| 2026 |
| 08/21 | 256 | 256 | 252 | 253 | -1.17% | 14,500 | 26億273万 | -1.56% |
| 08/20 | 255 | 257 | 251 | 256 | +2.4% | 22,200 | 26億3359万 | -0.78% |
| 08/19 | 251 | 252 | 248 | 250 | -0.4% | 5,800 | 25億7186万 | -3.1% |
| 08/18 | 251 | 252 | 245 | 251 | +0.8% | 21,100 | 25億8215万 | -3.09% |
| 08/17 | 251 | 253 | 246 | 249 | -0.4% | 30,900 | 25億6158万 | -3.86% |
| 08/14 | 250 | 255 | 250 | 250 | -1.96% | 25,400 | 25億7186万 | -3.47% |
| 08/13 | 253 | 255 | 251 | 255 | 0% | 18,500 | 26億2330万 | -1.92% |
| 08/12 | 270 | 270 | 252 | 255 | -9.57% | 87,100 | 26億2330万 | -1.92% |
| 08/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 152,500株（1.48%）-0.08% |
| 08/10 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/10 | 273 | 282 | 268 | 282 | +4.44% | 123,000 | 29億106万 | +8.46% |
| 08/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 160,700株（1.56%）-0.13% |
| 08/07 | 266 | 270 | 265 | 270 | +2.27% | 20,200 | 27億7761万 | +3.85% |
| 08/06 | 263 | 268 | 262 | 264 | 0% | 12,000 | 27億1589万 | +1.93% |
| 08/05 | 253 | 265 | 252 | 264 | +5.6% | 16,100 | 27億1589万 | +2.33% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 174,300株（1.69%）-0.01% |
| 08/04 | 252 | 256 | 249 | 250 | -0.4% | 11,200 | 25億7186万 | -3.1% |
| 08/03 | 252 | 252 | 249 | 251 | 0% | 4,000 | 25億8215万 | -2.71% |
| 07/31 | 246 | 252 | 243 | 251 | +2.03% | 11,300 | 25億8215万 | -3.09% |
| 07/30 | 251 | 252 | 242 | 246 | -1.99% | 13,300 | 25億3071万 | -5.02% |
| 07/29 | 254 | 254 | 245 | 251 | -2.71% | 28,100 | 25億8215万 | -3.46% |
| 07/28 | 263 | 263 | 253 | 258 | -1.9% | 17,600 | 26億5416万 | -1.15% |
| 07/27 | 260 | 268 | 259 | 263 | +1.15% | 32,200 | 27億560万 | +0.38% |
| 07/24 | 262 | 262 | 253 | 260 | -0.76% | 20,400 | 26億7474万 | -0.38% |
| 07/23 | 259 | 263 | 256 | 262 | +1.55% | 16,800 | 26億9531万 | +0.38% |
| 07/22 | 258 | 263 | 256 | 258 | +0.78% | 12,500 | 26億5416万 | -1.15% |
| 07/21 | 255 | 263 | 254 | 256 | +1.59% | 16,900 | 26億3359万 | -1.54% |
| 07/17 | 269 | 273 | 250 | 252 | -8.7% | 25,700 | 25億9244万 | -2.7% |
| 07/16 | 274 | 276 | 264 | 276 | +0.73% | 16,500 | 28億3934万 | +6.56% |
| 07/15 | 269 | 274 | 264 | 274 | +3.79% | 32,300 | 28億1876万 | +6.2% |
| 07/14 | 258 | 264 | 258 | 264 | +1.15% | 12,400 | 27億1589万 | +3.13% |
| 07/13 | 258 | 263 | 257 | 261 | +1.16% | 17,500 | 26億8503万 | +1.95% |
| 07/10 | 260 | 260 | 255 | 258 | +0.78% | 6,400 | 26億5416万 | +1.18% |
| 07/09 | 260 | 261 | 254 | 256 | -1.16% | 5,100 | 26億3359万 | 0% |
| 07/08 | 263 | 263 | 252 | 259 | -1.52% | 19,300 | 26億6445万 | +1.57% |
| 07/07 | 261 | 264 | 258 | 263 | +0.77% | 8,300 | 27億560万 | +3.14% |
| 07/06 | 261 | 262 | 259 | 261 | 0% | 13,200 | 26億8503万 | +2.76% |
| 07/03 | 256 | 261 | 252 | 261 | +1.95% | 7,500 | 26億8503万 | +2.76% |
| 07/02 | 250 | 256 | 246 | 256 | +2.4% | 12,400 | 26億3359万 | +0.39% |
| 07/01 | 254 | 254 | 245 | 250 | +0.4% | 19,600 | 25億7186万 | -2.34% |
