| 2026 |
| 03/06 | 4,145 | 4,195 | 3,975 | 4,125 | -2.71% | 118,400 | 727億1467万 | +5.02% |
| 03/05 | 4,200 | 4,365 | 4,165 | 4,240 | +7.48% | 130,200 | 747億4187万 | +9.5% |
| 03/04 | 4,150 | 4,260 | 3,850 | 3,945 | -8.04% | 215,200 | 695億4167万 | +3.49% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 77,550株（0.43%）-0.08%義務消失 |
| 03/03 | 4,480 | 4,650 | 4,290 | 4,290 | -3.49% | 158,600 | 756億2326万 | +14.04% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,150株（0.51%）+0.01% |
| 03/02 | 4,330 | 4,490 | 4,240 | 4,445 | +1.02% | 126,000 | 783億5557万 | +20.04% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 88,150株（0.5%）再IN |
| 02/27 | 4,320 | 4,425 | 4,305 | 4,400 | +1.5% | 60,600 | 775億6232万 | +20.88% |
| 02/26 | 4,540 | 4,565 | 4,325 | 4,335 | -3.02% | 130,800 | 764億1651万 | +21.22% |
| 02/25 | 4,665 | 4,685 | 4,465 | 4,470 | -2.72% | 133,300 | 787億9626万 | +27.21% |
| 02/24 | 4,325 | 4,710 | 4,250 | 4,595 | +7.99% | 250,700 | 809億9974万 | +33.23% |
| 02/20 | 4,330 | 4,420 | 4,250 | 4,255 | -2.52% | 94,100 | 750億628万 | +25.85% |
| 02/19 | 4,330 | 4,420 | 4,275 | 4,365 | -0.23% | 137,700 | 769億4534万 | +31.28% |
| 02/18 | 4,450 | 4,520 | 4,330 | 4,375 | -1.24% | 166,100 | 771億2162万 | +33.91% |
| 02/17 | 4,380 | 4,555 | 4,345 | 4,430 | +1.96% | 276,200 | 780億9115万 | +38.22% |
| 02/16 | 4,090 | 4,490 | 4,035 | 4,345 | +8.08% | 443,000 | 765億9279万 | +38.33% |
| 02/13 | （IR情報）17:30 株式の無償割当てに関するお知らせ |
| 02/13 | 4,165 | 4,195 | 3,970 | 4,020 | -5.08% | 151,900 | 708億6375万 | +30.43% |
| 02/12 | 3,980 | 4,320 | 3,955 | 4,235 | +5.22% | 322,900 | 746億5373万 | +39.45% |
| 02/10 | 3,805 | 4,060 | 3,780 | 4,025 | +7.76% | 296,000 | 709億5189万 | +34.98% |
| 02/09 | 3,670 | 3,760 | 3,610 | 3,735 | +4.33% | 154,700 | 658億3983万 | +27.3% |
| 02/06 | 3,360 | 3,580 | 3,280 | 3,580 | +4.37% | 192,700 | 631億752万 | +23.49% |
| 02/05 | 3,260 | 3,550 | 3,185 | 3,430 | +3.16% | 326,300 | 604億6335万 | +19.51% |
| 02/04 | 3,250 | 3,375 | 3,110 | 3,325 | +11.69% | 515,000 | 586億1243万 | +16.79% |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算説明 |
| 02/03 | 2,810 | 2,986 | 2,810 | 2,977 | +7.12% | 202,900 | 524億7796万 | +5.23% |
| 02/02 | 2,775 | 2,852 | 2,750 | 2,779 | +1.39% | 120,700 | 489億8765万 | -1.59% |
| 01/30 | 2,780 | 2,780 | 2,710 | 2,741 | +0.4% | 83,700 | 483億1779万 | -3.18% |
| 01/29 | 2,755 | 2,764 | 2,710 | 2,730 | -0.36% | 55,900 | 481億2389万 | -3.84% |
| 01/28 | 2,700 | 2,784 | 2,686 | 2,740 | -0.18% | 62,800 | 483億17万 | -3.59% |
| 01/27 | 2,704 | 2,779 | 2,677 | 2,745 | +2.5% | 68,900 | 483億8831万 | -3.45% |
| 01/26 | 2,781 | 2,781 | 2,678 | 2,678 | -5.4% | 136,500 | 472億724万 | -5.9% |
