| 2026 |
| 03/06 | 378 | 396 | 371 | 395 | +3.4% | 57,000 | 40億6355万 | -1% |
| 03/05 | 392 | 403 | 382 | 382 | +0.53% | 51,400 | 39億2981万 | -3.54% |
| 03/04 | 373 | 386 | 356 | 380 | +1.06% | 93,200 | 39億924万 | -3.8% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 62,700株（0.6%）+0.09% |
| 03/03 | 405 | 405 | 375 | 376 | -8.07% | 59,300 | 38億6809万 | -4.81% |
| 03/02 | 398 | 414 | 382 | 409 | +2.76% | 117,100 | 42億757万 | +3.54% |
| 02/27 | 413 | 413 | 394 | 398 | -3.16% | 61,400 | 40億9441万 | +1.27% |
| 02/26 | 412 | 430 | 410 | 411 | +1.23% | 45,800 | 42億2815万 | +4.85% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,000株（0.51%）再IN |
| 02/25 | 426 | 426 | 398 | 406 | -3.56% | 78,000 | 41億7671万 | +4.1% |
| 02/24 | 430 | 436 | 411 | 421 | -2.09% | 95,700 | 43億3102万 | +9.07% |
| 02/20 | 454 | 459 | 426 | 430 | -5.49% | 79,900 | 44億2361万 | +12.57% |
| 02/19 | 466 | 466 | 430 | 455 | -1.52% | 134,500 | 46億8080万 | +20.37% |
| 02/18 | 442 | 478 | 435 | 462 | +7.19% | 172,500 | 47億5281万 | +23.86% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 50,100株（0.48%）-0.03%義務消失 |
| 02/17 | 397 | 431 | 397 | 431 | +9.95% | 97,100 | 44億3390万 | +17.44% |
| 02/16 | 399 | 426 | 390 | 392 | -1.01% | 116,000 | 40億3269万 | +7.99% |
| 02/13 | （IR情報）15:30 特別損失(関係会社株式評価損)及び法人税等調整額(損)の計上に関するお知らせ |
| 02/13 | （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) |
| 02/13 | 392 | 405 | 385 | 396 | -1% | 28,300 | 40億7384万 | +9.7% |
| 02/12 | 403 | 406 | 394 | 400 | 0% | 59,400 | 41億1499万 | +11.73% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,100株（0.51%）新規 |
| 02/10 | 383 | 404 | 383 | 400 | +4.99% | 62,600 | 41億1499万 | +12.68% |
| 02/09 | 409 | 415 | 375 | 381 | -5.93% | 126,200 | 39億1952万 | +8.24% |
| 02/06 | 396 | 405 | 393 | 405 | +2.27% | 40,900 | 41億6642万 | +15.38% |
| 02/05 | 392 | 403 | 380 | 396 | -0.5% | 110,100 | 40億7384万 | +13.14% |
| 02/04 | 381 | 400 | 368 | 398 | +6.7% | 84,300 | 40億9441万 | +14.7% |
| 02/03 | 364 | 388 | 363 | 373 | +2.75% | 77,300 | 38億3722万 | +7.8% |
| 02/02 | 360 | 367 | 347 | 363 | +0.28% | 108,700 | 37億3435万 | +4.91% |
| 01/30 | 354 | 365 | 348 | 362 | +4.62% | 50,300 | 37億2406万 | +4.62% |
| 01/29 | 334 | 346 | 329 | 346 | +2.98% | 45,100 | 35億5946万 | -0.57% |
| 01/28 | 341 | 362 | 336 | 336 | -2.61% | 92,300 | 34億5659万 | -3.72% |
| 01/27 | 375 | 375 | 336 | 345 | -8% | 121,000 | 35億4917万 | -1.43% |
| 01/26 | 382 | 392 | 372 | 375 | -1.83% | 47,400 | 38億5780万 | +7.45% |
| 01/23 | 373 | 383 | 364 | 382 | +2.96% | 59,400 | 39億2981万 | +10.09% |
| 01/22 | 370 | 379 | 353 | 371 | 0% | 68,000 | 38億1665万 | +7.54% |
| 01/21 | 385 | 385 | 359 | 371 | +6.61% | 132,100 | 38億1665万 | +8.16% |
| 01/20 | 323 | 350 | 318 | 348 | +8.41% | 63,700 | 35億8004万 | +2.05% |
