| 2026 |
| 03/06 | 1,722 | 1,919 | 1,650 | 1,824 | +10.61% | 18,389,900 | 260億4672万 | +69.99% |
| 03/05 | 1,521 | 1,649 | 1,491 | 1,649 | +22.24% | 2,345,600 | 235億4772万 | +59.17% |
| 03/04 | 1,186 | 1,349 | 1,174 | 1,349 | +9.14% | 3,212,800 | 192億6372万 | +33.96% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 152,000株（1.06%）-0.22% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 153,946株（1.07%）-0.26% |
| 03/03 | 1,333 | 1,437 | 1,215 | 1,236 | -5.14% | 2,772,200 | 176億5008万 | +24.85% |
| 03/03 | （空売り報告）JPM Securities Japan Co Ltd. 184,200株（1.28%）+0.14% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 189,946株（1.33%）-0.7% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 97,195株（0.68%）+0.17% |
| 03/02 | 1,185 | 1,421 | 1,165 | 1,303 | +10.52% | 4,244,100 | 186億684万 | +33.23% |
| 03/02 | （空売り報告）JPM Securities Japan Co Ltd. 163,700株（1.14%）+0.27% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 290,546株（2.03%）+0.9% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,195株（0.51%）新規 |
| 02/27 | 1,129 | 1,179 | 1,117 | 1,179 | +4.8% | 445,800 | 168億3612万 | +22.18% |
| 02/27 | （空売り報告）JPM Securities Japan Co Ltd. 124,900株（0.87%）+0.14% |
| 02/26 | 1,130 | 1,148 | 1,071 | 1,125 | -1.32% | 1,020,200 | 160億6500万 | +17.68% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 105,000株（0.73%）再IN |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 162,546株（1.13%）+0.09% |
| 02/25 | 1,176 | 1,219 | 1,133 | 1,140 | -1.47% | 1,455,600 | 162億7920万 | +20% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 149,046株（1.04%）+0.11% |
| 02/24 | 1,247 | 1,250 | 1,116 | 1,157 | -13.46% | 3,845,000 | 165億2196万 | +22.56% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 133,546株（0.93%）再IN |
| 02/20 | 1,272 | 1,392 | 1,161 | 1,337 | +22.44% | 16,093,800 | 190億9236万 | +42.54% |
| 02/19 | 1,092 | 1,092 | 1,092 | 1,092 | +15.92% | 52,300 | 155億9376万 | +18.18% |
| 02/18 | 913 | 951 | 913 | 942 | +2.95% | 119,500 | 134億5176万 | +2.5% |
| 02/17 | 910 | 920 | 897 | 915 | +0.66% | 70,300 | 130億6620万 | -0.44% |
| 02/16 | 890 | 925 | 887 | 909 | +2.71% | 143,500 | 129億8052万 | -0.98% |
| 02/13 | 907 | 907 | 875 | 885 | -3.07% | 94,400 | 126億3780万 | -3.49% |
| 02/12 | 934 | 934 | 886 | 913 | -1.72% | 165,600 | 130億3764万 | -0.54% |
| 02/10 | 917 | 934 | 914 | 929 | +1.98% | 94,100 | 132億6612万 | +1.31% |
| 02/09 | 930 | 930 | 903 | 911 | +0.66% | 136,100 | 130億908万 | -0.44% |
| 02/06 | 882 | 908 | 862 | 905 | +3.31% | 136,100 | 129億2340万 | -0.88% |
| 02/05 | 865 | 890 | 865 | 876 | +1.74% | 117,400 | 125億928万 | -3.95% |
| 02/04 | 859 | 862 | 840 | 861 | +0.12% | 74,500 | 122億9508万 | -5.49% |
| 02/03 | 854 | 862 | 850 | 860 | +3.37% | 88,400 | 122億8080万 | -5.7% |
| 02/02 | 848 | 863 | 826 | 832 | -2.8% | 129,700 | 118億8096万 | -8.87% |
| 01/30 | 840 | 861 | 815 | 856 | +2.51% | 207,400 | 122億2368万 | -6.35% |
| 01/29 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/29 | 910 | 913 | 810 | 835 | -8.04% | 507,700 | 119億2380万 | -8.64% |
