| 2026 |
| 03/06 | 1,560 | 1,637 | 1,560 | 1,624 | +2.33% | 20,200 | 71億7808万 | -7.83% |
| 03/05 | 1,610 | 1,625 | 1,566 | 1,587 | +3.39% | 54,100 | 70億1454万 | -10.14% |
| 03/04 | 1,591 | 1,600 | 1,485 | 1,535 | -6.29% | 109,600 | 67億8470万 | -13.28% |
| 03/03 | 1,701 | 1,703 | 1,626 | 1,638 | -4.71% | 64,100 | 72億3996万 | -7.82% |
| 03/02 | 1,718 | 1,743 | 1,680 | 1,719 | -2.22% | 42,100 | 75億9798万 | -3.64% |
| 02/27 | 1,781 | 1,809 | 1,758 | 1,758 | -1.29% | 40,000 | 77億7036万 | -1.62% |
| 02/26 | 1,724 | 1,790 | 1,706 | 1,781 | +4.58% | 85,000 | 78億7202万 | -0.45% |
| 02/25 | 1,710 | 1,731 | 1,678 | 1,703 | +0.29% | 56,300 | 75億2726万 | -4.86% |
| 02/25 | （空売り報告）Nomura International plc 17,700株（0.4%）-0.1%義務消失 |
| 02/24 | 1,588 | 1,700 | 1,573 | 1,698 | +6.26% | 107,800 | 75億516万 | -5.56% |
| 02/24 | （空売り報告）Nomura International plc 22,200株（0.5%）再IN |
| 02/20 | 1,639 | 1,639 | 1,596 | 1,598 | -3.21% | 48,700 | 70億6316万 | -11.57% |
| 02/19 | 1,632 | 1,651 | 1,586 | 1,651 | +1.6% | 91,700 | 72億9742万 | -9.34% |
| 02/18 | 1,618 | 1,634 | 1,583 | 1,625 | +0.43% | 86,700 | 71億8250万 | -11.2% |
| 02/17 | 1,680 | 1,680 | 1,615 | 1,618 | -2.47% | 123,900 | 71億5156万 | -12.07% |
| 02/16 | 1,646 | 1,714 | 1,572 | 1,659 | -19.7% | 411,400 | 73億3278万 | -10.28% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算補足説明資料 |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 2,097 | 2,169 | 2,048 | 2,066 | -4.75% | 64,700 | 91億3172万 | +11.37% |
| 02/12 | 2,000 | 2,170 | 1,996 | 2,169 | +8.67% | 94,200 | 95億8698万 | +17.43% |
| 02/10 | 1,945 | 2,008 | 1,938 | 1,996 | +2.62% | 52,400 | 88億2232万 | +8.77% |
| 02/09 | 1,960 | 1,988 | 1,901 | 1,945 | +2.42% | 55,700 | 85億9690万 | +6.28% |
| 02/06 | 1,894 | 1,899 | 1,838 | 1,899 | -0.84% | 39,400 | 83億9358万 | +4.05% |
| 02/05 | 1,877 | 1,940 | 1,861 | 1,915 | +6.57% | 79,100 | 84億6430万 | +4.99% |
| 02/04 | 1,760 | 1,804 | 1,754 | 1,797 | +0.79% | 20,600 | 79億4274万 | -1.37% |
| 02/03 | 1,775 | 1,795 | 1,761 | 1,783 | +1.31% | 11,400 | 78億8086万 | -2.25% |
| 02/02 | 1,821 | 1,843 | 1,754 | 1,760 | -3.19% | 28,400 | 77億7920万 | -3.77% |
| 01/30 | 1,709 | 1,819 | 1,687 | 1,818 | +6.38% | 30,700 | 80億3556万 | -0.98% |
| 01/29 | 1,720 | 1,720 | 1,662 | 1,709 | -0.7% | 27,100 | 75億5378万 | -7.17% |
