| 2026 |
| 03/06 | 3,415 | 3,440 | 3,370 | 3,415 | -1.3% | 24,100 | 872億2728万 | -1.39% |
| 03/05 | 3,430 | 3,610 | 3,430 | 3,460 | +1.76% | 47,000 | 883億7669万 | -0.03% |
| 03/04 | 3,400 | 3,445 | 3,285 | 3,400 | -1.59% | 36,900 | 868億4414万 | -1.68% |
| 03/03 | 3,490 | 3,570 | 3,450 | 3,455 | -2.54% | 68,600 | 882億4897万 | -0.09% |
| 03/03 | （空売り報告）Nomura Asset Management Singapore Limited 215,500株（0.84%）-0.06% |
| 03/02 | 3,340 | 3,640 | 3,270 | 3,545 | +4.73% | 101,400 | 905億4779万 | +2.49% |
| 02/27 | 3,300 | 3,410 | 3,270 | 3,385 | +1.96% | 42,000 | 864億6101万 | -2.17% |
| 02/26 | 3,400 | 3,420 | 3,275 | 3,320 | -1.34% | 49,900 | 848億75万 | -4.18% |
| 02/25 | 3,435 | 3,435 | 3,330 | 3,365 | -0.44% | 40,700 | 859億5016万 | -3.08% |
| 02/24 | 3,415 | 3,470 | 3,380 | 3,380 | +0.45% | 33,600 | 863億3329万 | -2.82% |
| 02/20 | 3,460 | 3,460 | 3,360 | 3,365 | -3.44% | 25,600 | 859億5016万 | -3.53% |
| 02/19 | 3,455 | 3,500 | 3,435 | 3,485 | +1.31% | 24,700 | 890億1525万 | -0.29% |
| 02/18 | 3,480 | 3,500 | 3,440 | 3,440 | -0.29% | 23,400 | 878億6584万 | -1.52% |
| 02/17 | 3,450 | 3,495 | 3,370 | 3,450 | -0.86% | 53,400 | 881億2126万 | -1.29% |
| 02/16 | 3,500 | 3,535 | 3,390 | 3,480 | -2.52% | 53,100 | 888億8753万 | -0.43% |
| 02/13 | 3,505 | 3,575 | 3,485 | 3,570 | +0.42% | 29,000 | 911億8635万 | +2.2% |
| 02/12 | 3,580 | 3,600 | 3,525 | 3,555 | -0.14% | 38,200 | 908億321万 | +1.89% |
| 02/10 | 3,530 | 3,595 | 3,520 | 3,560 | +0.99% | 24,900 | 909億3092万 | +2.06% |
| 02/09 | 3,525 | 3,565 | 3,455 | 3,525 | +1.59% | 30,200 | 900億3694万 | +1.12% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 207,833株（0.81%）+0.02% |
| 02/06 | 3,455 | 3,500 | 3,430 | 3,470 | +0.14% | 24,900 | 886億3211万 | -0.43% |
| 02/05 | 3,655 | 3,665 | 3,465 | 3,465 | -5.59% | 48,800 | 885億440万 | -0.57% |
| 02/04 | 3,490 | 3,760 | 3,460 | 3,670 | +3.82% | 54,200 | 937億4059万 | +5.34% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 203,133株（0.79%）-0.02% |
| 02/03 | 3,520 | 3,540 | 3,435 | 3,535 | +2.46% | 43,500 | 902億9236万 | +1.64% |
| 02/02 | （IR情報）14:20 特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 02/02 | （IR情報）14:20 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/02 | （IR情報）14:20 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 3,410 | 3,505 | 3,240 | 3,450 | +1.17% | 126,200 | 881億2126万 | -0.72% |
| 01/30 | 3,445 | 3,445 | 3,390 | 3,410 | 0% | 17,700 | 870億9957万 | -1.9% |
| 01/29 | 3,385 | 3,425 | 3,330 | 3,410 | +1.34% | 25,300 | 870億9957万 | -1.93% |
| 01/28 | 3,400 | 3,440 | 3,350 | 3,365 | -0.74% | 28,400 | 859億5016万 | -3.36% |
| 01/27 | 3,400 | 3,425 | 3,375 | 3,390 | -0.29% | 29,500 | 865億8872万 | -2.75% |