| 01/28 | 920 | 937 | 902 | 908 | -2.05% | 94,500 | 129億6624万 | -0.66% |
| 01/27 | 923 | 937 | 901 | 927 | +1.2% | 85,900 | 132億3756万 | +1.76% |
| 01/26 | 942 | 943 | 915 | 916 | -3.17% | 120,800 | 130億8048万 | +1.1% |
| 01/23 | 977 | 977 | 940 | 946 | -2.77% | 91,400 | 135億888万 | +4.76% |
| 01/22 | 963 | 982 | 949 | 973 | +2.42% | 112,600 | 138億9444万 | +8.23% |
| 01/21 | 944 | 968 | 941 | 950 | -2.36% | 128,300 | 135億6600万 | +6.26% |
| 01/20 | 1,003 | 1,007 | 971 | 973 | -3.09% | 97,300 | 138億9444万 | +9.45% |
| 01/19 | 992 | 1,005 | 977 | 1,004 | +1.41% | 91,300 | 143億3712万 | +13.57% |
| 01/16 | 999 | 1,020 | 988 | 990 | -1.3% | 129,500 | 141億3720万 | +12.76% |
| 01/15 | 955 | 1,004 | 955 | 1,003 | +4.48% | 143,300 | 143億2284万 | +14.63% |
| 01/14 | 938 | 960 | 932 | 960 | +2.56% | 104,100 | 137億880万 | +10.34% |
| 01/13 | 920 | 940 | 917 | 936 | +4.82% | 181,000 | 133億6608万 | +7.96% |
| 01/09 | 893 | 900 | 886 | 893 | +1.13% | 69,900 | 127億5204万 | +3.36% |
| 01/08 | 900 | 906 | 883 | 883 | -2% | 77,600 | 126億924万 | +2.44% |
| 01/07 | 888 | 902 | 885 | 901 | +0.67% | 88,000 | 128億6628万 | +4.52% |
| 01/06 | 882 | 899 | 882 | 895 | +1.7% | 118,200 | 127億8060万 | +3.71% |
| 01/05 | 868 | 887 | 866 | 880 | +3.17% | 111,500 | 125億6640万 | +1.97% |
| 2025 |
| 12/30 | 874 | 876 | 853 | 853 | -2.74% | 86,100 | 121億8084万 | -1.04% |
| 12/29 | 870 | 884 | 864 | 877 | +0.57% | 69,400 | 125億2356万 | +1.74% |
| 12/26 | 881 | 883 | 867 | 872 | -1.47% | 61,700 | 124億5216万 | +1.28% |
| 12/25 | 890 | 890 | 877 | 885 | +0.57% | 82,000 | 126億3780万 | +3.03% |
| 12/24 | （IR情報）16:00 非上場の親会社等の決算に関するお知らせ |
| 12/24 | 872 | 890 | 867 | 880 | +1.73% | 99,200 | 125億6640万 | +2.92% |
| 12/23 | 855 | 879 | 853 | 865 | +1.05% | 80,200 | 123億5220万 | +1.65% |
| 12/22 | 836 | 857 | 830 | 856 | +3.63% | 50,500 | 122億2368万 | +0.71% |
| 12/19 | 820 | 834 | 820 | 826 | +0.73% | 43,600 | 117億9528万 | -2.48% |
| 12/18 | 807 | 827 | 802 | 820 | +0.61% | 121,600 | 117億960万 | -3.19% |
| 12/17 | 826 | 826 | 801 | 815 | -1.81% | 99,300 | 116億3820万 | -3.89% |
| 12/16 | 857 | 860 | 829 | 830 | -3.71% | 99,400 | 118億5240万 | -1.89% |
| 12/15 | 834 | 862 | 821 | 862 | +2.01% | 164,500 | 123億936万 | +2.01% |
| 12/12 | 830 | 845 | 814 | 845 | +2.55% | 119,500 | 120億6660万 | +0.48% |
| 12/11 | 848 | 855 | 820 | 824 | -2.49% | 126,500 | 117億6672万 | -1.79% |
| 12/10 | 868 | 877 | 825 | 845 | -2.42% | 238,600 | 120億6660万 | +0.84% |
| 12/09 | 901 | 915 | 862 | 866 | -4.1% | 207,000 | 123億6648万 | +3.46% |
| 12/08 | 905 | 905 | 886 | 903 | +1.46% | 75,800 | 128億9484万 | +8.01% |
| 12/05 | 865 | 899 | 863 | 890 | +2.89% | 114,400 | 127億920万 | +6.59% |
| 12/04 | 869 | 878 | 858 | 865 | +0.82% | 67,000 | 123億5220万 | +3.72% |
| 12/03 | 859 | 871 | 855 | 858 | +0.35% | 77,000 | 122億5224万 | +2.75% |
| 12/02 | 880 | 883 | 854 | 855 | -3.39% | 120,500 | 122億940万 | +2.27% |
| 12/01 | 926 | 926 | 871 | 885 | -4.01% | 193,300 | 126億3780万 | +6.5% |