| 01/28 | 1,689 | 1,728 | 1,644 | 1,721 | +1.53% | 45,000 | 76億682万 | -6.87% |
| 01/27 | 1,714 | 1,714 | 1,669 | 1,695 | -0.76% | 32,200 | 74億9190万 | -8.48% |
| 01/26 | 1,782 | 1,782 | 1,685 | 1,708 | -5.32% | 78,100 | 75億4936万 | -7.83% |
| 01/23 | 1,790 | 1,822 | 1,770 | 1,804 | -0.22% | 20,000 | 79億7368万 | -2.49% |
| 01/22 | 1,812 | 1,821 | 1,789 | 1,808 | +0.78% | 16,300 | 79億9136万 | -2.01% |
| 01/21 | 1,796 | 1,810 | 1,777 | 1,794 | -1.59% | 16,700 | 79億2948万 | -2.5% |
| 01/20 | 1,928 | 1,928 | 1,810 | 1,823 | -3.65% | 28,700 | 80億5766万 | -0.65% |
| 01/19 | 1,932 | 1,939 | 1,852 | 1,892 | -2.07% | 29,100 | 83億6264万 | +3.39% |
| 01/16 | 1,944 | 1,987 | 1,911 | 1,932 | -0.72% | 40,000 | 85億3944万 | +5.98% |
| 01/15 | 1,877 | 1,947 | 1,875 | 1,946 | +3.62% | 32,500 | 86億132万 | +7.22% |
| 01/14 | 1,862 | 1,895 | 1,862 | 1,878 | +0.48% | 13,000 | 83億76万 | +4.1% |
| 01/13 | 1,868 | 1,880 | 1,844 | 1,869 | +1.63% | 27,100 | 82億6098万 | +3.89% |
| 01/09 | 1,794 | 1,844 | 1,780 | 1,839 | +2.34% | 23,000 | 81億2838万 | +2.45% |
| 01/08 | 1,874 | 1,874 | 1,797 | 1,797 | -4.11% | 21,000 | 79億4274万 | +0.22% |
| 01/07 | 1,861 | 1,891 | 1,852 | 1,874 | +0.11% | 25,900 | 82億8308万 | +4.4% |
| 01/06 | 1,868 | 1,906 | 1,865 | 1,872 | +0.21% | 23,900 | 82億7424万 | +4.29% |
| 01/05 | 1,875 | 1,910 | 1,866 | 1,868 | +1.8% | 20,000 | 82億5656万 | +4.18% |
| 2025 |
| 12/30 | 1,842 | 1,900 | 1,831 | 1,835 | -1.61% | 27,000 | 81億1070万 | +2.57% |
| 12/29 | 1,866 | 1,898 | 1,862 | 1,865 | +0.76% | 10,800 | 82億4330万 | +4.31% |
| 12/26 | 1,878 | 1,880 | 1,811 | 1,851 | -0.75% | 23,500 | 81億8142万 | +3.64% |
| 12/25 | 1,893 | 1,910 | 1,854 | 1,865 | -1.48% | 24,700 | 82億4330万 | +4.54% |
| 12/24 | 1,931 | 1,931 | 1,880 | 1,893 | -2.62% | 22,700 | 83億6706万 | +6.11% |
| 12/23 | 1,941 | 1,968 | 1,925 | 1,944 | +0.15% | 22,600 | 85億9248万 | +8.97% |
| 12/22 | 1,912 | 1,950 | 1,885 | 1,941 | +2.54% | 27,700 | 85億7922万 | +8.98% |
| 12/19 | 1,803 | 1,916 | 1,781 | 1,893 | +4.99% | 58,200 | 83億6706万 | +6.23% |
| 12/18 | 1,720 | 1,817 | 1,712 | 1,803 | +4.83% | 46,100 | 79億6926万 | +1.12% |
| 12/17 | 1,670 | 1,730 | 1,659 | 1,720 | +4.37% | 68,100 | 76億240万 | -3.86% |
