| 2026 |
| 03/06 | 182 | 187 | 181 | 185 | -1.07% | 303,500 | 83億4337万 | -6.09% |
| 03/05 | 188 | 192 | 186 | 187 | +5.06% | 428,200 | 84億3357万 | -4.59% |
| 03/04 | 181 | 187 | 166 | 178 | -4.3% | 1,137,200 | 80億2767万 | -9.18% |
| 03/04 | （空売り報告）UBS AG 223,800株（0.49%）-0.09%義務消失 |
| 03/03 | 197 | 199 | 184 | 186 | -6.53% | 900,400 | 83億8847万 | -5.1% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 197,800株（0.43%）-0.2%義務消失 |
| 03/02 | 200 | 203 | 195 | 199 | -4.33% | 683,100 | 89億7476万 | +1.53% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 285,900株（0.63%）+0.04% |
| 02/27 | 212 | 213 | 208 | 208 | -0.95% | 339,200 | 93億8065万 | +6.67% |
| 02/26 | 212 | 213 | 206 | 210 | -0.94% | 399,400 | 94億7085万 | +8.25% |
| 02/25 | 212 | 217 | 208 | 212 | -0.93% | 658,600 | 95億6105万 | +9.84% |
| 02/24 | 204 | 214 | 194 | 214 | +6.47% | 1,374,200 | 96億5125万 | +12.04% |
| 02/24 | （空売り報告）JPM Securities Japan Co Ltd. 251,000株（0.55%）新規 |
| 02/20 | 198 | 230 | 197 | 201 | +2.55% | 8,292,700 | 90億6496万 | +5.79% |
| 02/20 | （空売り報告）UBS AG 264,900株（0.58%）新規 |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 267,200株（0.59%）新規 |
| 02/19 | 197 | 219 | 195 | 196 | 0% | 1,600,800 | 88億3946万 | +3.7% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 317,400株（0.7%）+0.1% |
| 02/18 | 208 | 208 | 192 | 196 | -5.77% | 634,000 | 88億3946万 | +4.26% |
| 02/17 | 208 | 215 | 201 | 208 | -2.35% | 1,023,500 | 93億8065万 | +11.83% |
| 02/16 | （IR情報）15:40 営業外収益(持分法による投資利益)の計上に関するお知らせ |
| 02/16 | （IR情報）15:40 令和8年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/16 | 216 | 219 | 210 | 213 | +0.47% | 618,600 | 96億615万 | +15.14% |
| 02/13 | 215 | 215 | 205 | 212 | -0.93% | 368,000 | 95億6105万 | +15.85% |
| 02/12 | 213 | 222 | 206 | 214 | +1.9% | 883,900 | 96億5125万 | +18.23% |
| 02/10 | 194 | 213 | 194 | 210 | +8.81% | 953,600 | 94億7085万 | +17.32% |
| 02/09 | 195 | 196 | 191 | 193 | +1.05% | 519,800 | 87億416万 | +9.04% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 272,600株（0.6%）+0.09% |
| 02/06 | 189 | 193 | 185 | 191 | +1.6% | 629,400 | 86億1397万 | +8.52% |
| 02/05 | 193 | 194 | 188 | 188 | -2.08% | 569,200 | 84億7867万 | +6.82% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 233,400株（0.51%）新規 |
| 02/04 | 182 | 192 | 180 | 192 | +4.92% | 676,400 | 86億5906万 | +9.71% |
| 02/03 | 180 | 183 | 180 | 183 | +2.81% | 205,300 | 82億5317万 | +5.17% |
| 02/02 | 179 | 184 | 177 | 178 | -0.56% | 392,800 | 80億2767万 | +2.89% |
| 01/30 | 182 | 186 | 176 | 179 | -0.56% | 539,700 | 80億7277万 | +4.07% |
| 01/29 | 182 | 182 | 178 | 180 | -1.64% | 333,700 | 81億1787万 | +4.65% |
| 01/28 | 186 | 187 | 181 | 183 | -1.61% | 568,500 | 82億5317万 | +7.02% |
| 01/27 | 176 | 186 | 172 | 186 | +6.29% | 381,000 | 83億8847万 | +9.41% |