| 01/26 | 3,470 | 3,485 | 3,345 | 3,400 | -2.72% | 71,100 | 868億4414万 | -2.52% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 207,233株（0.81%）+0.02% |
| 01/23 | 3,625 | 3,625 | 3,470 | 3,495 | -1.69% | 27,500 | 892億7067万 | +0.17% |
| 01/22 | 3,515 | 3,575 | 3,515 | 3,555 | +1.14% | 28,500 | 908億321万 | +1.86% |
| 01/21 | 3,450 | 3,525 | 3,450 | 3,515 | +0.86% | 32,100 | 897億8152万 | +0.86% |
| 01/20 | （IR情報）11:00 インド スプラジット社との技術支援契約締結 |
| 01/20 | 3,535 | 3,550 | 3,470 | 3,485 | -1.27% | 35,100 | 890億1525万 | +0.11% |
| 01/19 | 3,595 | 3,615 | 3,515 | 3,530 | -2.89% | 21,100 | 901億6465万 | +1.41% |
| 01/16 | 3,510 | 3,635 | 3,500 | 3,635 | +3.12% | 30,500 | 928億4660万 | +4.36% |
| 01/15 | 3,455 | 3,540 | 3,455 | 3,525 | +2.17% | 22,200 | 900億3694万 | +1.35% |
| 01/14 | 3,475 | 3,475 | 3,385 | 3,450 | -0.72% | 42,600 | 881億2126万 | -0.72% |
| 01/13 | 3,490 | 3,525 | 3,465 | 3,475 | +0.29% | 34,400 | 887億5982万 | -0.06% |
| 01/09 | 3,425 | 3,470 | 3,425 | 3,465 | +1.46% | 16,600 | 885億440万 | -0.29% |
| 01/08 | 3,475 | 3,495 | 3,400 | 3,415 | -1.73% | 27,000 | 872億2728万 | -1.7% |
| 01/07 | 3,545 | 3,545 | 3,475 | 3,475 | -1.28% | 24,200 | 887億5982万 | +0.06% |
| 01/06 | 3,555 | 3,580 | 3,510 | 3,520 | +0.14% | 26,400 | 899億923万 | +0.98% |
| 01/05 | 3,485 | 3,535 | 3,475 | 3,515 | +0.14% | 17,900 | 897億8152万 | +0.75% |
| 2025 |
| 12/30 | 3,445 | 3,540 | 3,445 | 3,510 | +1.45% | 30,500 | 896億5380万 | +0.6% |
| 12/29 | 3,435 | 3,465 | 3,410 | 3,460 | +0.14% | 25,400 | 883億7669万 | -0.72% |
| 12/26 | 3,565 | 3,565 | 3,435 | 3,455 | -1.29% | 36,400 | 882億4897万 | -0.92% |
| 12/25 | 3,470 | 3,500 | 3,460 | 3,500 | +1.01% | 17,100 | 893億9838万 | +0.4% |
| 12/24 | 3,485 | 3,530 | 3,440 | 3,465 | -0.57% | 26,700 | 885億440万 | -0.46% |
| 12/23 | （IR情報）16:00 社外監査役の辞任に関するお知らせ |
| 12/23 | 3,430 | 3,485 | 3,430 | 3,485 | +1.6% | 15,000 | 890億1525万 | +0.26% |
| 12/22 | 3,595 | 3,595 | 3,430 | 3,430 | -3.24% | 31,800 | 876億1041万 | -1.18% |
| 12/19 | 3,420 | 3,555 | 3,420 | 3,545 | +2.75% | 25,200 | 905億4779万 | +2.25% |
| 12/18 | 3,435 | 3,460 | 3,405 | 3,450 | +0.44% | 18,500 | 881億2126万 | -0.29% |
| 12/17 | 3,405 | 3,455 | 3,405 | 3,435 | -0.15% | 11,900 | 877億3813万 | -0.61% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 202,818株（0.79%）-0.02% |
| 12/16 | 3,505 | 3,505 | 3,395 | 3,440 | -1.85% | 30,300 | 878億6584万 | -0.41% |
| 12/15 | 3,415 | 3,515 | 3,410 | 3,505 | +1.89% | 21,900 | 895億2609万 | +1.59% |
| 12/15 | （空売り報告）Nomura Asset Management Singapore Limited 232,200株（0.9%）+0.1% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 207,218株（0.81%）+0.07% |
| 12/12 | 3,455 | 3,475 | 3,420 | 3,440 | +0.73% | 30,200 | 878億6584万 | -0.15% |
| 12/11 | 3,555 | 3,555 | 3,400 | 3,415 | -2.15% | 59,400 | 872億2728万 | -0.76% |
