| 2026 |
| 07/13 | 988 | 1,016 | 988 | 1,001 | +0.1% | 5,500 | 70億3502万 | +3.09% |
| 07/10 | 980 | 1,014 | 968 | 1,000 | +3.63% | 5,900 | 70億2800万 | +3.2% |
| 07/09 | 983 | 983 | 965 | 965 | -0.31% | 1,000 | 67億8202万 | -0.21% |
| 07/08 | 972 | 972 | 966 | 968 | -0.41% | 700 | 68億310万 | +0.1% |
| 07/07 | 986 | 989 | 972 | 972 | -1.42% | 1,300 | 68億3121万 | +0.52% |
| 07/06 | 975 | 988 | 972 | 986 | -0.1% | 9,800 | 69億2960万 | +1.86% |
| 07/03 | 964 | 987 | 960 | 987 | +2.28% | 3,900 | 69億3663万 | +1.96% |
| 07/02 | 971 | 971 | 961 | 965 | +0.84% | 1,800 | 67億8202万 | -0.31% |
| 07/01 | 961 | 975 | 957 | 957 | -0.83% | 7,100 | 67億2579万 | -1.34% |
| 06/30 | 979 | 981 | 960 | 965 | -1.63% | 5,500 | 67億8202万 | -0.62% |
| 06/29 | 999 | 999 | 975 | 981 | -0.81% | 5,500 | 68億9446万 | +0.93% |
| 06/26 | 989 | 989 | 972 | 989 | 0% | 3,200 | 69億5069万 | +1.64% |
| 06/25 | 988 | 994 | 985 | 989 | 0% | 5,500 | 69億5069万 | +1.64% |
| 06/24 | 990 | 1,000 | 982 | 989 | +0.3% | 5,700 | 69億5069万 | +1.64% |
| 06/23 | 991 | 991 | 982 | 986 | -0.3% | 3,600 | 69億2960万 | +1.34% |
| 06/22 | 978 | 989 | 978 | 989 | +1.85% | 5,200 | 69億5069万 | +1.54% |
| 06/19 | 970 | 975 | 965 | 971 | +0.1% | 2,500 | 68億2418万 | -0.41% |
| 06/18 | 965 | 970 | 960 | 970 | +1.36% | 1,400 | 68億1716万 | -0.61% |
| 06/17 | 955 | 964 | 955 | 957 | -0.62% | 900 | 67億2579万 | -2.15% |
| 06/16 | 955 | 963 | 951 | 963 | -0.1% | 2,300 | 67億6796万 | -1.63% |
| 06/15 | 960 | 964 | 952 | 964 | +2.88% | 7,400 | 67億7499万 | -1.63% |
| 06/12 | 940 | 945 | 937 | 937 | -1.26% | 3,900 | 65億8523万 | -4.58% |
| 06/11 | 938 | 949 | 938 | 949 | +1.5% | 1,800 | 66億6957万 | -3.56% |
| 06/10 | 941 | 947 | 935 | 935 | -0.74% | 3,500 | 65億7118万 | -5.17% |
| 06/09 | 950 | 961 | 940 | 942 | +0.11% | 3,800 | 66億2037万 | -4.56% |
| 06/08 | 951 | 966 | 941 | 941 | -2.49% | 6,200 | 66億1334万 | -4.76% |
| 06/05 | 972 | 975 | 957 | 965 | -0.31% | 5,000 | 67億8202万 | -2.33% |
| 06/04 | 975 | 980 | 968 | 968 | +0.21% | 3,700 | 68億310万 | -2.02% |
| 06/03 | 979 | 994 | 952 | 966 | -1.23% | 18,500 | 67億8904万 | -2.33% |
| 06/02 | 993 | 1,000 | 975 | 978 | -1.51% | 6,400 | 68億7338万 | -1.21% |
| 06/01 | 999 | 999 | 974 | 993 | +0.51% | 9,300 | 69億7880万 | +0.1% |
| 05/29 | 1,007 | 1,007 | 987 | 988 | -1.89% | 7,100 | 69億4366万 | -0.5% |
| 05/28 | 992 | 1,007 | 975 | 1,007 | +1.72% | 6,700 | 70億7719万 | +1.31% |
| 05/27 | 973 | 995 | 973 | 990 | +0.2% | 4,600 | 69億5772万 | -0.4% |
| 05/26 | 999 | 1,000 | 980 | 988 | -1.98% | 4,100 | 69億4366万 | -0.7% |
| 05/25 | 993 | 1,023 | 979 | 1,008 | +0.8% | 8,500 | 70億8422万 | +1.2% |
| 05/22 | 982 | 1,010 | 981 | 1,000 | +1.94% | 11,000 | 70億2800万 | +0.3% |
| 05/21 | 994 | 1,002 | 970 | 981 | -1.01% | 11,000 | 68億9446万 | -1.7% |