| 06/30 | 243 | 251 | 239 | 249 | -3.11% | 39,600 | 25億6158万 | -3.11% |
| 06/29 | 262 | 262 | 254 | 257 | -1.91% | 18,700 | 26億4388万 | -1.53% |
| 06/26 | 272 | 272 | 260 | 262 | -3.68% | 19,600 | 26億9531万 | +0.38% |
| 06/25 | 267 | 276 | 260 | 272 | +1.87% | 60,700 | 27億9819万 | +4.21% |
| 06/24 | 267 | 270 | 261 | 267 | 0% | 45,500 | 27億4675万 | +2.3% |
| 06/23 | 279 | 279 | 263 | 267 | -2.91% | 38,200 | 27億4675万 | +2.3% |
| 06/22 | 258 | 275 | 258 | 275 | +6.59% | 36,400 | 28億2905万 | +5.36% |
| 06/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 175,000株（1.7%）+0.1% |
| 06/19 | 252 | 265 | 251 | 258 | +0.78% | 23,300 | 26億5416万 | -0.77% |
| 06/18 | 249 | 256 | 248 | 256 | +0.79% | 25,600 | 26億3359万 | -1.92% |
| 06/17 | 235 | 254 | 233 | 254 | +6.28% | 29,600 | 26億1301万 | -3.05% |
| 06/16 | 240 | 240 | 230 | 239 | -0.42% | 27,900 | 24億5870万 | -9.13% |
| 06/15 | 241 | 244 | 237 | 240 | 0% | 12,300 | 24億6899万 | -9.09% |
| 06/12 | 243 | 243 | 234 | 240 | -1.64% | 27,200 | 24億6899万 | -9.77% |
| 06/11 | 257 | 257 | 235 | 244 | +0.41% | 49,100 | 25億1014万 | -8.61% |
| 06/10 | 245 | 248 | 239 | 243 | -2.41% | 49,700 | 24億9985万 | -9.67% |
| 06/09 | 255 | 255 | 247 | 249 | 0% | 11,800 | 25億6158万 | -8.12% |
| 06/08 | 247 | 259 | 246 | 249 | -4.6% | 26,700 | 25億6158万 | -8.79% |
| 06/05 | 256 | 271 | 253 | 261 | +5.24% | 61,800 | 26億8503万 | -5.09% |
| 06/04 | 242 | 248 | 241 | 248 | +1.22% | 27,200 | 25億5129万 | -10.14% |
| 06/03 | 253 | 256 | 244 | 245 | -3.16% | 79,600 | 25億2043万 | -11.87% |
| 06/02 | 260 | 260 | 248 | 253 | -3.8% | 77,000 | 26億273万 | -9.64% |
| 06/01 | 274 | 276 | 260 | 263 | -3.31% | 87,600 | 27億560万 | -7.39% |
| 05/29 | 279 | 281 | 271 | 272 | -2.86% | 66,000 | 27億9819万 | -5.56% |
| 05/28 | 284 | 285 | 271 | 280 | -1.06% | 197,100 | 28億8049万 | -2.78% |
| 05/27 | 361 | 384 | 278 | 283 | -17.97% | 1,149,200 | 29億1135万 | -1.74% |
| 05/26 | 345 | 345 | 345 | 345 | +30.19% | 63,300 | 35億4917万 | +19.38% |
| 05/25 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 05/25 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/25 | 268 | 270 | 262 | 265 | 0% | 12,700 | 27億2618万 | -7.67% |
| 05/22 | 265 | 270 | 260 | 265 | +1.92% | 24,600 | 27億2618万 | -7.67% |
| 05/21 | 259 | 262 | 255 | 260 | +0.39% | 24,900 | 26億7474万 | -9.72% |
| 05/20 | 269 | 269 | 255 | 259 | -3.72% | 53,000 | 26億6445万 | -10.07% |
| 05/19 | 269 | 274 | 268 | 269 | +0.37% | 28,700 | 27億6733万 | -6.92% |
| 05/18 | 273 | 274 | 249 | 268 | -3.25% | 88,100 | 27億5704万 | -7.59% |
| 05/15 | （IR情報）15:30 2026年3月期通期業績予想(連結・個別)と実績値との差異に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 280 | 280 | 270 | 277 | -1.42% | 31,700 | 28億4963万 | -4.48% |
| 05/14 | 273 | 281 | 266 | 281 | +3.69% | 25,300 | 28億9078万 | -3.1% |
| 05/13 | 270 | 272 | 267 | 271 | -0.73% | 25,700 | 27億8790万 | -6.55% |
| 05/12 | 282 | 286 | 273 | 273 | -3.19% | 62,500 | 28億848万 | -6.19% |
| 05/11 | 281 | 285 | 281 | 282 | +0.36% | 19,000 | 29億106万 | -3.42% |
