| 2026 |
| 03/09 | 2,111 | 2,206 | 2,105 | 2,206 | -4.54% | 270,400 | 702億6110万 | -11.01% |
| 03/06 | 2,315 | 2,332 | 2,275 | 2,311 | -0.6% | 104,000 | 736億535万 | -7.37% |
| 03/05 | 2,301 | 2,367 | 2,288 | 2,325 | +5.63% | 194,800 | 740億5125万 | -7.26% |
| 03/04 | 2,267 | 2,304 | 2,142 | 2,201 | -6.58% | 358,200 | 701億185万 | -12.66% |
| 03/03 | 2,527 | 2,540 | 2,353 | 2,356 | -6.14% | 222,700 | 750億3860万 | -7.21% |
| 03/02 | 2,525 | 2,527 | 2,480 | 2,510 | -2.52% | 220,300 | 799億4350万 | -1.76% |
| 02/27 | 2,516 | 2,575 | 2,495 | 2,575 | +1.66% | 135,100 | 820億1375万 | +0.47% |
| 02/26 | 2,540 | 2,567 | 2,516 | 2,533 | +0.44% | 174,900 | 806億7605万 | -1.4% |
| 02/25 | 2,520 | 2,545 | 2,497 | 2,522 | +0.2% | 172,200 | 803億2570万 | -2.17% |
| 02/24 | 2,560 | 2,591 | 2,480 | 2,517 | -3.01% | 353,700 | 801億6645万 | -2.89% |
| 02/20 | 2,587 | 2,620 | 2,570 | 2,595 | +0.5% | 183,900 | 826億5075万 | -0.38% |
| 02/19 | 2,616 | 2,619 | 2,568 | 2,582 | -1.53% | 152,400 | 822億3670万 | -1.3% |
| 02/18 | 2,598 | 2,669 | 2,587 | 2,622 | +2.9% | 239,900 | 835億1070万 | -0.15% |
| 02/17 | 2,557 | 2,608 | 2,539 | 2,548 | -0.39% | 137,300 | 811億5380万 | -3.26% |
| 02/16 | 2,551 | 2,581 | 2,534 | 2,558 | +0.39% | 88,200 | 814億7230万 | -3.22% |
| 02/13 | 2,520 | 2,591 | 2,518 | 2,548 | -0.23% | 166,800 | 811億5380万 | -3.85% |
| 02/12 | 2,550 | 2,584 | 2,528 | 2,554 | +0.04% | 166,300 | 813億4490万 | -3.84% |
| 02/10 | 2,546 | 2,574 | 2,530 | 2,553 | +0.31% | 173,200 | 813億1305万 | -4.02% |
| 02/09 | 2,560 | 2,570 | 2,522 | 2,545 | +1.52% | 157,400 | 810億5825万 | -4.4% |
| 02/06 | （5%ルール）カナメ・キャピタル・エルピー(Kaname Capital,L.P.)（11.99%） |
| 02/06 | 2,406 | 2,525 | 2,401 | 2,507 | +3.34% | 200,800 | 798億4795万 | -5.79% |
| 02/05 | 2,465 | 2,465 | 2,398 | 2,426 | -1.7% | 236,300 | 772億6810万 | -8.93% |
| 02/04 | 2,474 | 2,487 | 2,430 | 2,468 | -0.96% | 234,100 | 786億580万 | -7.53% |
| 02/03 | 2,480 | 2,501 | 2,452 | 2,492 | +0.97% | 211,500 | 793億7020万 | -6.81% |
| 02/02 | 2,478 | 2,575 | 2,450 | 2,468 | +0.9% | 326,000 | 786億580万 | -7.84% |
| 01/30 | 2,518 | 2,527 | 2,402 | 2,446 | -6.46% | 673,900 | 779億510万 | -8.9% |
| 01/29 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | （IR情報）16:30 2026年3月期第3四半期決算補足資料 |
| 01/29 | 2,610 | 2,648 | 2,597 | 2,615 | +0.69% | 260,800 | 832億8775万 | -2.86% |
| 01/28 | 2,631 | 2,648 | 2,580 | 2,597 | -2.77% | 141,000 | 827億1445万 | -3.49% |
| 01/27 | 2,656 | 2,681 | 2,620 | 2,671 | -0.15% | 126,000 | 850億7135万 | -0.67% |
| 01/26 | 2,665 | 2,705 | 2,653 | 2,675 | -2.66% | 241,600 | 851億9875万 | -0.37% |
| 01/23 | 2,727 | 2,800 | 2,727 | 2,748 | +1.14% | 170,000 | 875億2380万 | +2.54% |
| 01/22 | 2,731 | 2,732 | 2,656 | 2,717 | -0.11% | 163,900 | 865億3645万 | +1.49% |
| 01/21 | 2,679 | 2,761 | 2,668 | 2,720 | -1.73% | 161,500 | 866億3200万 | +1.64% |
| 01/20 | 2,850 | 2,853 | 2,747 | 2,768 | -2.98% | 133,300 | 881億6080万 | +3.59% |
| 01/19 | 2,855 | 2,867 | 2,824 | 2,853 | -0.04% | 91,500 | 908億6805万 | +6.89% |