| 05/20 | 1,008 | 1,010 | 990 | 991 | -1.2% | 7,400 | 69億6474万 | -0.7% |
| 05/19 | 1,029 | 1,040 | 1,003 | 1,003 | -1.96% | 12,900 | 70億4908万 | +0.5% |
| 05/18 | 1,006 | 1,025 | 997 | 1,023 | +2.81% | 21,300 | 71億8964万 | +2.61% |
| 05/15 | 1,005 | 1,005 | 981 | 995 | -1.29% | 2,200 | 69億9286万 | 0% |
| 05/14 | 988 | 1,013 | 984 | 1,008 | +1% | 3,400 | 70億8422万 | +1.31% |
| 05/13 | 994 | 1,007 | 952 | 998 | +0.4% | 33,300 | 70億1394万 | +0.5% |
| 05/12 | 1,001 | 1,001 | 985 | 994 | -0.6% | 4,000 | 69億8583万 | +0.2% |
| 05/11 | 1,030 | 1,032 | 995 | 1,000 | 0% | 30,400 | 70億2800万 | +0.91% |
| 05/08 | （IR情報）16:15 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 986 | 1,038 | 971 | 1,000 | +1.42% | 19,600 | 70億2800万 | +1.21% |
| 05/07 | 983 | 989 | 963 | 986 | +3.46% | 10,700 | 69億2960万 | +0.1% |
| 05/01 | 968 | 969 | 946 | 953 | -1.14% | 9,900 | 66億9768万 | -3.15% |
| 04/30 | 969 | 969 | 950 | 964 | 0% | 3,300 | 67億7499万 | -2.03% |
| 04/28 | 952 | 967 | 952 | 964 | +0.94% | 4,100 | 67億7499万 | -2.03% |
| 04/27 | 990 | 990 | 949 | 955 | -3.24% | 21,200 | 67億1174万 | -2.85% |
| 04/24 | （IR情報）16:40 業績予想の修正に関するお知らせ |
| 04/24 | 1,000 | 1,010 | 981 | 987 | -1.3% | 7,000 | 69億3663万 | +0.61% |
| 04/24 | （空売り報告）大和証券 34,000株（0.48%）-0.08%義務消失 |
| 04/23 | 1,024 | 1,024 | 999 | 1,000 | -2.06% | 4,800 | 70億2800万 | +1.94% |
| 04/22 | 1,017 | 1,023 | 1,008 | 1,021 | +0.39% | 6,400 | 71億7558万 | +4.18% |
| 04/21 | 1,017 | 1,033 | 1,015 | 1,017 | 0% | 14,600 | 71億4747万 | +4.09% |
| 04/20 | 1,010 | 1,044 | 1,003 | 1,017 | +0.99% | 47,000 | 71億4747万 | +4.31% |
| 04/17 | 1,012 | 1,015 | 1,004 | 1,007 | -0.49% | 4,800 | 70億7719万 | +3.71% |
| 04/16 | 1,012 | 1,027 | 1,005 | 1,012 | 0% | 22,800 | 71億1233万 | +4.44% |
| 04/16 | （空売り報告）大和証券 39,900株（0.56%）-0.23% |
| 04/15 | 1,028 | 1,034 | 1,000 | 1,012 | -1.56% | 7,400 | 71億1233万 | +4.65% |
| 04/14 | 1,028 | 1,032 | 1,013 | 1,028 | 0% | 17,900 | 72億2478万 | +6.53% |
| 04/14 | （空売り報告）大和証券 55,900株（0.79%）-0.16% |
| 04/13 | 992 | 1,028 | 986 | 1,028 | +3.94% | 32,600 | 72億2478万 | +6.97% |
| 04/10 | 988 | 996 | 969 | 989 | +0.1% | 7,400 | 69億5069万 | +3.13% |
| 04/09 | 992 | 992 | 977 | 988 | -0.3% | 8,700 | 69億4366万 | +2.92% |
| 04/08 | 970 | 992 | 970 | 991 | +2.16% | 12,000 | 69億6474万 | +3.34% |
| 04/07 | 980 | 990 | 966 | 970 | -1.22% | 16,500 | 68億1716万 | +1.04% |
| 04/07 | （空売り報告）大和証券 67,300株（0.95%）-0.11% |
| 04/06 | 966 | 983 | 964 | 982 | +1.66% | 9,700 | 69億149万 | +1.97% |
| 04/03 | 966 | 969 | 958 | 966 | +0.63% | 5,100 | 67億8904万 | -0.21% |
| 04/02 | 968 | 974 | 953 | 960 | -0.72% | 13,500 | 67億4688万 | -1.13% |
| 04/01 | 952 | 967 | 942 | 967 | +4.2% | 10,900 | 67億9607万 | -0.82% |
