | +1.31% |
| 05/11 | 1,888 | 1,888 | 1,801 | 1,869 | -6.55% | 100,500 | 234億7137万 | -1.58% |
| 05/08 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/08 | 1,950 | 2,000 | 1,924 | 2,000 | +1.27% | 72,400 | 251億1650万 | +5.88% |
| 05/07 | 1,936 | 2,004 | 1,926 | 1,975 | +4.44% | 44,100 | 248億254万 | +5.39% |
| 05/01 | 1,871 | 1,892 | 1,831 | 1,891 | +1.07% | 16,300 | 237億4765万 | +1.56% |
| 04/30 | 1,923 | 1,923 | 1,865 | 1,871 | -2.55% | 13,600 | 234億9648万 | +0.92% |
| 04/28 | 1,882 | 1,923 | 1,879 | 1,920 | +2.07% | 15,900 | 241億1184万 | +3.9% |
| 04/27 | 1,880 | 1,886 | 1,798 | 1,881 | +1.73% | 61,900 | 236億2207万 | +2.28% |
| 04/24 | 1,876 | 1,890 | 1,824 | 1,849 | -1.39% | 27,900 | 232億2020万 | +1.04% |
| 04/23 | 1,921 | 1,921 | 1,858 | 1,875 | -2.34% | 23,600 | 235億4672万 | +2.8% |
| 04/22 | 1,935 | 1,957 | 1,901 | 1,920 | -0.88% | 15,500 | 241億1184万 | +5.49% |
| 04/21 | 1,966 | 1,983 | 1,921 | 1,937 | -0.72% | 23,300 | 243億2533万 | +6.9% |
| 04/20 | 1,999 | 2,030 | 1,946 | 1,951 | -1.71% | 26,500 | 245億114万 | +8.15% |
| 04/17 | 2,002 | 2,036 | 1,975 | 1,985 | -1.93% | 36,800 | 249億2812万 | +10.65% |
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。
