| 2026 |
| 03/06 | 561 | 571 | 546 | 564 | -1.23% | 117,300 | 38億3946万 | +2.17% |
| 03/05 | 562 | 594 | 559 | 571 | +4.58% | 197,600 | 38億8711万 | +4.01% |
| 03/04 | 548 | 569 | 531 | 546 | -6.98% | 190,500 | 37億1692万 | -0.18% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,693株（1.75%）+0.12% |
| 03/03 | 627 | 645 | 585 | 587 | -6.83% | 205,500 | 39億9603万 | +7.31% |
| 03/02 | 610 | 675 | 597 | 630 | -3.08% | 335,200 | 42億8875万 | +15.38% |
| 02/27 | 597 | 700 | 595 | 650 | +7.62% | 1,014,100 | 44億2491万 | +19.49% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 111,093株（1.63%）+0.22% |
| 02/26 | 577 | 647 | 558 | 604 | +7.66% | 698,000 | 41億1176万 | +12.06% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 96,093株（1.41%）+0.42% |
| 02/25 | 527 | 605 | 527 | 561 | +10.65% | 1,025,800 | 38億1903万 | +4.66% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,493株（0.99%）+0.47% |
| 02/24 | 510 | 533 | 502 | 507 | +1.4% | 167,900 | 34億5143万 | -5.23% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,793株（0.52%）新規 |
| 02/20 | 514 | 521 | 487 | 500 | -4.4% | 187,100 | 34億377万 | -6.89% |
| 02/19 | 547 | 547 | 512 | 523 | -5.25% | 126,600 | 35億6035万 | -3.15% |
| 02/18 | 558 | 560 | 547 | 552 | -1.6% | 83,300 | 37億5777万 | +2.03% |
| 02/17 | 564 | 576 | 558 | 561 | -0.53% | 78,700 | 38億1903万 | +3.7% |
| 02/16 | 558 | 576 | 535 | 564 | -1.23% | 195,900 | 38億3946万 | +4.06% |
| 02/13 | 621 | 631 | 571 | 571 | -14.9% | 450,600 | 38億8711万 | +5.55% |
| 02/12 | 581 | 671 | 577 | 671 | +17.51% | 722,300 | 45億6786万 | +24.03% |
| 02/10 | 543 | 590 | 543 | 571 | +6.33% | 291,500 | 38億8711万 | +6.13% |
| 02/09 | 529 | 569 | 517 | 537 | +2.09% | 287,700 | 36億5565万 | -0.74% |
| 02/06 | 514 | 528 | 495 | 526 | +2.33% | 70,700 | 35億8077万 | -3.13% |
| 02/05 | 519 | 527 | 505 | 514 | +0.98% | 87,900 | 34億9908万 | -6.55% |
| 02/04 | 512 | 515 | 497 | 509 | -0.97% | 73,100 | 34億6504万 | -8.62% |
| 02/03 | 490 | 514 | 490 | 514 | +6.64% | 153,800 | 34億9908万 | -8.54% |
| 02/02 | 503 | 508 | 481 | 482 | -3.98% | 94,300 | 32億8124万 | -14.54% |
| 01/30 | 487 | 537 | 478 | 502 | +3.08% | 399,900 | 34億1739万 | -10.83% |
| 01/29 | 490 | 491 | 466 | 487 | -0.61% | 125,000 | 33億1527万 | -13.5% |
| 01/28 | 520 | 524 | 490 | 490 | -6.31% | 174,400 | 33億3570万 | -12.5% |
| 01/27 | 547 | 547 | 516 | 523 | -4.91% | 161,100 | 35億6035万 | -5.6% |
| 01/26 | 545 | 560 | 540 | 550 | -0.72% | 83,200 | 37億4415万 | +0.55% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 31,599株（0.46%）-0.06%義務消失 |
| 01/23 | 568 | 583 | 537 | 554 | -2.29% | 382,900 | 37億7138万 | +2.78% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 35,999株（0.52%）再IN |
| 01/22 | 538 | 570 | 523 | 567 | +6.98% | 463,600 | 38億5988万 | +6.78% |