| 12/10 | 3,595 | 3,645 | 3,470 | 3,490 | -2.51% | 61,900 | 891億4296万 | +1.63% |
| 12/09 | 3,510 | 3,590 | 3,510 | 3,580 | +1.99% | 31,200 | 914億4177万 | +4.59% |
| 12/08 | 3,490 | 3,525 | 3,435 | 3,510 | +1.89% | 34,000 | 896億5380万 | +2.84% |
| 12/05 | 3,435 | 3,485 | 3,410 | 3,445 | -1.29% | 21,600 | 879億9355万 | +1.17% |
| 12/04 | 3,425 | 3,490 | 3,405 | 3,490 | +1.9% | 19,400 | 891億4296万 | +2.68% |
| 12/03 | 3,470 | 3,520 | 3,425 | 3,425 | -1.01% | 37,800 | 874億8270万 | +1.06% |
| 12/02 | 3,375 | 3,475 | 3,375 | 3,460 | +2.52% | 41,400 | 883億7669万 | +2.25% |
| 12/01 | 3,820 | 3,820 | 3,360 | 3,375 | -11.18% | 151,800 | 862億558万 | -0.06% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 189,615株（0.74%）+0.06% |
| 11/28 | （IR情報）14:00 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 11/28 | 3,565 | 3,835 | 3,535 | 3,800 | +5.7% | 85,000 | 970億6110万 | +12.53% |
| 11/27 | 3,555 | 3,705 | 3,525 | 3,595 | +1.99% | 52,900 | 918億2491万 | +7.06% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 175,115株（0.68%）-0.02% |
| 11/26 | 3,455 | 3,580 | 3,455 | 3,525 | +3.68% | 41,800 | 900億3694万 | +5.41% |
| 11/26 | （空売り報告）Nomura Asset Management Singapore Limited 206,200株（0.8%）+0.1% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 179,715株（0.7%）+0.01% |
| 11/25 | 3,540 | 3,565 | 3,400 | 3,400 | -3.55% | 36,000 | 868億4414万 | +1.92% |
| 11/21 | 3,430 | 3,565 | 3,430 | 3,525 | +3.07% | 37,500 | 900億3694万 | +5.92% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 121,205株（0.47%）-0.12%義務消失 |
| 11/20 | 3,400 | 3,445 | 3,400 | 3,420 | +1.48% | 22,700 | 873億5499万 | +3.11% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 177,815株（0.69%）-0.09% |
| 11/19 | （IR情報）11:00 投資有価証券の売却(結果)に関するお知らせ |
| 11/19 | 3,365 | 3,395 | 3,330 | 3,370 | +0.45% | 34,300 | 860億7787万 | +1.72% |
| 11/18 | 3,340 | 3,380 | 3,315 | 3,355 | +0.45% | 22,200 | 856億9473万 | +1.33% |
| 11/17 | 3,365 | 3,385 | 3,310 | 3,340 | -0.3% | 32,100 | 853億1160万 | +0.91% |
| 11/14 | 3,465 | 3,480 | 3,350 | 3,350 | -0.59% | 32,100 | 855億6702万 | +1.21% |
| 11/13 | 3,360 | 3,395 | 3,340 | 3,370 | +0.9% | 32,100 | 860億7787万 | +1.84% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 201,015株（0.78%）-0.02% |
| 11/12 | 3,395 | 3,575 | 3,305 | 3,340 | -1.62% | 126,100 | 853億1160万 | +0.97% |
| 11/12 | （空売り報告）Nomura Asset Management Singapore Limited 180,800株（0.7%）+0.1% |
| 11/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 206,615株（0.8%）+0.1% |
| 11/11 | 3,320 | 3,400 | 3,260 | 3,395 | +2.26% | 28,800 | 867億1643万 | +2.44% |
| 11/10 | 3,345 | 3,360 | 3,155 | 3,320 | -1.78% | 40,100 | 848億75万 | +0.24% |
| 11/07 | 3,330 | 3,385 | 3,305 | 3,380 | +1.2% | 36,300 | 863億3329万 | +2.15% |