| 01/16 | 2,875 | 2,894 | 2,802 | 2,854 | -0.28% | 117,600 | 908億9990万 | +6.97% |
| 01/15 | 2,821 | 2,874 | 2,797 | 2,862 | +0.95% | 151,000 | 911億5470万 | +7.39% |
| 01/14 | 2,814 | 2,853 | 2,785 | 2,835 | +0.53% | 189,100 | 902億9475万 | +6.54% |
| 01/13 | 2,815 | 2,849 | 2,792 | 2,820 | +1.99% | 216,100 | 898億1700万 | +6.13% |
| 01/09 | 2,772 | 2,780 | 2,712 | 2,765 | +1.1% | 160,100 | 880億6525万 | +4.22% |
| 01/08 | 2,694 | 2,762 | 2,694 | 2,735 | +1.52% | 182,800 | 871億975万 | +3.25% |
| 01/07 | 2,641 | 2,717 | 2,632 | 2,694 | +1.51% | 204,100 | 858億390万 | +1.62% |
| 01/06 | 2,621 | 2,680 | 2,620 | 2,654 | +1.96% | 164,400 | 845億2990万 | -0.15% |
| 01/05 | 2,584 | 2,648 | 2,579 | 2,603 | +2.68% | 136,800 | 829億555万 | -2.33% |
| 2025 |
| 12/30 | 2,544 | 2,555 | 2,528 | 2,535 | -1.52% | 134,400 | 807億3975万 | -5.02% |
| 12/29 | 2,567 | 2,603 | 2,564 | 2,574 | +0.55% | 126,800 | 819億8190万 | -3.81% |
| 12/26 | 2,581 | 2,587 | 2,547 | 2,560 | -0.74% | 214,200 | 815億3600万 | -4.69% |
| 12/25 | 2,624 | 2,624 | 2,562 | 2,579 | -0.92% | 144,900 | 821億4115万 | -4.45% |
| 12/24 | 2,643 | 2,654 | 2,603 | 2,603 | -1.88% | 116,200 | 829億555万 | -3.84% |
| 12/23 | 2,609 | 2,653 | 2,597 | 2,653 | +2% | 145,400 | 844億9805万 | -2.07% |
| 12/22 | 2,610 | 2,623 | 2,558 | 2,601 | -0.34% | 152,200 | 828億4185万 | -4.3% |
| 12/19 | 2,557 | 2,614 | 2,550 | 2,610 | +2.96% | 142,300 | 831億2850万 | -4.33% |
| 12/18 | 2,522 | 2,566 | 2,520 | 2,535 | -1.21% | 165,300 | 807億3975万 | -7.38% |
| 12/17 | 2,578 | 2,592 | 2,497 | 2,566 | +0.63% | 198,100 | 817億2710万 | -6.66% |
| 12/16 | 2,686 | 2,693 | 2,536 | 2,550 | -5.2% | 279,400 | 812億1750万 | -7.58% |
| 12/15 | 2,677 | 2,690 | 2,643 | 2,690 | +0.49% | 87,900 | 856億7650万 | -2.92% |
| 12/12 | 2,652 | 2,687 | 2,641 | 2,677 | +1.79% | 100,600 | 852億6245万 | -3.53% |
| 12/11 | 2,698 | 2,729 | 2,630 | 2,630 | -2.45% | 165,200 | 837億6550万 | -5.43% |
| 12/10 | 2,796 | 2,796 | 2,676 | 2,696 | -4.06% | 207,900 | 858億6760万 | -3.33% |
| 12/09 | 2,799 | 2,835 | 2,793 | 2,810 | +0.54% | 135,300 | 894億9850万 | +0.39% |
| 12/08 | 2,750 | 2,795 | 2,727 | 2,795 | +1.05% | 101,100 | 890億2075万 | -0.53% |
| 12/05 | 2,712 | 2,776 | 2,701 | 2,766 | +1.88% | 114,700 | 880億9710万 | -2.16% |
| 12/04 | 2,720 | 2,741 | 2,686 | 2,715 | -0.18% | 191,100 | 864億7275万 | -4.6% |
| 12/03 | 2,706 | 2,733 | 2,680 | 2,720 | +1.61% | 145,800 | 866億3200万 | -5.26% |
| 12/02 | 2,782 | 2,787 | 2,671 | 2,677 | -3.53% | 229,200 | 852億6245万 | -7.75% |
| 12/01 | 2,890 | 2,891 | 2,752 | 2,775 | -3.81% | 307,400 | 883億8375万 | -5.19% |
| 11/28 | 2,833 | 2,909 | 2,824 | 2,885 | +2.71% | 208,900 | 918億8725万 | -2.24% |
| 11/27 | 2,790 | 2,829 | 2,771 | 2,809 | +3.42% | 155,900 | 894億6665万 | -5.2% |
| 11/26 | 2,722 | 2,762 | 2,692 | 2,716 | +0.41% | 158,400 | 865億460万 | -8.77% |
| 11/25 | 2,818 | 2,818 | 2,671 | 2,705 | -3.98% | 213,400 | 861億5425万 | -9.68% |