| 01/21 | 534 | 539 | 515 | 530 | -1.85% | 122,000 | 36億800万 | +1.34% |
| 01/20 | 523 | 560 | 518 | 540 | +3.05% | 192,800 | 36億7607万 | +4.85% |
| 01/19 | 561 | 565 | 510 | 524 | -6.6% | 256,600 | 35億6715万 | +3.15% |
| 01/16 | （IR情報）15:00 令和7年11月期通期業績予想と実績値との差異に関するお知らせ |
| 01/16 | （IR情報）15:00 令和7年11月期決算短信[日本基準](連結) |
| 01/16 | 570 | 665 | 550 | 561 | -3.28% | 667,900 | 38億1903万 | +12.2% |
| 01/15 | 560 | 595 | 554 | 580 | +4.69% | 273,900 | 39億4838万 | +17.89% |
| 01/14 | 544 | 561 | 521 | 554 | +0.18% | 203,800 | 37億7138万 | +14.7% |
| 01/13 | 556 | 572 | 538 | 553 | -2.3% | 201,700 | 37億6457万 | +16.67% |
| 01/09 | （5%ルール）ポートフォリア（2.54%） |
| 01/09 | 545 | 575 | 537 | 566 | +2.35% | 197,400 | 38億5307万 | +21.46% |
| 01/08 | 557 | 585 | 530 | 553 | -1.78% | 508,200 | 37億6457万 | +21.01% |
| 01/07 | 582 | 587 | 551 | 563 | -5.7% | 451,000 | 38億3265万 | +25.39% |
| 01/06 | 639 | 676 | 576 | 597 | -8.01% | 701,200 | 40億6411万 | +35.68% |
| 01/05 | 663 | 682 | 611 | 649 | +8.35% | 1,075,200 | 44億1810万 | +50.93% |
| 2025 |
| 12/30 | 689 | 703 | 599 | 599 | -14.31% | 1,255,500 | 40億7772万 | +43.65% |
| 12/29 | 643 | 733 | 641 | 699 | +4.17% | 1,787,000 | 47億5848万 | +71.74% |
| 12/26 | 688 | 748 | 659 | 671 | +3.55% | 2,441,000 | 45億6786万 | +70.74% |
| 12/25 | 575 | 648 | 504 | 648 | +18.25% | 1,993,400 | 44億1129万 | +70.98% |
| 12/24 | 432 | 548 | 432 | 548 | +17.09% | 2,638,700 | 37億3054万 | +49.32% |
| 12/23 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 12/23 | 475 | 601 | 457 | 468 | -6.59% | 3,823,700 | 31億8593万 | +30.73% |
| 12/22 | 501 | 501 | 461 | 501 | +19% | 1,957,100 | 34億1058万 | +41.93% |
| 12/22 | （空売り報告）個人 20,000株（0.29%）-0.44%義務消失 |
| 12/19 | 345 | 421 | 345 | 421 | +23.46% | 1,219,300 | 28億6598万 | +21.68% |
| 12/19 | （空売り報告）個人 50,000株（0.73%）新規 |
| 12/18 | 347 | 347 | 341 | 341 | -1.73% | 4,000 | 23億2137万 | -0.58% |
| 12/17 | 352 | 352 | 347 | 347 | -1.42% | 2,200 | 23億6222万 | +1.17% |
| 12/16 | 354 | 354 | 350 | 352 | +0.28% | 4,200 | 23億9625万 | +2.92% |
| 12/15 | 353 | 354 | 350 | 351 | 0% | 10,000 | 23億8945万 | +2.63% |
| 12/12 | 349 | 351 | 347 | 351 | +0.57% | 9,500 | 23億8945万 | +2.93% |
| 12/11 | 341 | 350 | 340 | 349 | +1.75% | 18,600 | 23億7583万 | +2.65% |
| 12/10 | 343 | 343 | 339 | 343 | -0.29% | 20,500 | 23億3499万 | +0.88% |
| 12/09 | 349 | 349 | 342 | 344 | -1.15% | 9,200 | 23億4179万 | +1.18% |
| 12/08 | 350 | 350 | 345 | 348 | -1.14% | 12,000 | 23億6902万 | +2.35% |
| 12/05 | 342 | 352 | 341 | 352 | +1.44% | 24,700 | 23億9625万 | +3.53% |
| 12/04 | 344 | 350 | 344 | 347 | +0.87% | 8,800 | 23億6222万 | +2.36% |
| 12/03 | 350 | 352 | 340 | 344 | -0.86% | 12,900 | 23億4179万 | +1.47% |
| 12/02 | 343 | 348 | 340 | 347 | +1.76% | 3,900 | 23億6222万 | +2.36% |
| 12/01 | 344 | 344 | 338 | 341 | -0.29% | 6,200 | 23億2137万 | +0.59% |