| 01/23 | 2,892 | 2,892 | 2,817 | 2,831 | -0.98% | 41,700 | 499億430万 | -0.67% |
| 01/22 | 2,800 | 2,866 | 2,780 | 2,859 | +2.33% | 160,400 | 503億9788万 | +0.21% |
| 01/21 | 2,752 | 2,812 | 2,727 | 2,794 | -0.29% | 104,200 | 492億5207万 | -2.17% |
| 01/20 | 2,860 | 2,861 | 2,786 | 2,802 | -1.37% | 61,100 | 493億9309万 | -2.03% |
| 01/19 | 2,886 | 2,886 | 2,838 | 2,841 | -1.56% | 50,100 | 500億8057万 | -0.91% |
| 01/16 | 2,864 | 2,895 | 2,810 | 2,886 | +0.91% | 50,900 | 508億7383万 | +0.38% |
| 01/15 | 2,901 | 2,905 | 2,821 | 2,860 | -1.38% | 77,900 | 504億1550万 | -0.8% |
| 01/14 | 2,843 | 2,911 | 2,841 | 2,900 | +2.04% | 99,700 | 511億2062万 | +0.31% |
| 01/13 | 2,899 | 2,899 | 2,837 | 2,842 | +0.28% | 53,700 | 500億9820万 | -1.76% |
| 01/09 | （5%ルール）Axium Capital Pte.Ltd.（5.92%） |
| 01/09 | 2,832 | 2,857 | 2,803 | 2,834 | -0.56% | 34,600 | 499億5718万 | -2.31% |
| 01/08 | 2,900 | 2,930 | 2,850 | 2,850 | -2.13% | 128,700 | 502億3923万 | -2.03% |
| 01/07 | 2,854 | 2,977 | 2,826 | 2,912 | +2.03% | 52,600 | 513億3215万 | -0.27% |
| 01/06 | 2,848 | 2,905 | 2,831 | 2,854 | +1.21% | 62,500 | 503億974万 | -2.63% |
| 01/05 | 2,874 | 2,876 | 2,806 | 2,820 | -1.84% | 79,100 | 497億1039万 | -4.21% |
| 2025 |
| 12/30 | 2,867 | 2,903 | 2,832 | 2,873 | +0.98% | 52,100 | 506億4466万 | -2.74% |
| 12/29 | 2,840 | 2,895 | 2,828 | 2,845 | -0.28% | 42,600 | 501億5109万 | -3.98% |
| 12/26 | 2,843 | 2,883 | 2,841 | 2,853 | -0.59% | 32,900 | 502億9211万 | -4.1% |
| 12/25 | 2,855 | 2,880 | 2,850 | 2,870 | +0.35% | 46,300 | 505億9178万 | -4.08% |
| 12/24 | 2,914 | 2,961 | 2,849 | 2,860 | -3.15% | 66,900 | 504億1550万 | -4.7% |
| 12/23 | 2,945 | 2,974 | 2,914 | 2,953 | +0.34% | 32,800 | 520億5489万 | -2.06% |
| 12/22 | 2,879 | 2,980 | 2,853 | 2,943 | +4.99% | 53,100 | 518億7861万 | -2.61% |
| 12/19 | 2,751 | 2,828 | 2,751 | 2,803 | +1.15% | 133,200 | 494億1072万 | -7.34% |
| 12/18 | 2,762 | 2,788 | 2,757 | 2,771 | -1.56% | 44,100 | 488億4663万 | -8.7% |
| 12/17 | 2,770 | 2,825 | 2,749 | 2,815 | +1.66% | 82,700 | 496億2225万 | -7.31% |
| 12/16 | 2,913 | 2,928 | 2,757 | 2,769 | -5.11% | 97,600 | 488億1137万 | -8.73% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 69,573株（0.39%）-0.16%義務消失 |
| 12/15 | 2,875 | 2,935 | 2,871 | 2,918 | -0.1% | 50,200 | 514億3792万 | -3.92% |
| 12/12 | 2,954 | 2,959 | 2,902 | 2,921 | +0.48% | 45,400 | 514億9080万 | -3.47% |
| 12/11 | 2,968 | 2,968 | 2,872 | 2,907 | -2.48% | 152,000 | 512億4401万 | -3.71% |
| 12/10 | 3,025 | 3,050 | 2,950 | 2,981 | -1.45% | 103,400 | 525億4847万 | -1.13% |
| 12/09 | 3,135 | 3,140 | 3,005 | 3,025 | -2.58% | 56,100 | 533億2409万 | +0.53% |
