| 2026 |
| 03/09 | 4,330 | 4,335 | 4,160 | 4,270 | -7.38% | 101,600 | 286億2520万 | -9.67% |
| 03/06 | 4,560 | 4,655 | 4,510 | 4,610 | -0.43% | 38,700 | 309億449万 | -2.93% |
| 03/05 | 4,585 | 4,675 | 4,550 | 4,630 | +4.87% | 60,900 | 310億3857万 | -2.75% |
| 03/05 | （空売り報告）Nomura International plc 23,453株（0.34%）-0.2%義務消失 |
| 03/04 | 4,680 | 4,695 | 4,350 | 4,415 | -7.05% | 100,300 | 295億9725万 | -7.52% |
| 03/04 | （空売り報告）Nomura International plc 36,525株（0.54%）再IN |
| 03/03 | 4,860 | 4,985 | 4,745 | 4,750 | -0.84% | 96,200 | 318億4302万 | -0.86% |
| 03/02 | 4,730 | 4,820 | 4,665 | 4,790 | -3.04% | 56,900 | 321億1117万 | -0.29% |
| 02/27 | 4,735 | 4,940 | 4,700 | 4,940 | +4.33% | 50,400 | 331億1674万 | +2.66% |
| 02/26 | 4,890 | 4,890 | 4,685 | 4,735 | -2.57% | 71,700 | 317億4246万 | -1.54% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 35,790株（0.53%）再IN |
| 02/25 | 4,800 | 4,895 | 4,760 | 4,860 | +2.75% | 70,800 | 325億8044万 | +0.87% |
| 02/24 | 4,695 | 4,880 | 4,595 | 4,730 | +0.42% | 88,500 | 317億895万 | -1.95% |
| 02/20 | 4,720 | 4,895 | 4,600 | 4,710 | +0.96% | 164,200 | 315億7487万 | -2.55% |
| 02/19 | 4,405 | 4,665 | 4,360 | 4,665 | +6.63% | 190,700 | 312億7320万 | -3.6% |
| 02/18 | 4,370 | 4,405 | 4,340 | 4,375 | +0.92% | 19,700 | 293億2910万 | -9.64% |
| 02/17 | 4,385 | 4,440 | 4,290 | 4,335 | -0.69% | 51,500 | 290億6095万 | -10.75% |
| 02/16 | 4,385 | 4,415 | 4,335 | 4,365 | +0.11% | 66,600 | 292億6206万 | -10.37% |
| 02/13 | 4,385 | 4,415 | 4,270 | 4,360 | -1.58% | 97,300 | 292億2854万 | -10.67% |
| 02/12 | 4,480 | 4,525 | 4,360 | 4,430 | -17.2% | 279,100 | 296億9781万 | -9.48% |
| 02/10 | （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) |
| 02/10 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/10 | 5,220 | 5,350 | 5,200 | 5,350 | +3.68% | 61,500 | 358億6530万 | +9.16% |
| 02/09 | 5,120 | 5,170 | 5,070 | 5,160 | +2.58% | 56,000 | 345億9158万 | +5.95% |
| 02/06 | 4,975 | 5,030 | 4,880 | 5,030 | +0.8% | 45,600 | 337億2008万 | +3.86% |
| 02/05 | 5,040 | 5,040 | 4,955 | 4,990 | -0.99% | 25,000 | 334億5193万 | +3.44% |
| 02/04 | 4,990 | 5,060 | 4,940 | 5,040 | +0.9% | 36,100 | 337億8712万 | +4.87% |
| 02/03 | 4,875 | 5,020 | 4,875 | 4,995 | +4.39% | 34,500 | 334億8545万 | +4.35% |
| 02/02 | 4,825 | 4,940 | 4,780 | 4,785 | -1.24% | 31,400 | 320億7765万 | +0.4% |
| 01/30 | 4,885 | 4,890 | 4,780 | 4,845 | +0.1% | 15,500 | 324億7988万 | +1.91% |
| 01/29 | 4,870 | 4,915 | 4,800 | 4,840 | -1.22% | 25,500 | 324億4636万 | +2.07% |
| 01/28 | 4,950 | 4,950 | 4,870 | 4,900 | -1.01% | 41,400 | 328億4859万 | +3.68% |
| 01/27 | 4,900 | 4,955 | 4,815 | 4,950 | +2.06% | 22,200 | 331億8378万 | +5.23% |
| 01/26 | 4,980 | 4,980 | 4,820 | 4,850 | -4.53% | 28,700 | 325億1340万 | +3.59% |
| 01/23 | 5,040 | 5,170 | 5,000 | 5,080 | +2.01% | 46,100 | 340億5527万 | +8.99% |
| 01/22 | 4,965 | 5,050 | 4,940 | 4,980 | +2.26% | 59,400 | 333億8489万 | +7.44% |