| 11/28 | 344 | 351 | 342 | 342 | -0.58% | 5,600 | 23億2818万 | +0.88% |
| 11/27 | 335 | 351 | 335 | 344 | +1.78% | 7,300 | 23億4179万 | +1.47% |
| 11/26 | 336 | 342 | 336 | 338 | -0.59% | 8,200 | 23億95万 | -0.29% |
| 11/25 | 340 | 340 | 336 | 340 | +0.59% | 12,100 | 23億1456万 | +0.29% |
| 11/21 | 334 | 338 | 331 | 338 | +1.2% | 17,300 | 23億95万 | -0.29% |
| 11/20 | 333 | 337 | 333 | 334 | -0.3% | 4,200 | 22億7372万 | -1.76% |
| 11/19 | 333 | 336 | 331 | 335 | +0.6% | 12,500 | 22億8053万 | -1.47% |
| 11/18 | 336 | 336 | 333 | 333 | -0.6% | 3,300 | 22億6691万 | -2.35% |
| 11/17 | 334 | 336 | 333 | 335 | 0% | 2,800 | 22億8053万 | -1.76% |
| 11/14 | 337 | 338 | 334 | 335 | -0.59% | 8,200 | 22億8053万 | -2.33% |
| 11/13 | 340 | 340 | 336 | 337 | -0.59% | 4,600 | 22億9414万 | -1.75% |
| 11/12 | 336 | 340 | 336 | 339 | +0.89% | 1,400 | 23億776万 | -1.45% |
| 11/11 | 336 | 337 | 334 | 336 | +0.3% | 12,600 | 22億8733万 | -2.61% |
| 11/10 | 336 | 336 | 335 | 335 | -0.3% | 3,800 | 22億8053万 | -3.18% |
| 11/07 | 338 | 341 | 335 | 336 | -0.59% | 9,100 | 22億8733万 | -3.17% |
| 11/06 | 344 | 345 | 335 | 338 | -0.88% | 37,500 | 23億95万 | -2.59% |
| 11/05 | 345 | 390 | 337 | 341 | -1.73% | 353,000 | 23億2137万 | -2.01% |
| 11/04 | （IR情報）11:00 人事異動に関するお知らせ |
| 11/04 | 343 | 347 | 343 | 347 | +1.46% | 3,800 | 23億6222万 | -0.57% |
| 10/31 | 341 | 345 | 340 | 342 | +0.59% | 5,400 | 23億2818万 | -2.01% |
| 10/30 | 342 | 342 | 336 | 340 | +1.19% | 52,600 | 23億1456万 | -2.58% |
| 10/29 | 343 | 347 | 336 | 336 | -1.75% | 53,800 | 22億8733万 | -4% |
| 10/28 | 347 | 347 | 340 | 342 | -1.16% | 7,900 | 23億2818万 | -2.56% |
| 10/27 | 346 | 346 | 345 | 346 | +0.87% | 5,900 | 23億5541万 | -1.42% |
| 10/24 | 345 | 345 | 341 | 343 | 0% | 5,500 | 23億3499万 | -2.56% |
| 10/23 | 342 | 343 | 341 | 343 | 0% | 1,300 | 23億3499万 | -2.56% |
| 10/22 | （IR情報）15:00 執行役員の辞任ならびに人事異動に関するお知らせ |
| 10/22 | 344 | 344 | 340 | 343 | -0.29% | 1,900 | 23億3499万 | -2.83% |
| 10/21 | 339 | 344 | 339 | 344 | +1.18% | 1,700 | 23億4179万 | -2.82% |
| 10/20 | 345 | 345 | 339 | 340 | -1.45% | 5,200 | 23億1456万 | -3.95% |
| 10/17 | 345 | 347 | 338 | 345 | 0% | 20,700 | 23億4860万 | -2.82% |
| 10/16 | 350 | 350 | 342 | 345 | -1.43% | 16,300 | 23億4860万 | -3.09% |
| 10/15 | 347 | 350 | 346 | 350 | +0.29% | 2,900 | 23億8264万 | -1.69% |
| 10/14 | 345 | 358 | 341 | 349 | 0% | 9,400 | 23億7583万 | -2.24% |
| 10/10 | 357 | 357 | 345 | 349 | -4.38% | 36,600 | 23億7583万 | -2.24% |
| 10/09 | （IR情報）15:00 令和7年11月期第3四半期決算短信[日本基準](連結) |
| 10/09 | 354 | 365 | 350 | 365 | +2.53% | 57,700 | 24億8475万 | +2.24% |
| 10/08 | 358 | 362 | 355 | 356 | -0.56% | 13,300 | 24億2348万 | -0.28% |
| 10/07 | 355 | 358 | 355 | 358 | +0.85% | 7,500 | 24億3710万 | +0.28% |
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。