| 11/28 | 897 | 927 | 890 | 922 | +3.48% | 217,700 | 131億6616万 | +11.62% |
| 11/27 | 889 | 907 | 881 | 891 | +2.41% | 162,300 | 127億2348万 | +8.79% |
| 11/26 | 840 | 884 | 836 | 870 | +4.57% | 154,700 | 124億2360万 | +7.14% |
| 11/25 | 863 | 863 | 824 | 832 | -2.23% | 126,100 | 118億8096万 | +2.97% |
| 11/21 | 808 | 866 | 802 | 851 | +2.9% | 187,700 | 121億5228万 | +5.98% |
| 11/20 | 823 | 833 | 809 | 827 | +4.29% | 157,800 | 118億956万 | +3.5% |
| 11/19 | 792 | 814 | 766 | 793 | +0.38% | 203,800 | 113億2404万 | -0.25% |
| 11/18 | 810 | 813 | 786 | 790 | -3.54% | 143,000 | 112億8120万 | 0% |
| 11/17 | 800 | 819 | 781 | 819 | +3.15% | 119,400 | 116億9532万 | +4.07% |
| 11/14 | 809 | 810 | 790 | 794 | -3.99% | 160,700 | 113億3832万 | +1.28% |
| 11/13 | 826 | 843 | 821 | 827 | -0.24% | 99,000 | 118億956万 | +5.75% |
| 11/12 | 787 | 841 | 785 | 829 | +5.47% | 168,500 | 118億3812万 | +6.69% |
| 11/11 | 800 | 802 | 783 | 786 | -0.88% | 102,100 | 112億2408万 | +1.68% |
| 11/10 | 795 | 800 | 787 | 793 | +2.32% | 91,100 | 113億2404万 | +3.26% |
| 11/07 | 783 | 790 | 769 | 775 | -2.76% | 110,300 | 110億6700万 | +1.57% |
| 11/06 | 804 | 811 | 782 | 797 | -0.13% | 126,400 | 113億8116万 | +5.01% |
| 11/05 | 786 | 801 | 761 | 798 | -0.37% | 288,500 | 113億9544万 | +5.7% |
| 11/04 | 860 | 860 | 797 | 801 | -5.76% | 519,600 | 114億3828万 | +6.52% |
| 10/31 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/31 | 869 | 899 | 811 | 850 | -3.3% | 480,100 | 121億3800万 | +13.48% |
| 10/30 | 859 | 892 | 855 | 879 | +2.57% | 262,000 | 125億5212万 | +17.99% |
| 10/29 | 899 | 934 | 847 | 857 | -4.25% | 548,200 | 122億3796万 | +15.81% |
| 10/29 | （空売り報告）Nomura International plc 61,776株（0.43%）-0.19%義務消失 |
| 10/28 | 894 | 968 | 865 | 895 | +1.7% | 1,427,300 | 127億8060万 | +21.77% |
| 10/28 | （空売り報告）Nomura International plc 89,126株（0.62%）再IN |
| 10/27 | 819 | 889 | 805 | 880 | +18.28% | 1,083,200 | 125億6640万 | +20.55% |
| 10/24 | 750 | 752 | 731 | 744 | -0.27% | 45,600 | 106億2432万 | +2.48% |
| 10/23 | 742 | 748 | 733 | 746 | +0.54% | 54,200 | 106億5288万 | +2.61% |
| 10/22 | 736 | 757 | 727 | 742 | +0.95% | 54,500 | 105億9576万 | +1.92% |
| 10/21 | 755 | 756 | 730 | 735 | -1.74% | 86,600 | 104億9580万 | +0.96% |
| 10/20 | 749 | 755 | 736 | 748 | +2.61% | 82,700 | 106億8144万 | +2.61% |
| 10/17 | 751 | 754 | 724 | 729 | -2.8% | 78,800 | 104億1012万 | +0.14% |
| 10/16 | 719 | 755 | 713 | 750 | +6.08% | 193,800 | 107億1000万 | +3.02% |
| 10/15 | 687 | 720 | 683 | 707 | +4.12% | 150,200 | 100億9596万 | -2.88% |
| 10/14 | 694 | 697 | 669 | 679 | -4.23% | 180,900 | 96億9612万 | -6.86% |
| 10/10 | 747 | 747 | 706 | 709 | -4.96% | 229,200 | 101億2452万 | -2.88% |
| 10/09 | 750 | 750 | 732 | 746 | +0.95% | 83,200 | 106億5288万 | +2.19% |
| 10/08 | 717 | 770 | 717 | 739 | +3.07% | 166,800 | 105億5292万 | +1.37% |
| 10/07 | 731 | 744 | 711 | 717 | -0.42% | 179,000 | 102億3876万 | -1.38% |
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。