| 01/19 | 321 | 326 | 321 | 321 | +0.31% | 3,800 | 33億227万 | -5.59% |
| 01/16 | 321 | 331 | 314 | 320 | 0% | 19,700 | 32億9199万 | -6.16% |
| 01/15 | 320 | 322 | 308 | 320 | +0.31% | 42,100 | 32億9199万 | -5.88% |
| 01/14 | 333 | 335 | 319 | 319 | -4.2% | 27,800 | 32億8170万 | -6.18% |
| 01/13 | 334 | 342 | 332 | 333 | -0.3% | 25,600 | 34億2572万 | -2.06% |
| 01/09 | 331 | 334 | 323 | 334 | +1.21% | 18,300 | 34億3601万 | -1.76% |
| 01/08 | 330 | 342 | 328 | 330 | 0% | 52,800 | 33億9486万 | -2.94% |
| 01/07 | 329 | 331 | 321 | 330 | +1.54% | 26,000 | 33億9486万 | -2.65% |
| 01/06 | 322 | 333 | 322 | 325 | -0.91% | 38,400 | 33億4342万 | -4.13% |
| 01/05 | 347 | 347 | 328 | 328 | -7.08% | 53,600 | 33億7429万 | -2.96% |
| 2025 |
| 12/30 | 353 | 363 | 344 | 353 | -4.34% | 125,400 | 36億3147万 | +5.06% |
| 12/29 | 331 | 382 | 320 | 369 | +11.48% | 217,200 | 37億9607万 | +11.14% |
| 12/26 | 366 | 366 | 325 | 331 | -9.56% | 95,400 | 34億515万 | +1.22% |
| 12/25 | 352 | 387 | 344 | 366 | +1.67% | 98,900 | 37億6521万 | +12.27% |
| 12/24 | 389 | 389 | 351 | 360 | -5.51% | 168,500 | 37億349万 | +10.77% |
| 12/23 | 390 | 395 | 368 | 381 | -3.54% | 81,500 | 39億1952万 | +17.59% |
| 12/22 | 405 | 409 | 381 | 395 | +1.8% | 152,900 | 40億6355万 | +21.54% |
| 12/19 | 354 | 388 | 341 | 388 | +9.6% | 124,100 | 39億9154万 | +19.38% |
| 12/18 | 327 | 361 | 318 | 354 | +8.59% | 183,800 | 36億4176万 | +9.6% |
| 12/17 | 330 | 333 | 320 | 326 | +1.24% | 30,800 | 33億5371万 | +0.62% |
| 12/16 | 340 | 348 | 322 | 322 | -3.59% | 72,800 | 33億1256万 | -1.23% |
| 12/15 | 349 | 349 | 326 | 334 | +1.52% | 46,500 | 34億3601万 | +1.83% |
| 12/12 | 318 | 338 | 315 | 329 | +4.44% | 65,700 | 33億8457万 | 0% |
| 12/11 | 328 | 328 | 309 | 315 | -2.48% | 46,600 | 32億4055万 | -4.55% |
| 12/10 | 329 | 339 | 321 | 323 | -2.12% | 66,700 | 33億2285万 | -2.71% |
| 12/09 | 315 | 332 | 313 | 330 | +4.76% | 58,200 | 33億9486万 | -1.49% |
| 12/08 | 299 | 315 | 275 | 315 | +4.65% | 46,700 | 32億4055万 | -6.25% |
| 12/05 | 328 | 328 | 290 | 301 | -8.79% | 111,200 | 30億9653万 | -11.21% |
| 12/04 | 335 | 339 | 291 | 330 | +0.3% | 183,700 | 33億9486万 | -3.51% |
| 12/03 | 332 | 333 | 326 | 329 | 0% | 18,500 | 33億8457万 | -4.08% |
| 12/02 | 321 | 342 | 311 | 329 | +3.46% | 75,900 | 33億8457万 | -4.64% |
| 12/01 | 323 | 327 | 309 | 318 | -0.63% | 34,700 | 32億7141万 | -8.36% |
| 11/28 | 293 | 327 | 291 | 320 | +3.56% | 158,200 | 32億9199万 | -8.31% |
| 11/27 | 269 | 316 | 258 | 309 | +16.17% | 289,800 | 31億7883万 | -11.46% |
| 11/26 | 249 | 282 | 236 | 266 | +5.98% | 312,600 | 27億3646万 | -24.22% |
| 11/25 | 260 | 267 | 245 | 251 | -4.2% | 155,700 | 25億8215万 | -29.1% |
| 11/21 | 306 | 306 | 262 | 262 | -15.21% | 139,900 | 26億9531万 | -27.02% |