| 01/26 | 178 | 179 | 175 | 175 | -3.31% | 321,700 | 78億9238万 | +4.17% |
| 01/23 | 179 | 181 | 179 | 181 | +1.69% | 299,600 | 81億6297万 | +7.74% |
| 01/22 | 177 | 178 | 174 | 178 | +1.71% | 213,800 | 80億2767万 | +6.59% |
| 01/21 | 178 | 179 | 174 | 175 | -2.23% | 316,400 | 78億9238万 | +5.42% |
| 01/20 | 178 | 182 | 173 | 179 | +0.56% | 313,300 | 80億7277万 | +8.48% |
| 01/19 | 176 | 179 | 171 | 178 | 0% | 583,000 | 80億2767万 | +9.2% |
| 01/16 | 171 | 179 | 171 | 178 | +3.49% | 359,900 | 80億2767万 | +9.88% |
| 01/15 | 169 | 173 | 169 | 172 | +2.38% | 306,100 | 77億5708万 | +6.83% |
| 01/14 | 168 | 170 | 166 | 168 | 0% | 238,700 | 75億7668万 | +5% |
| 01/13 | 167 | 168 | 164 | 168 | +0.6% | 204,700 | 75億7668万 | +5.66% |
| 01/09 | 166 | 169 | 166 | 167 | +1.21% | 181,500 | 75億3158万 | +5.7% |
| 01/08 | 164 | 167 | 164 | 165 | 0% | 164,000 | 74億4138万 | +5.1% |
| 01/07 | 164 | 168 | 162 | 165 | -0.6% | 214,300 | 74億4138万 | +5.77% |
| 01/06 | 169 | 169 | 164 | 166 | -1.78% | 419,900 | 74億8648万 | +7.1% |
| 01/05 | 165 | 170 | 163 | 169 | +2.42% | 429,500 | 76億2178万 | +9.74% |
| 2025 |
| 12/30 | 170 | 170 | 162 | 165 | -3.51% | 646,800 | 74億4138万 | +7.84% |
| 12/29 | 165 | 173 | 165 | 171 | +5.56% | 627,200 | 77億1198万 | +12.5% |
| 12/26 | 167 | 167 | 162 | 162 | -2.99% | 312,800 | 73億608万 | +8% |
| 12/25 | 163 | 170 | 163 | 167 | +2.45% | 399,400 | 75億3158万 | +12.08% |
| 12/24 | 167 | 168 | 161 | 163 | -2.4% | 383,000 | 73億5118万 | +10.14% |
| 12/23 | 163 | 170 | 162 | 167 | +3.09% | 406,000 | 75億3158万 | +13.61% |
| 12/22 | 165 | 166 | 158 | 162 | -0.61% | 802,600 | 73億608万 | +10.96% |
| 12/19 | 154 | 163 | 154 | 163 | +5.84% | 391,800 | 73億5118万 | +12.41% |
| 12/18 | 152 | 156 | 150 | 154 | +0.65% | 301,200 | 69億4529万 | +6.21% |
| 12/17 | 155 | 157 | 149 | 153 | -1.29% | 461,200 | 69億19万 | +5.52% |
| 12/16 | 157 | 159 | 153 | 155 | -1.27% | 378,900 | 69億9039万 | +6.9% |
| 12/15 | 156 | 160 | 154 | 157 | +1.29% | 384,700 | 70億8059万 | +8.28% |
| 12/12 | 153 | 157 | 150 | 155 | +3.33% | 578,100 | 69億9039万 | +6.9% |
| 12/11 | 147 | 153 | 146 | 150 | +2.74% | 361,400 | 67億6489万 | +3.45% |
| 12/10 | 145 | 149 | 142 | 146 | +1.39% | 243,800 | 65億8450万 | +1.39% |
| 12/09 | 146 | 148 | 144 | 144 | -2.04% | 186,200 | 64億9430万 | 0% |
| 12/08 | 145 | 147 | 143 | 147 | +2.08% | 163,700 | 66億2960万 | +2.08% |
| 12/05 | 146 | 146 | 144 | 144 | -0.69% | 104,700 | 64億9430万 | 0% |
| 12/04 | 141 | 145 | 140 | 145 | +2.84% | 146,800 | 65億3940万 | +0.69% |
| 12/03 | 141 | 141 | 138 | 141 | 0% | 152,700 | 63億5900万 | -1.4% |
| 12/02 | 142 | 142 | 139 | 141 | 0% | 220,400 | 63億5900万 | -2.08% |
| 12/01 | 145 | 145 | 140 | 141 | -2.08% | 216,200 | 63億5900万 | -2.08% |
| 11/28 | 143 | 144 | 143 | 144 | +0.7% | 109,900 | 64億9430万 | 0% |