| 11/06 | 3,240 | 3,390 | 3,220 | 3,340 | +3.09% | 48,800 | 853億1160万 | +1.06% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 150,805株（0.59%）-0.01% |
| 11/05 | 3,220 | 3,260 | 3,100 | 3,240 | +0.15% | 62,100 | 827億5736万 | -1.88% |
| 11/04 | 3,260 | 3,360 | 3,070 | 3,235 | -2.71% | 75,200 | 826億2965万 | -2.09% |
| 11/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 179,515株（0.7%）+0.01% |
| 10/31 | 3,305 | 3,325 | 3,245 | 3,325 | +0.91% | 54,800 | 849億2846万 | +0.57% |
| 10/31 | （空売り報告）モルガン・スタンレーMUFG証券 153,405株（0.6%）+0.02% |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 178,515株（0.69%）-0.1% |
| 10/30 | （IR情報）14:20 投資有価証券の売却に関するお知らせ |
| 10/30 | （IR情報）14:20 特別利益の計上に関するお知らせ |
| 10/30 | （IR情報）14:20 剰余金の配当(中間配当)の決定に関するお知らせ |
| 10/30 | （IR情報）14:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 3,280 | 3,315 | 3,140 | 3,295 | -0.6% | 113,200 | 841億6219万 | -0.27% |
| 10/29 | 3,220 | 3,315 | 3,220 | 3,315 | +2.95% | 62,700 | 846億7304万 | +0.36% |
| 10/29 | （空売り報告）モルガン・スタンレーMUFG証券 150,005株（0.58%）-0.1% |
| 10/28 | 3,275 | 3,315 | 3,200 | 3,220 | -2.42% | 45,400 | 822億4651万 | -2.39% |
| 10/27 | 3,345 | 3,355 | 3,290 | 3,300 | +0.46% | 39,400 | 842億8990万 | +0.03% |
| 10/24 | 3,385 | 3,390 | 3,235 | 3,285 | -2.95% | 42,900 | 839億677万 | -0.33% |
| 10/23 | 3,345 | 3,385 | 3,310 | 3,385 | +1.96% | 41,200 | 864億6101万 | +2.76% |
| 10/22 | 3,255 | 3,330 | 3,245 | 3,320 | +2% | 33,400 | 848億75万 | +1.07% |
| 10/21 | 3,310 | 3,310 | 3,240 | 3,255 | -1.81% | 20,700 | 831億4049万 | -0.82% |
| 10/21 | （空売り報告）Nomura Asset Management Singapore Limited 154,700株（0.6%）+0.09% |
| 10/20 | 3,270 | 3,335 | 3,260 | 3,315 | +3.59% | 23,500 | 846億7304万 | +1.07% |
| 10/17 | 3,185 | 3,250 | 3,075 | 3,200 | -1.39% | 57,600 | 817億3566万 | -2.38% |
| 10/17 | （空売り報告）モルガン・スタンレーMUFG証券 176,005株（0.68%）-0.11% |
| 10/16 | 3,315 | 3,375 | 3,235 | 3,245 | -2.55% | 37,400 | 828億8507万 | -1.13% |
| 10/15 | 3,305 | 3,380 | 3,295 | 3,330 | +0.15% | 27,700 | 850億5617万 | +1.31% |
| 10/14 | 3,295 | 3,365 | 3,265 | 3,325 | 0% | 27,700 | 849億2846万 | +1.19% |
| 10/10 | 3,275 | 3,330 | 3,230 | 3,325 | -0.6% | 19,600 | 849億2846万 | +1.19% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 203,640株（0.79%）-0.03% |
| 10/09 | 3,315 | 3,375 | 3,285 | 3,345 | +1.06% | 30,500 | 854億3931万 | +1.8% |
| 10/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 211,140株（0.82%）+0.04% |
| 10/08 | 3,375 | 3,400 | 3,310 | 3,310 | -1.19% | 24,700 | 845億4533万 | +0.79% |
| 10/07 | 3,495 | 3,525 | 3,330 | 3,350 | -4.29% | 68,900 | 855億6702万 | +2.1% |
| 10/03 | （空売り報告）モルガン・スタンレーMUFG証券 203,205株（0.79%）-0.09% |
| 10/02 | （空売り報告）Nomura Asset Management Singapore Limited 131,700株（0.51%）新規 |
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。