| 05/08 | 285 | 286 | 279 | 281 | -3.44% | 74,400 | 28億9078万 | -3.77% |
| 05/07 | 290 | 292 | 287 | 291 | +1.75% | 29,100 | 29億9365万 | -0.68% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 164,600株（1.6%）+0.01% |
| 05/01 | 287 | 288 | 283 | 286 | -1.04% | 55,100 | 29億4221万 | -2.39% |
| 04/30 | 300 | 300 | 289 | 289 | -3.67% | 83,600 | 29億7308万 | -2.03% |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 164,100株（1.59%）-0.01% |
| 04/28 | 290 | 317 | 287 | 300 | +3.45% | 307,300 | 30億8624万 | +1.01% |
| 04/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 165,300株（1.6%）+0.28% |
| 04/27 | 296 | 297 | 286 | 290 | -3.33% | 98,900 | 29億8336万 | -2.36% |
| 04/24 | 306 | 309 | 291 | 300 | -2.91% | 171,400 | 30億8624万 | +0.33% |
| 04/23 | 327 | 328 | 299 | 309 | -9.12% | 318,900 | 31億7883万 | +2.66% |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 135,900株（1.32%）+0.07% |
| 04/22 | 401 | 415 | 326 | 340 | -5.82% | 1,701,200 | 34億9774万 | +11.84% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 129,300株（1.25%）+0.15% |
| 04/21 | 361 | 361 | 352 | 361 | +28.47% | 249,400 | 37億1377万 | +18.36% |
| 04/20 | 294 | 294 | 278 | 281 | -1.06% | 76,200 | 28億9078万 | -8.17% |
| 04/17 | 296 | 300 | 278 | 284 | -6.27% | 202,600 | 29億2164万 | -8.09% |
| 04/16 | 328 | 348 | 301 | 303 | +2.36% | 894,600 | 31億1710万 | -3.19% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 113,900株（1.1%）+0.21% |
| 04/15 | 270 | 347 | 264 | 296 | +10.86% | 1,728,300 | 30億4509万 | -6.33% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 92,100株（0.89%）+0.17% |
| 04/14 | 272 | 273 | 260 | 267 | -1.84% | 49,500 | 27億4675万 | -16.56% |
| 04/13 | 280 | 282 | 272 | 272 | -3.55% | 15,400 | 27億9819万 | -16.31% |
| 04/10 | 284 | 285 | 276 | 282 | -0.7% | 21,200 | 29億106万 | -14.55% |
| 04/09 | 288 | 288 | 279 | 284 | -0.35% | 23,600 | 29億2164万 | -14.97% |
| 04/08 | 277 | 288 | 276 | 285 | +4.01% | 26,700 | 29億3193万 | -15.43% |
| 04/07 | 275 | 280 | 271 | 274 | +0.37% | 46,000 | 28億1876万 | -19.65% |
| 04/06 | 288 | 288 | 271 | 273 | -3.19% | 41,500 | 28億848万 | -21.33% |
| 04/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,300株（0.72%）+0.12% |
| 04/03 | 289 | 312 | 278 | 282 | -0.7% | 151,300 | 29億106万 | -19.89% |
| 04/02 | 290 | 296 | 278 | 284 | -3.4% | 81,200 | 29億2164万 | -20.45% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 62,200株（0.6%）+0.01% |
| 04/01 | 304 | 306 | 288 | 294 | -1.34% | 58,300 | 30億2451万 | -18.78% |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,400株（0.59%）-0.01% |
| 03/31 | 299 | 299 | 290 | 298 | 0% | 28,000 | 30億6566万 | -18.8% |
| 03/30 | 296 | 298 | 282 | 298 | -1% | 48,400 | 30億6566万 | -19.89% |
| 03/27 | 332 | 332 | 300 | 301 | -10.15% | 89,200 | 30億9653万 | -20.37% |
| 03/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 62,200株（0.6%）+0.08% |
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。