| 12/16 | 1,664 | 1,688 | 1,631 | 1,648 | -1.38% | 26,300 | 72億8416万 | -8.14% |
| 12/15 | 1,669 | 1,684 | 1,643 | 1,671 | -0.24% | 20,400 | 73億8582万 | -7.22% |
| 12/12 | 1,658 | 1,685 | 1,654 | 1,675 | +0.3% | 21,500 | 74億350万 | -7.15% |
| 12/11 | 1,710 | 1,710 | 1,667 | 1,670 | -2.34% | 19,700 | 73億8140万 | -7.58% |
| 12/10 | 1,717 | 1,726 | 1,698 | 1,710 | -0.41% | 13,300 | 75億5820万 | -5.21% |
| 12/09 | 1,746 | 1,754 | 1,700 | 1,717 | -1.27% | 22,600 | 75億8914万 | -4.56% |
| 12/08 | 1,668 | 1,751 | 1,668 | 1,739 | +4.26% | 24,400 | 76億8638万 | -2.85% |
| 12/05 | 1,742 | 1,742 | 1,665 | 1,668 | -4.9% | 59,100 | 73億7256万 | -6.29% |
| 12/04 | 1,754 | 1,790 | 1,743 | 1,754 | -0.23% | 35,900 | 77億5268万 | -1.07% |
| 12/03 | 1,798 | 1,819 | 1,758 | 1,758 | -2.22% | 21,500 | 77億7036万 | -0.4% |
| 12/02 | 1,830 | 1,830 | 1,787 | 1,798 | -2.65% | 19,900 | 79億4716万 | +2.39% |
| 12/01 | 1,920 | 1,920 | 1,833 | 1,847 | -1.76% | 34,300 | 81億6374万 | +6.03% |
| 11/28 | 1,800 | 1,880 | 1,800 | 1,880 | +4.1% | 30,300 | 83億960万 | +8.86% |
| 11/27 | 1,786 | 1,808 | 1,782 | 1,806 | +1.4% | 11,500 | 79億8252万 | +5.92% |
| 11/26 | 1,791 | 1,822 | 1,763 | 1,781 | -1.27% | 17,900 | 78億7202万 | +5.63% |
| 11/25 | 1,820 | 1,835 | 1,772 | 1,804 | -0.61% | 17,300 | 79億7368万 | +8.28% |
| 11/21 | 1,771 | 1,829 | 1,748 | 1,815 | +0.22% | 44,200 | 80億2230万 | +10.4% |
| 11/20 | 1,885 | 1,900 | 1,767 | 1,811 | -1.84% | 70,900 | 80億462万 | +11.72% |
| 11/19 | 1,919 | 1,920 | 1,831 | 1,845 | -2.64% | 37,100 | 81億5490万 | +15.46% |
| 11/19 | （空売り報告）Nomura International plc 20,600株（0.46%）-0.12%義務消失 |
| 11/18 | 1,863 | 1,900 | 1,836 | 1,895 | +1.34% | 63,200 | 83億7590万 | +20.55% |
| 11/17 | 1,970 | 1,970 | 1,849 | 1,870 | -5.08% | 62,300 | 82億6540万 | +20.88% |
| 11/14 | 1,896 | 1,970 | 1,880 | 1,970 | +2.34% | 41,900 | 87億740万 | +29.27% |
| 11/14 | （空売り報告）Nomura International plc 26,000株（0.58%）-0.05% |
| 11/13 | 1,940 | 1,996 | 1,910 | 1,925 | -0.77% | 49,500 | 85億850万 | +28.59% |
| 11/12 | 1,830 | 1,940 | 1,812 | 1,940 | +5.09% | 86,600 | 85億7480万 | +31.79% |
| 11/12 | （空売り報告）Nomura International plc 28,200株（0.63%）+0.11% |
| 11/11 | 1,855 | 1,873 | 1,801 | 1,846 | +1.15% | 48,600 | 81億5932万 | +27.66% |
