| 2026 |
| 03/09 | 5,270 | 5,270 | 4,895 | 4,985 | -5.94% | 5,600 | 175億4720万 | +2.8% |
| 03/06 | 5,150 | 5,380 | 5,040 | 5,300 | +2.91% | 7,400 | 186億5600万 | +9.8% |
| 03/05 | 5,090 | 5,150 | 5,020 | 5,150 | +3.94% | 2,700 | 181億2800万 | +7.4% |
| 03/04 | 5,060 | 5,110 | 4,835 | 4,955 | -5.08% | 6,700 | 174億4160万 | +3.88% |
| 03/03 | 5,360 | 5,400 | 5,140 | 5,220 | -0.95% | 4,400 | 183億7440万 | +9.78% |
| 03/02 | 5,150 | 5,350 | 5,150 | 5,270 | +0.38% | 6,200 | 185億5040万 | +11.44% |
| 02/27 | 5,040 | 5,250 | 5,020 | 5,250 | +4.17% | 4,900 | 184億8000万 | +11.58% |
| 02/26 | 4,950 | 5,090 | 4,950 | 5,040 | +1.51% | 8,100 | 177億4080万 | +7.72% |
| 02/26 | （空売り報告）JANE STREET CAPITAL, LLC 20,000株（0.56%）再IN |
| 02/25 | 4,880 | 4,990 | 4,880 | 4,965 | +0.3% | 3,300 | 174億7680万 | +6.5% |
| 02/24 | 4,745 | 4,950 | 4,745 | 4,950 | +3.66% | 5,000 | 174億2400万 | +6.43% |
| 02/20 | 4,745 | 4,800 | 4,715 | 4,775 | +0.21% | 1,300 | 168億800万 | +2.95% |
| 02/19 | 4,800 | 4,835 | 4,745 | 4,765 | -0.73% | 31,600 | 167億7280万 | +2.89% |
| 02/18 | 4,840 | 4,890 | 4,800 | 4,800 | -1.23% | 3,700 | 168億9600万 | +3.83% |
| 02/17 | 4,900 | 4,900 | 4,795 | 4,860 | +0.31% | 4,000 | 171億720万 | +5.29% |
| 02/16 | 4,930 | 4,940 | 4,805 | 4,845 | -2.12% | 3,500 | 170億5440万 | +5.07% |
| 02/13 | 4,830 | 4,950 | 4,830 | 4,950 | +2.17% | 11,400 | 174億2400万 | +7.59% |
| 02/13 | （空売り報告）JANE STREET CAPITAL, LLC 17,095株（0.48%）-0.04%義務消失 |
| 02/12 | 4,680 | 4,895 | 4,680 | 4,845 | +3.19% | 11,100 | 170億5440万 | +5.67% |
| 02/11 | （空売り報告）JANE STREET CAPITAL, LLC 18,395株（0.52%）再IN |
| 02/10 | 4,495 | 4,695 | 4,495 | 4,695 | +4.33% | 9,700 | 165億2640万 | +2.71% |
| 02/09 | 4,485 | 4,540 | 4,425 | 4,500 | +1.81% | 6,100 | 158億4000万 | -1.29% |
| 02/09 | （空売り報告）JANE STREET CAPITAL, LLC 17,257株（0.49%）-0.02%義務消失 |
| 02/06 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 02/06 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 4,695 | 4,785 | 4,335 | 4,420 | -5.86% | 16,900 | 155億5840万 | -2.9% |
| 02/05 | 4,650 | 4,695 | 4,605 | 4,695 | +0.21% | 4,000 | 165億2640万 | +3.23% |
| 02/05 | （空売り報告）JANE STREET CAPITAL, LLC 18,057株（0.51%）再IN |
| 02/04 | 4,465 | 4,685 | 4,465 | 4,685 | +3.88% | 3,900 | 164億9120万 | +3.35% |