| 01/21 | 4,835 | 4,930 | 4,770 | 4,870 | -1.52% | 25,900 | 326億4748万 | +5.57% |
| 01/20 | 5,010 | 5,010 | 4,885 | 4,945 | -1.3% | 26,400 | 331億5026万 | +7.62% |
| 01/19 | 4,990 | 5,060 | 4,835 | 5,010 | +0.8% | 42,600 | 335億8601万 | +9.53% |
| 01/16 | 4,860 | 4,980 | 4,850 | 4,970 | +2.26% | 55,200 | 333億1786万 | +9.21% |
| 01/15 | 4,665 | 4,880 | 4,665 | 4,860 | +2.64% | 34,100 | 325億8044万 | +7.28% |
| 01/14 | 4,750 | 4,815 | 4,705 | 4,735 | -0.21% | 32,400 | 317億4246万 | +4.99% |
| 01/13 | 4,750 | 4,765 | 4,700 | 4,745 | +1.82% | 24,100 | 318億950万 | +5.59% |
| 01/09 | 4,700 | 4,700 | 4,630 | 4,660 | +0.11% | 10,400 | 312億3968万 | +4.2% |
| 01/08 | 4,640 | 4,690 | 4,600 | 4,655 | -0.53% | 12,500 | 312億616万 | +4.56% |
| 01/07 | 4,600 | 4,695 | 4,600 | 4,680 | +1.74% | 34,500 | 313億7376万 | +5.6% |
| 01/06 | 4,620 | 4,665 | 4,585 | 4,600 | +0.66% | 11,200 | 308億3745万 | +4.19% |
| 01/05 | 4,555 | 4,590 | 4,540 | 4,570 | +1.56% | 14,300 | 306億3634万 | +3.93% |
| 2025 |
| 12/30 | 4,515 | 4,545 | 4,480 | 4,500 | -1.1% | 9,200 | 301億6707万 | +2.72% |
| 12/29 | 4,495 | 4,590 | 4,495 | 4,550 | +0.33% | 17,100 | 305億226万 | +4.21% |
| 12/26 | 4,595 | 4,595 | 4,510 | 4,535 | -0.77% | 13,300 | 304億171万 | +4.2% |
| 12/25 | 4,525 | 4,570 | 4,485 | 4,570 | +2.58% | 29,600 | 306億3634万 | +5.3% |
| 12/24 | 4,490 | 4,515 | 4,445 | 4,455 | -0.78% | 26,000 | 298億6540万 | +3.08% |
| 12/23 | 4,500 | 4,540 | 4,475 | 4,490 | -1.32% | 32,100 | 301億3万 | +4.13% |
| 12/22 | 4,420 | 4,550 | 4,420 | 4,550 | +2.71% | 27,600 | 305億226万 | +5.62% |
| 12/19 | 4,350 | 4,460 | 4,350 | 4,430 | +1.37% | 16,200 | 296億9781万 | +3.05% |
| 12/18 | 4,360 | 4,370 | 4,280 | 4,370 | -0.34% | 18,300 | 292億9558万 | +1.68% |
| 12/17 | 4,385 | 4,395 | 4,325 | 4,385 | +1.39% | 19,100 | 293億9614万 | +1.95% |
| 12/16 | 4,425 | 4,425 | 4,305 | 4,325 | -2.26% | 28,100 | 289億9391万 | +0.51% |
| 12/15 | 4,420 | 4,430 | 4,385 | 4,425 | -0.45% | 14,200 | 296億6429万 | +2.72% |
| 12/12 | 4,460 | 4,485 | 4,425 | 4,445 | +0.57% | 15,100 | 297億9836万 | +3.2% |
| 12/11 | 4,435 | 4,445 | 4,385 | 4,420 | 0% | 14,100 | 296億3077万 | +2.29% |
| 12/10 | 4,440 | 4,520 | 4,370 | 4,420 | -0.45% | 17,600 | 296億3077万 | +2.05% |
| 12/09 | 4,420 | 4,455 | 4,385 | 4,440 | -0.11% | 24,000 | 297億6484万 | +2.09% |
| 12/08 | 4,350 | 4,445 | 4,350 | 4,445 | +2.3% | 17,900 | 297億9836万 | +1.88% |
| 12/05 | 4,365 | 4,375 | 4,310 | 4,345 | +0.35% | 16,700 | 291億2798万 | -0.75% |
| 12/04 | （IR情報）15:30 2026年3月期第2四半期決算説明会資料 |
| 12/04 | 4,265 | 4,330 | 4,230 | 4,330 | +2.73% | 17,100 | 290億2743万 | -1.48% |
| 12/03 | 4,140 | 4,265 | 4,140 | 4,215 | +1.81% | 17,800 | 282億5649万 | -4.55% |
| 12/02 | 4,220 | 4,220 | 4,120 | 4,140 | -0.84% | 42,000 | 277億5371万 | -6.92% |
| 12/01 | 4,265 | 4,275 | 4,175 | 4,175 | -1.88% | 15,900 | 279億8834万 | -6.77% |
| 11/28 | 4,155 | 4,255 | 4,155 | 4,255 | +2.53% | 26,100 | 285億2464万 | -5.57% |
| 11/27 | 4,155 | 4,180 | 4,140 | 4,150 | -0.12% | 19,800 | 278億2074万 | -8.49% |