| 11/20 | 325 | 325 | 299 | 309 | -5.5% | 70,300 | 31億7883万 | -14.88% |
| 11/19 | 347 | 347 | 295 | 327 | -6.3% | 255,300 | 33億6400万 | -10.41% |
| 11/18 | 402 | 402 | 349 | 349 | -13.61% | 127,200 | 35億9032万 | -4.64% |
| 11/17 | 374 | 409 | 373 | 404 | +8.02% | 166,300 | 41億5614万 | +10.08% |
| 11/14 | （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) |
| 11/14 | （IR情報）15:30 法人税等調整額(損)の計上に関するお知らせ |
| 11/14 | 375 | 375 | 364 | 374 | +4.18% | 18,200 | 38億4751万 | +2.75% |
| 11/13 | 366 | 369 | 349 | 359 | -0.55% | 48,500 | 36億9320万 | -1.1% |
| 11/12 | 378 | 378 | 355 | 361 | -3.99% | 30,300 | 37億1377万 | -0.82% |
| 11/11 | 374 | 378 | 369 | 376 | +1.62% | 18,700 | 38億6809万 | +3.58% |
| 11/10 | 374 | 374 | 370 | 370 | +1.09% | 8,600 | 38億636万 | +2.49% |
| 11/07 | 367 | 369 | 343 | 366 | +0.83% | 19,400 | 37億6521万 | +2.52% |
| 11/06 | 375 | 375 | 363 | 363 | -2.16% | 12,500 | 37億3435万 | +2.83% |
| 11/05 | 372 | 372 | 361 | 371 | -0.8% | 13,900 | 38億1665万 | +6.3% |
| 11/04 | 374 | 375 | 369 | 374 | +0.54% | 13,100 | 38億4751万 | +8.72% |
| 10/31 | 383 | 383 | 364 | 372 | -2.62% | 28,200 | 38億2694万 | +9.73% |
| 10/30 | 373 | 387 | 370 | 382 | +2.69% | 63,100 | 39億2981万 | +14.37% |
| 10/29 | 372 | 373 | 362 | 372 | +0.81% | 19,600 | 38億2694万 | +13.07% |
| 10/28 | 380 | 380 | 359 | 369 | -1.6% | 37,900 | 37億9607万 | +13.89% |
| 10/27 | 366 | 381 | 360 | 375 | +0.27% | 53,900 | 38億5780万 | +17.55% |
| 10/24 | 349 | 374 | 342 | 374 | +3.31% | 114,900 | 38億4751万 | +19.11% |
| 10/23 | 337 | 380 | 332 | 362 | +6.47% | 191,700 | 37億2406万 | +17.15% |
| 10/22 | 341 | 346 | 337 | 340 | +0.59% | 27,800 | 34億9774万 | +12.21% |
| 10/21 | 359 | 359 | 338 | 338 | -4.25% | 40,800 | 34億7716万 | +13.04% |
| 10/20 | （IR情報）15:30 (開示事項の経過)簡易株式交換による株式会社PBBの完全子会社化完了及び同社の役員体制に関するお知らせ |
| 10/20 | 369 | 369 | 352 | 353 | -4.34% | 47,500 | 36億3147万 | +19.66% |
| 10/17 | 374 | 374 | 350 | 369 | +3.07% | 69,000 | 37億680万 | +26.8% |
| 10/16 | 370 | 370 | 358 | 358 | -2.19% | 50,700 | 35億9630万 | +25.17% |
| 10/15 | 357 | 382 | 349 | 366 | +4.87% | 125,500 | 36億7666万 | +30.25% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 46,933株（0.46%）-0.18%義務消失 |
| 10/14 | 360 | 360 | 330 | 349 | -5.16% | 117,900 | 35億589万 | +26.91% |
| 10/10 | 347 | 384 | 347 | 368 | +6.05% | 245,900 | 36億9676万 | +36.3% |
| 10/09 | 345 | 360 | 335 | 347 | -1.7% | 97,100 | 34億8580万 | +31.44% |
| 10/08 | 389 | 389 | 341 | 353 | -5.36% | 299,900 | 35億4607万 | +35.77% |
| 10/08 | （空売り報告）モルガン・スタンレーMUFG証券 64,533株（0.64%）新規 |
| 10/07 | 338 | 390 | 338 | 373 | +10.36% | 603,400 | 37億4698万 | +46.27% |
| 10/01 | （IR情報）17:00 「100億宣言」のお知らせ |
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。