| 02/04 | （空売り報告）JANE STREET CAPITAL, LLC 16,057株（0.45%）-0.05%義務消失 |
| 02/03 | 4,475 | 4,540 | 4,475 | 4,510 | +2.38% | 1,100 | 158億7520万 | -0.2% |
| 02/02 | 4,385 | 4,485 | 4,385 | 4,405 | +0.57% | 600 | 155億560万 | -2.35% |
| 02/02 | （空売り報告）JANE STREET CAPITAL, LLC 17,800株（0.5%）新規 |
| 01/30 | 4,405 | 4,445 | 4,300 | 4,380 | -1.35% | 8,000 | 154億1760万 | -2.84% |
| 01/29 | 4,510 | 4,595 | 4,435 | 4,440 | -1.44% | 1,900 | 156億2880万 | -1.44% |
| 01/28 | 4,550 | 4,550 | 4,505 | 4,505 | -0.55% | 1,000 | 158億5760万 | +0.16% |
| 01/27 | 4,560 | 4,575 | 4,530 | 4,530 | -0.88% | 2,500 | 159億4560万 | +0.91% |
| 01/26 | 4,555 | 4,610 | 4,555 | 4,570 | -0.22% | 1,500 | 160億8640万 | +1.99% |
| 01/23 | 4,675 | 4,675 | 4,580 | 4,580 | -1.61% | 1,100 | 161億2160万 | +2.48% |
| 01/22 | 4,635 | 4,705 | 4,635 | 4,655 | +1.09% | 1,300 | 163億8560万 | +4.47% |
| 01/21 | 4,615 | 4,660 | 4,600 | 4,605 | -0.43% | 2,400 | 162億960万 | +3.74% |
| 01/20 | 4,695 | 4,695 | 4,625 | 4,625 | -1.39% | 2,900 | 162億8000万 | +4.57% |
| 01/19 | 4,625 | 4,715 | 4,615 | 4,690 | +1.63% | 2,800 | 165億880万 | +6.37% |
| 01/16 | 4,620 | 4,625 | 4,570 | 4,615 | +0.11% | 2,200 | 162億4480万 | +5.13% |
| 01/15 | 4,555 | 4,610 | 4,520 | 4,610 | +1.1% | 10,800 | 162億2720万 | +5.37% |
| 01/14 | 4,635 | 4,695 | 4,560 | 4,560 | -1.62% | 7,400 | 160億5120万 | +4.59% |
| 01/13 | 4,940 | 4,940 | 4,590 | 4,635 | -2.01% | 17,700 | 163億1520万 | +6.58% |
| 01/09 | 4,590 | 4,785 | 4,590 | 4,730 | +3.05% | 6,200 | 166億4960万 | +9.16% |
| 01/08 | 4,555 | 4,590 | 4,545 | 4,590 | +0.99% | 2,600 | 161億5680万 | +6.37% |
| 01/07 | 4,500 | 4,600 | 4,445 | 4,545 | +1% | 5,800 | 159億9840万 | +5.67% |
| 01/06 | 4,395 | 4,500 | 4,325 | 4,500 | +2.39% | 4,500 | 158億4000万 | +4.9% |
| 01/05 | 4,370 | 4,395 | 4,315 | 4,395 | +1.62% | 3,500 | 154億7040万 | +2.66% |
| 2025 |
| 12/30 | 4,335 | 4,335 | 4,290 | 4,325 | 0% | 12,400 | 152億2400万 | +1.1% |
| 12/29 | 4,435 | 4,435 | 4,265 | 4,325 | +0.35% | 6,800 | 152億2400万 | +1.1% |
| 12/26 | 4,330 | 4,330 | 4,305 | 4,310 | -0.46% | 1,300 | 151億7120万 | +0.75% |
| 12/25 | 4,335 | 4,335 | 4,310 | 4,330 | +0.12% | 1,500 | 152億4160万 | +1.29% |
| 12/24 | 4,345 | 4,345 | 4,310 | 4,325 | 0% | 800 | 152億2400万 | +1.19% |