| 11/10 | 1,740 | 1,838 | 1,740 | 1,825 | +4.46% | 77,400 | 80億6650万 | +28.34% |
| 11/07 | 1,687 | 1,811 | 1,669 | 1,747 | -1.08% | 164,500 | 77億2174万 | +24.87% |
| 11/07 | （空売り報告）Nomura International plc 23,200株（0.52%）再IN |
| 11/06 | 1,906 | 1,986 | 1,728 | 1,766 | +11.35% | 703,100 | 78億572万 | +27.88% |
| 11/06 | （空売り報告）Nomura International plc 20,400株（0.46%）-0.17%義務消失 |
| 11/05 | （IR情報）16:00 2026年3月期第2四半期決算補足説明資料 |
| 11/05 | （IR情報）16:00 通期連結業績予想の修正に関するお知らせ |
| 11/05 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | 1,531 | 1,606 | 1,484 | 1,586 | +0.95% | 143,000 | 70億1012万 | +16.62% |
| 11/05 | （空売り報告）Nomura International plc 28,100株（0.63%）新規 |
| 11/04 | 1,511 | 1,592 | 1,511 | 1,571 | +4.73% | 50,500 | 69億4382万 | +16.54% |
| 10/31 | 1,490 | 1,536 | 1,474 | 1,500 | +0.6% | 32,500 | 66億3000万 | +12.28% |
| 10/30 | 1,470 | 1,499 | 1,452 | 1,491 | -0.67% | 31,000 | 65億9022万 | +11.94% |
| 10/29 | 1,554 | 1,587 | 1,496 | 1,501 | -3.29% | 51,100 | 66億3442万 | +12.86% |
| 10/28 | 1,596 | 1,618 | 1,541 | 1,552 | +1.97% | 105,400 | 68億5984万 | +17.13% |
| 10/27 | 1,476 | 1,525 | 1,442 | 1,522 | +4.32% | 40,500 | 67億2724万 | +15.3% |
| 10/24 | 1,444 | 1,531 | 1,416 | 1,459 | +0.27% | 77,700 | 64億4878万 | +10.87% |
| 10/23 | 1,367 | 1,465 | 1,360 | 1,455 | +7.78% | 87,200 | 64億3110万 | +10.73% |
| 10/22 | 1,326 | 1,350 | 1,304 | 1,350 | +2.82% | 13,700 | 59億6700万 | +3.21% |
| 10/21 | 1,300 | 1,367 | 1,271 | 1,313 | +1.31% | 36,500 | 58億346万 | +0.54% |
| 10/20 | 1,267 | 1,320 | 1,255 | 1,296 | +3.51% | 30,600 | 57億2832万 | -0.54% |
| 10/17 | 1,242 | 1,262 | 1,236 | 1,252 | +0.81% | 12,200 | 55億3384万 | -3.77% |
| 10/16 | 1,250 | 1,270 | 1,241 | 1,242 | 0% | 17,000 | 54億8964万 | -4.31% |
| 10/15 | 1,191 | 1,251 | 1,191 | 1,242 | +4.37% | 21,300 | 54億8964万 | -4.24% |
| 10/14 | 1,238 | 1,238 | 1,171 | 1,190 | -6.08% | 57,300 | 52億5980万 | -8.18% |
| 10/10 | 1,286 | 1,286 | 1,244 | 1,267 | -1.55% | 31,000 | 56億14万 | -1.86% |
| 10/09 | 1,300 | 1,300 | 1,280 | 1,287 | -1% | 24,000 | 56億8854万 | +0.78% |
| 10/08 | 1,297 | 1,310 | 1,278 | 1,300 | +0.78% | 12,700 | 57億4600万 | +3.09% |
| 10/07 | 1,295 | 1,307 | 1,281 | 1,290 | +0.08% | 17,700 | 57億180万 | +3.53% |
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。