| 12/09 | （空売り報告）Barclays Capital Securities Ltd 97,473株（0.55%）再IN |
| 12/08 | 3,080 | 3,155 | 3,050 | 3,105 | +1.97% | 72,500 | 547億3431万 | +4.16% |
| 12/05 | 2,967 | 3,080 | 2,965 | 3,045 | +2.63% | 48,500 | 536億7665万 | +3.26% |
| 12/04 | 2,987 | 3,020 | 2,949 | 2,967 | -2.24% | 53,800 | 523億168万 | +1.61% |
| 12/03 | 3,005 | 3,065 | 2,988 | 3,035 | +0.17% | 58,400 | 535億37万 | +4.87% |
| 12/02 | 3,110 | 3,125 | 3,010 | 3,030 | -2.73% | 66,500 | 534億1223万 | +5.69% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 70,973株（0.4%）-0.12%義務消失 |
| 12/01 | 3,160 | 3,200 | 3,040 | 3,115 | -2.66% | 106,200 | 549億1059万 | +9.72% |
| 11/28 | 3,165 | 3,245 | 3,140 | 3,200 | +1.11% | 59,600 | 564億896万 | +13.88% |
| 11/27 | 3,050 | 3,180 | 3,025 | 3,165 | +2.76% | 64,700 | 557億9198万 | +14.22% |
| 11/26 | 3,080 | 3,115 | 3,050 | 3,080 | -0.65% | 56,900 | 542億9362万 | +12.74% |
| 11/25 | 3,200 | 3,235 | 3,075 | 3,100 | -1.74% | 102,200 | 546億4618万 | +14.94% |
| 11/25 | （空売り報告）Barclays Capital Securities Ltd 92,373株（0.52%）再IN |
| 11/21 | 3,200 | 3,260 | 3,155 | 3,155 | -3.37% | 110,200 | 556億1570万 | +18.65% |
| 11/20 | 3,255 | 3,310 | 3,205 | 3,265 | +5.49% | 113,200 | 575億5476万 | +24.62% |
| 11/19 | 3,255 | 3,255 | 3,080 | 3,095 | -3.73% | 118,300 | 545億5804万 | +20.05% |
| 11/18 | 3,135 | 3,245 | 3,095 | 3,215 | +3.04% | 157,300 | 566億7337万 | +26.57% |
| 11/18 | （空売り報告）Barclays Capital Securities Ltd 66,617株（0.37%）-0.14%義務消失 |
| 11/17 | 3,045 | 3,135 | 2,993 | 3,120 | +3.31% | 83,200 | 549億9873万 | +24.9% |
| 11/14 | 3,010 | 3,070 | 2,981 | 3,020 | -0.98% | 95,000 | 532億3595万 | +22.66% |
| 11/13 | 2,868 | 3,160 | 2,860 | 3,050 | +8.23% | 174,900 | 537億6479万 | +25.67% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 90,317株（0.51%）再IN |
| 11/12 | 2,761 | 2,835 | 2,747 | 2,818 | +2.06% | 55,500 | 496億7514万 | +17.86% |
| 11/11 | 2,800 | 2,804 | 2,732 | 2,761 | -2.37% | 66,000 | 486億7035万 | +16.79% |
| 11/10 | 2,707 | 2,857 | 2,703 | 2,828 | +6.44% | 117,200 | 498億5141万 | +20.96% |
| 11/07 | 2,585 | 2,676 | 2,585 | 2,657 | -2.85% | 121,600 | 468億3706万 | +15.32% |
| 11/06 | 2,805 | 2,827 | 2,700 | 2,735 | -2.67% | 90,400 | 482億1203万 | +20.11% |
| 11/05 | 2,922 | 2,984 | 2,599 | 2,810 | -0.53% | 305,100 | 495億3411万 | +24.83% |
| 11/04 | 2,825 | 2,825 | 2,797 | 2,825 | +21.51% | 81,800 | 497億9853万 | +27.14% |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 10/31 | 2,346 | 2,346 | 2,296 | 2,325 | +0.43% | 62,300 | 409億8463万 | +5.97% |
| 10/30 | 2,263 | 2,341 | 2,263 | 2,315 | +0.26% | 172,400 | 408億835万 | +6.05% |
| 10/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 84,078株（0.47%）-0.07%義務消失 |