| 12/23 | 4,290 | 4,325 | 4,290 | 4,325 | +0.46% | 1,400 | 152億2400万 | +1.31% |
| 12/22 | 4,280 | 4,340 | 4,270 | 4,305 | +0.7% | 1,900 | 151億5360万 | +0.87% |
| 12/19 | 4,270 | 4,300 | 4,270 | 4,275 | +0.12% | 1,000 | 150億4800万 | +0.14% |
| 12/18 | 4,335 | 4,335 | 4,255 | 4,270 | -1.5% | 1,600 | 150億3040万 | -0.09% |
| 12/17 | 4,270 | 4,375 | 4,255 | 4,335 | +1.52% | 7,800 | 152億5920万 | +1.31% |
| 12/16 | 4,220 | 4,270 | 4,220 | 4,270 | +0.47% | 2,400 | 150億3040万 | -0.33% |
| 12/15 | 4,245 | 4,260 | 4,200 | 4,250 | +0.71% | 4,900 | 149億6000万 | -0.91% |
| 12/12 | 4,220 | 4,250 | 4,220 | 4,220 | -0.12% | 3,900 | 148億5440万 | -1.65% |
| 12/11 | 4,285 | 4,285 | 4,225 | 4,225 | -0.71% | 2,900 | 148億7200万 | -1.77% |
| 12/10 | 4,245 | 4,255 | 4,205 | 4,255 | +0.71% | 3,400 | 149億7760万 | -1.25% |
| 12/09 | 4,235 | 4,235 | 4,225 | 4,225 | -0.24% | 600 | 148億7200万 | -2.2% |
| 12/08 | 4,275 | 4,275 | 4,220 | 4,235 | -0.12% | 2,100 | 149億720万 | -2.28% |
| 12/05 | 4,285 | 4,295 | 4,230 | 4,240 | -0.93% | 1,400 | 149億2480万 | -2.55% |
| 12/04 | 4,240 | 4,280 | 4,210 | 4,280 | +0.94% | 2,800 | 150億6560万 | -1.92% |
| 12/03 | 4,250 | 4,260 | 4,240 | 4,240 | -0.93% | 1,700 | 149億2480万 | -3.04% |
| 12/02 | 4,240 | 4,280 | 4,240 | 4,280 | +0.71% | 4,400 | 150億6560万 | -2.39% |
| 12/01 | 4,255 | 4,280 | 4,245 | 4,250 | -0.47% | 2,000 | 149億6000万 | -3.37% |
| 11/28 | 4,255 | 4,270 | 4,250 | 4,270 | 0% | 3,200 | 150億3040万 | -3.2% |
| 11/27 | 4,310 | 4,310 | 4,270 | 4,270 | -0.93% | 4,200 | 150億3040万 | -3.28% |
| 11/26 | 4,290 | 4,430 | 4,280 | 4,310 | -0.69% | 3,900 | 151億7120万 | -2.38% |
| 11/25 | 4,355 | 4,355 | 4,265 | 4,340 | +0.7% | 2,600 | 152億7680万 | -1.65% |
| 11/21 | 4,245 | 4,310 | 4,225 | 4,310 | +1.41% | 1,600 | 151億7120万 | -2.25% |
| 11/20 | 4,300 | 4,365 | 4,250 | 4,250 | -0.93% | 2,700 | 149億6000万 | -3.63% |
| 11/19 | 4,240 | 4,300 | 4,205 | 4,290 | +2.02% | 2,500 | 151億80万 | -2.7% |
| 11/18 | 4,325 | 4,325 | 4,205 | 4,205 | -2.44% | 1,900 | 148億160万 | -4.56% |
| 11/17 | 4,385 | 4,385 | 4,260 | 4,310 | -0.12% | 2,200 | 151億7120万 | -2.22% |
| 11/14 | 4,415 | 4,420 | 4,315 | 4,315 | -2.27% | 2,100 | 151億8880万 | -2% |
| 11/13 | （自社株買い）取締役会(2025年10月22日)での決議状況(取得期間2025年10月23日) |
| 11/13 | 4,440 | 4,445 | 4,385 | 4,415 | +0.57% | 1,100 | 155億4080万 | +0.34% |