| 11/27 | 139 | 143 | 139 | 143 | +3.62% | 236,500 | 64億4920万 | 0% |
| 11/26 | 139 | 141 | 138 | 138 | 0% | 204,200 | 62億2370万 | -3.5% |
| 11/25 | 140 | 141 | 136 | 138 | 0% | 198,600 | 62億2370万 | -3.5% |
| 11/21 | 137 | 138 | 134 | 138 | 0% | 183,600 | 62億2370万 | -3.5% |
| 11/20 | 138 | 141 | 137 | 138 | +2.22% | 362,500 | 62億2370万 | -3.5% |
| 11/19 | 136 | 137 | 132 | 135 | 0% | 426,000 | 60億8840万 | -4.93% |
| 11/18 | 142 | 143 | 135 | 135 | -5.59% | 708,800 | 60億8840万 | -4.93% |
| 11/17 | 150 | 150 | 140 | 143 | -3.38% | 585,700 | 64億4920万 | +0.7% |
| 11/14 | （IR情報）15:40 営業外収益(持分法による投資利益)の計上に関するお知らせ |
| 11/14 | （IR情報）15:40 令和8年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 152 | 155 | 140 | 148 | -3.9% | 642,700 | 66億7469万 | +4.23% |
| 11/13 | 156 | 156 | 153 | 154 | -1.91% | 184,400 | 69億4529万 | +9.22% |
| 11/12 | 154 | 158 | 153 | 157 | +2.61% | 289,300 | 70億8059万 | +11.35% |
| 11/11 | 155 | 155 | 152 | 153 | -1.92% | 672,900 | 69億19万 | +9.29% |
| 11/10 | 153 | 157 | 151 | 156 | +4% | 650,300 | 70億3549万 | +12.23% |
| 11/07 | 148 | 152 | 148 | 150 | +1.35% | 588,700 | 67億6489万 | +8.7% |
| 11/06 | 146 | 150 | 144 | 148 | +2.07% | 524,600 | 66億7469万 | +8.03% |
| 11/05 | 143 | 146 | 139 | 145 | +0.69% | 307,100 | 65億3940万 | +5.84% |
| 11/04 | 142 | 144 | 141 | 144 | +2.13% | 211,300 | 64億9430万 | +5.88% |
| 10/31 | 141 | 145 | 140 | 141 | 0% | 367,900 | 63億5900万 | +3.68% |
| 10/30 | 136 | 141 | 136 | 141 | +3.68% | 216,200 | 63億5900万 | +4.44% |
| 10/29 | 140 | 141 | 136 | 136 | -2.16% | 275,700 | 61億3350万 | +0.74% |
| 10/28 | 143 | 145 | 138 | 139 | -2.11% | 318,800 | 62億6880万 | +2.96% |
| 10/27 | 143 | 145 | 142 | 142 | +0.71% | 259,100 | 64億410万 | +5.19% |
| 10/24 | 142 | 146 | 140 | 141 | -0.7% | 443,200 | 63億5900万 | +4.44% |
| 10/23 | 142 | 143 | 141 | 142 | 0% | 305,600 | 64億410万 | +5.19% |
| 10/22 | 140 | 144 | 139 | 142 | +5.19% | 557,800 | 64億410万 | +5.19% |
| 10/21 | 138 | 139 | 135 | 135 | -1.46% | 295,600 | 60億8840万 | +0.75% |
| 10/20 | 134 | 138 | 133 | 137 | +3.79% | 438,600 | 61億7860万 | +2.24% |
| 10/17 | 133 | 133 | 131 | 132 | -2.22% | 326,900 | 59億5311万 | -1.49% |
| 10/16 | 134 | 136 | 132 | 135 | +3.85% | 413,800 | 60億8840万 | 0% |
| 10/15 | 131 | 133 | 130 | 130 | 0% | 337,700 | 58億6291万 | -3.7% |
| 10/14 | 132 | 133 | 129 | 130 | -2.99% | 538,300 | 58億6291万 | -4.41% |
| 10/10 | 136 | 139 | 134 | 134 | -2.19% | 542,600 | 60億4330万 | -2.19% |
| 10/09 | 136 | 141 | 136 | 137 | +0.74% | 437,500 | 61億7860万 | 0% |
| 10/08 | 130 | 138 | 129 | 136 | +3.82% | 677,000 | 61億3350万 | -1.45% |
| 10/07 | 135 | 135 | 130 | 131 | -2.24% | 511,000 | 59億801万 | -5.07% |
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。