| 10/29 | 2,313 | 2,339 | 2,294 | 2,309 | -0.04% | 58,500 | 407億259万 | +6.26% |
| 10/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 95,278株（0.54%）-0.02% |
| 10/28 | 2,345 | 2,363 | 2,310 | 2,310 | -2.78% | 50,900 | 407億2021万 | +6.85% |
| 10/27 | 2,371 | 2,389 | 2,357 | 2,376 | +2.37% | 47,300 | 418億8365万 | +10.46% |
| 10/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 100,478株（0.56%）-0.02% |
| 10/24 | 2,374 | 2,393 | 2,307 | 2,321 | -3.33% | 81,600 | 409億1412万 | +8.66% |
| 10/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 102,878株（0.58%）+0.01% |
| 10/23 | 2,312 | 2,464 | 2,300 | 2,401 | +8.54% | 260,600 | 423億2434万 | +13.09% |
| 10/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 100,778株（0.57%）+0.02% |
| 10/22 | （5%ルール）Axium Capital Pte.Ltd.（5.52%） |
| 10/22 | 2,191 | 2,240 | 2,178 | 2,212 | +0.36% | 47,600 | 389億9269万 | +4.98% |
| 10/21 | 2,216 | 2,228 | 2,166 | 2,204 | +0.18% | 84,000 | 388億5167万 | +5.05% |
| 10/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 97,877株（0.55%）+0.01% |
| 10/20 | 2,160 | 2,202 | 2,124 | 2,200 | +2.14% | 39,100 | 387億8116万 | +5.31% |
| 10/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 96,377株（0.54%）-0.01% |
| 10/17 | 2,153 | 2,166 | 2,134 | 2,154 | -1.24% | 35,000 | 379億7028万 | +3.61% |
| 10/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 97,677株（0.55%）-0.01% |
| 10/16 | 2,245 | 2,253 | 2,164 | 2,181 | -1.18% | 40,900 | 384億4623万 | +5.31% |
| 10/15 | 2,168 | 2,221 | 2,157 | 2,207 | +2.65% | 41,200 | 389億455万 | +6.98% |
| 10/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 99,477株（0.56%）-0.02% |
| 10/14 | 2,093 | 2,167 | 2,082 | 2,150 | -0.32% | 63,800 | 378億9977万 | +4.72% |
| 10/10 | 2,152 | 2,180 | 2,139 | 2,157 | -2.49% | 60,800 | 380億2316万 | +5.37% |
| 10/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 102,847株（0.58%）+0.03% |
| 10/09 | 2,180 | 2,215 | 2,157 | 2,212 | +3.03% | 53,900 | 389億9269万 | +8.59% |
| 10/08 | 2,117 | 2,161 | 2,105 | 2,147 | -0.23% | 53,700 | 378億4688万 | +5.97% |
| 10/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,047株（0.55%）+0.02% |
| 10/07 | 2,117 | 2,190 | 2,111 | 2,152 | -0.51% | 54,600 | 379億3502万 | +6.64% |
| 10/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 93,547株（0.53%）-0.01% |
| 10/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 95,747株（0.54%）+0.01% |
| 10/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 94,747株（0.53%）-0.03% |
| 09/30 | （IR情報）15:30 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及び一部失権に関するお知らせ |
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。