| 11/12 | 4,420 | 4,425 | 4,385 | 4,390 | -1.35% | 3,300 | 154億5280万 | +0.05% |
| 11/11 | 4,415 | 4,450 | 4,370 | 4,450 | +1.14% | 3,500 | 156億6400万 | +1.67% |
| 11/10 | 4,325 | 4,400 | 4,260 | 4,400 | +2.09% | 2,600 | 154億8800万 | +0.94% |
| 11/07 | （IR情報）11:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 4,450 | 4,565 | 4,250 | 4,310 | -3.15% | 13,800 | 151億7120万 | -0.76% |
| 11/06 | 4,410 | 4,480 | 4,405 | 4,450 | +0.34% | 2,400 | 156億6400万 | +2.77% |
| 11/05 | 4,525 | 4,525 | 4,435 | 4,435 | -1.99% | 3,900 | 156億1120万 | +2.78% |
| 11/04 | 4,585 | 4,585 | 4,525 | 4,525 | -1.31% | 2,600 | 159億2800万 | +5.18% |
| 10/31 | 4,660 | 4,660 | 4,575 | 4,585 | -1.61% | 1,700 | 161億3920万 | +6.93% |
| 10/30 | 4,580 | 4,660 | 4,510 | 4,660 | +2.42% | 5,300 | 164億320万 | +9.11% |
| 10/29 | 4,505 | 4,570 | 4,500 | 4,550 | +1% | 6,100 | 160億1600万 | +7.01% |
| 10/28 | （5%ルール）TNNアドバイザーズ（0%） |
| 10/28 | 4,525 | 4,545 | 4,505 | 4,505 | -1.21% | 7,300 | 158億5760万 | +6.33% |
| 10/27 | 4,660 | 4,660 | 4,510 | 4,560 | -0.65% | 9,100 | 160億5120万 | +7.98% |
| 10/24 | 4,585 | 4,625 | 4,500 | 4,590 | 0% | 7,300 | 161億5680万 | +9.16% |
| 10/23 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 10/23 | 4,415 | 4,600 | 4,415 | 4,590 | +5.15% | 17,700 | 161億5680万 | +9.65% |
| 10/22 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 10/22 | 4,270 | 4,410 | 4,240 | 4,365 | +2.22% | 5,200 | 153億6480万 | +4.75% |
| 10/21 | 4,260 | 4,285 | 4,215 | 4,270 | +0.23% | 3,000 | 150億3040万 | +2.67% |
| 10/20 | 4,260 | 4,305 | 4,240 | 4,260 | +0.83% | 2,400 | 149億9520万 | +2.53% |
| 10/17 | 4,355 | 4,355 | 4,205 | 4,225 | -2.99% | 4,100 | 148億7200万 | +1.73% |
| 10/16 | 4,215 | 4,375 | 4,215 | 4,355 | +3.32% | 8,200 | 153億2960万 | +4.86% |
| 10/15 | 4,205 | 4,260 | 4,165 | 4,215 | +0.12% | 5,100 | 148億3680万 | +1.62% |
| 10/14 | 4,135 | 4,230 | 4,135 | 4,210 | -1.29% | 5,900 | 148億1920万 | +1.42% |
| 10/10 | 4,190 | 4,265 | 4,100 | 4,265 | +1.79% | 13,500 | 150億1280万 | +2.72% |
| 10/09 | 4,250 | 4,250 | 4,165 | 4,190 | -0.71% | 3,800 | 147億4880万 | +1.06% |
| 10/08 | 4,185 | 4,240 | 4,170 | 4,220 | +2.06% | 8,200 | 148億5440万 | +1.86% |
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。