| 11/26 | 4,150 | 4,185 | 4,135 | 4,155 | +0.73% | 27,400 | 278億5426万 | -8.88% |
| 11/25 | 4,255 | 4,255 | 4,125 | 4,125 | -1.79% | 19,100 | 276億5315万 | -10.01% |
| 11/21 | 4,165 | 4,200 | 4,150 | 4,200 | -0.83% | 25,800 | 281億5593万 | -8.76% |
| 11/20 | 4,255 | 4,280 | 4,200 | 4,235 | +2.42% | 23,400 | 283億9057万 | -8.41% |
| 11/19 | 4,205 | 4,235 | 4,115 | 4,135 | -1.55% | 20,600 | 277億2019万 | -10.9% |
| 11/18 | 4,390 | 4,390 | 4,200 | 4,200 | -4.33% | 24,300 | 281億5593万 | -9.81% |
| 11/17 | 4,370 | 4,395 | 4,320 | 4,390 | +1.5% | 15,700 | 294億2966万 | -6.18% |
| 11/14 | 4,350 | 4,350 | 4,290 | 4,325 | -1.48% | 23,600 | 289億9391万 | -8% |
| 11/13 | 4,505 | 4,505 | 4,365 | 4,390 | -1.35% | 25,700 | 294億2966万 | -6.95% |
| 11/12 | （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) |
| 11/12 | 4,430 | 4,505 | 4,390 | 4,450 | +0.45% | 34,800 | 298億3188万 | -5.98% |
| 11/11 | 4,465 | 4,490 | 4,430 | 4,430 | -0.78% | 12,200 | 296億9781万 | -6.72% |
| 11/10 | 4,415 | 4,480 | 4,395 | 4,465 | +1.71% | 18,500 | 299億3244万 | -6.22% |
| 11/07 | 4,500 | 4,520 | 4,335 | 4,390 | -8.54% | 69,700 | 294億2966万 | -7.99% |
| 11/06 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/06 | 4,670 | 4,815 | 4,620 | 4,800 | +2.78% | 25,900 | 321億7821万 | +0.44% |
| 11/05 | 4,770 | 4,800 | 4,475 | 4,670 | -3.91% | 56,100 | 313億672万 | -2.24% |
| 11/04 | 4,790 | 4,885 | 4,780 | 4,860 | +1.14% | 15,400 | 325億8044万 | +1.65% |
| 10/31 | 4,800 | 4,840 | 4,770 | 4,805 | 0% | 15,000 | 322億1173万 | +0.52% |
| 10/30 | 4,770 | 4,850 | 4,770 | 4,805 | +0.52% | 12,200 | 322億1173万 | +0.44% |
| 10/29 | 4,870 | 4,885 | 4,775 | 4,780 | -1.75% | 14,900 | 320億4414万 | -0.17% |
| 10/28 | 5,000 | 5,000 | 4,860 | 4,865 | -2.7% | 17,300 | 326億1396万 | +1.5% |
| 10/27 | 4,925 | 5,020 | 4,915 | 5,000 | +2.04% | 26,500 | 335億1897万 | +4.25% |
| 10/24 | 4,860 | 4,925 | 4,860 | 4,900 | +0.62% | 39,300 | 328億4859万 | +2.17% |
| 10/23 | 4,960 | 4,960 | 4,825 | 4,870 | -2.01% | 24,400 | 326億4748万 | +1.73% |
| 10/22 | 4,850 | 4,995 | 4,780 | 4,970 | +3.87% | 75,900 | 333億1786万 | +3.95% |
| 10/21 | 4,760 | 4,800 | 4,735 | 4,785 | +0.53% | 17,600 | 320億7765万 | +0.31% |
| 10/20 | 4,635 | 4,815 | 4,615 | 4,760 | +3.37% | 29,900 | 319億1006万 | -0.1% |
| 10/17 | 4,685 | 4,685 | 4,600 | 4,605 | -2.23% | 13,600 | 308億7097万 | -3.3% |
| 10/16 | 4,690 | 4,755 | 4,630 | 4,710 | +0.75% | 16,100 | 315億7487万 | -1.09% |
| 10/15 | 4,525 | 4,685 | 4,525 | 4,675 | +3.31% | 22,900 | 313億4024万 | -1.81% |
| 10/14 | 4,625 | 4,675 | 4,475 | 4,525 | -4.84% | 49,500 | 303億3467万 | -4.96% |
| 10/10 | 4,915 | 4,915 | 4,695 | 4,755 | -3.55% | 45,100 | 318億7654万 | -0.19% |
| 10/09 | 4,755 | 4,950 | 4,745 | 4,930 | +3.79% | 32,700 | 330億4970万 | +3.68% |
| 10/08 | 4,710 | 4,750 | 4,695 | 4,750 | -0.21% | 20,200 | 318億4302万 | +0.21% |
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。