| 11/21 | 2,830 | 2,896 | 2,780 | 2,817 | -3.1% | 272,300 | 897億2145万 | -6.51% |
| 11/20 | 2,794 | 2,919 | 2,772 | 2,907 | +5.33% | 318,100 | 925億8795万 | -4% |
| 11/19 | 2,650 | 2,780 | 2,575 | 2,760 | +3.29% | 369,800 | 879億600万 | -9.18% |
| 11/18 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算説明会プレゼンテーション資料 |
| 11/18 | 2,768 | 2,769 | 2,660 | 2,672 | -6.83% | 552,000 | 851億320万 | -12.45% |
| 11/17 | 2,842 | 2,917 | 2,803 | 2,868 | +0.91% | 250,100 | 913億4580万 | -6.55% |
| 11/14 | 2,803 | 2,897 | 2,799 | 2,842 | +0.04% | 228,700 | 905億1770万 | -7.82% |
| 11/13 | 2,822 | 2,855 | 2,791 | 2,841 | +0.53% | 181,400 | 904億8585万 | -8.27% |
| 11/12 | 2,800 | 2,847 | 2,785 | 2,826 | +0.39% | 203,900 | 900億810万 | -8.99% |
| 11/11 | 2,863 | 2,882 | 2,787 | 2,815 | -1.57% | 263,000 | 896億5775万 | -9.63% |
| 11/10 | 2,820 | 2,936 | 2,813 | 2,860 | +2.36% | 325,900 | 910億9100万 | -8.27% |
| 11/07 | （5%ルール）カナメ・キャピタル・エルピー(Kaname Capital,L.P.)（13.04%） |
| 11/07 | 2,750 | 2,805 | 2,722 | 2,794 | -0.78% | 257,400 | 889億8890万 | -10.39% |
| 11/06 | 2,850 | 2,857 | 2,801 | 2,816 | -0.56% | 211,500 | 896億8960万 | -9.86% |
| 11/05 | 2,886 | 2,935 | 2,773 | 2,832 | -4.03% | 417,000 | 901億9920万 | -9.58% |
| 11/04 | 3,110 | 3,110 | 2,951 | 2,951 | -4.03% | 490,400 | 939億8935万 | -6.08% |
| 10/31 | 3,070 | 3,120 | 3,020 | 3,075 | -4.8% | 608,300 | 979億3875万 | -2.26% |
| 10/30 | （IR情報）13:00 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 | 3,240 | 3,375 | 3,070 | 3,230 | -0.31% | 903,800 | 1028億7550万 | +2.67% |
| 10/29 | 3,385 | 3,390 | 3,220 | 3,240 | -3.14% | 349,300 | 1031億9400万 | +3.22% |
| 10/28 | 3,450 | 3,465 | 3,295 | 3,345 | -4.29% | 613,100 | 1065億3825万 | +7.04% |
| 10/27 | 3,480 | 3,525 | 3,300 | 3,495 | +6.07% | 820,500 | 1113億1575万 | +12.34% |
| 10/24 | 3,095 | 3,365 | 3,035 | 3,295 | -2.37% | 1,361,800 | 1049億4575万 | +6.63% |
| 10/23 | （IR情報）16:40 業績予想の修正に関するおしらせ |
| 10/23 | 3,270 | 3,420 | 3,270 | 3,375 | +5.47% | 588,300 | 1074億9375万 | +9.68% |
| 10/22 | 3,175 | 3,230 | 3,155 | 3,200 | +1.91% | 148,800 | 1019億2000万 | +4.54% |
| 10/21 | 3,175 | 3,180 | 3,120 | 3,140 | -1.1% | 116,100 | 1000億900万 | +2.78% |
| 10/20 | 3,200 | 3,200 | 3,105 | 3,175 | +0.79% | 125,400 | 1011億2375万 | +4.06% |
| 10/17 | 3,130 | 3,305 | 3,120 | 3,150 | -1.41% | 202,700 | 1003億2750万 | +3.41% |
| 10/16 | 3,195 | 3,230 | 3,160 | 3,195 | +0.47% | 70,300 | 1017億6075万 | +5.06% |
| 10/15 | 3,065 | 3,195 | 3,065 | 3,180 | +3.25% | 83,100 | 1012億8300万 | +4.67% |
| 10/14 | 3,045 | 3,130 | 3,035 | 3,080 | -1.12% | 137,400 | 980億9800万 | +1.42% |
| 10/10 | 3,205 | 3,245 | 3,085 | 3,115 | -3.11% | 172,800 | 992億1275万 | +2.5% |
| 10/09 | 3,235 | 3,300 | 3,180 | 3,215 | +1.1% | 125,000 | 1023億9775万 | +5.79% |
| 10/08 | 3,075 | 3,250 | 3,060 | 3,180 | +4.26% | 175,900 | 1012億8300万 | +4.64% |
| 10/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 147,394株（0.46%）-0.09%義務消失 |
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。