| 03/31 | 917 | 933 | 913 | 928 | +0.32% | 25,900 | 65億2198万 | -5.21% |
| 03/31 | （空売り報告）大和証券 75,000株（1.06%）-0.07% |
| 03/30 | 934 | 935 | 915 | 925 | -3.95% | 10,900 | 65億90万 | -6% |
| 03/27 | 954 | 966 | 940 | 963 | +1.48% | 15,400 | 67億6796万 | -2.83% |
| 03/26 | 970 | 974 | 946 | 949 | -2.57% | 14,500 | 66億6957万 | -5.01% |
| 03/25 | 938 | 974 | 938 | 974 | +3.84% | 17,400 | 68億4527万 | -3.18% |
| 03/24 | 940 | 940 | 921 | 938 | +2.29% | 12,500 | 65億9226万 | -7.13% |
| 03/23 | 950 | 950 | 915 | 917 | -4.88% | 38,000 | 64億4467万 | -9.39% |
| 03/19 | 985 | 985 | 953 | 964 | -1.63% | 25,300 | 67億7499万 | -5.21% |
| 03/18 | 959 | 981 | 959 | 980 | +2.73% | 22,000 | 68億8744万 | -3.92% |
| 03/17 | 974 | 986 | 950 | 954 | -0.52% | 38,800 | 67億471万 | -6.47% |
| 03/16 | 978 | 1,010 | 940 | 959 | +2.79% | 130,300 | 67億3985万 | -6.07% |
| 03/16 | （空売り報告）大和証券 80,100株（1.13%）+0.2% |
| 03/13 | 937 | 946 | 932 | 933 | -1.58% | 11,800 | 65億5712万 | -8.62% |
| 03/13 | （空売り報告）大和証券 65,400株（0.93%）+0.11% |
| 03/12 | 952 | 960 | 941 | 948 | -1.96% | 19,700 | 66億6254万 | -7.24% |
| 03/11 | 958 | 978 | 958 | 967 | +0.94% | 11,800 | 67億9607万 | -5.2% |
| 03/10 | 944 | 960 | 937 | 958 | +3.12% | 8,300 | 67億3282万 | -5.89% |
| 03/09 | 969 | 969 | 913 | 929 | -5.4% | 27,900 | 65億2901万 | -8.56% |
| 03/06 | 996 | 1,002 | 979 | 982 | -1.6% | 14,500 | 69億149万 | -3.25% |
| 03/06 | （空売り報告）大和証券 58,200株（0.82%）+0.11% |
| 03/05 | 962 | 1,023 | 962 | 998 | +2.15% | 20,100 | 70億1394万 | -1.58% |
| 03/04 | 1,000 | 1,039 | 969 | 977 | -3.84% | 30,600 | 68億6635万 | -3.36% |
| 03/03 | 1,046 | 1,057 | 1,016 | 1,016 | -2.78% | 32,800 | 71億4044万 | +0.79% |
| 03/02 | 1,079 | 1,079 | 1,022 | 1,045 | -5.09% | 29,500 | 73億4426万 | +4.08% |
| 02/27 | 1,043 | 1,140 | 1,043 | 1,101 | +4.66% | 77,100 | 77億3782万 | +10.21% |
| 02/27 | （空売り報告）大和証券 50,100株（0.71%）+0.17% |
| 02/26 | 1,057 | 1,068 | 1,045 | 1,052 | -0.47% | 21,500 | 73億9345万 | +6.16% |
| 02/26 | （空売り報告）大和証券 38,100株（0.54%）再IN |
| 02/25 | 1,056 | 1,067 | 1,056 | 1,057 | -1.12% | 18,300 | 74億2859万 | +7.31% |
| 02/24 | 1,045 | 1,081 | 1,021 | 1,069 | +2.1% | 48,700 | 75億1293万 | +9.19% |
| 02/20 | 1,072 | 1,108 | 1,031 | 1,047 | -4.99% | 75,700 | 73億5831万 | +7.72% |
| 02/20 | （空売り報告）大和証券 30,400株（0.43%）-0.13%義務消失 |
| 02/19 | 1,153 | 1,185 | 1,068 | 1,102 | -4.09% | 110,000 | 77億4485万 | +14.08% |
| 02/18 | 1,179 | 1,346 | 990 | 1,149 | +1.77% | 640,100 | 80億7517万 | +19.94% |
| 02/18 | （空売り報告）大和証券 39,700株（0.56%）新規 |
| 02/17 | 1,100 | 1,180 | 1,062 | 1,129 | +5.51% | 208,200 | 79億3461万 | +19.22% |
| 02/16 | 1,010 | 1,123 | 1,000 | 1,070 | +8.41% | 84,400 | 75億1996万 | +14.07% |
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。
