| 2026 |
| 04/01 | 1,037 | 1,050 | 1,035 | 1,050 | +3.24% | 115,800 | 311億5628万 | -5.91% |
| 03/31 | 1,017 | 1,033 | 1,014 | 1,017 | -0.59% | 116,200 | 301億7708万 | -9.44% |
| 03/30 | 1,013 | 1,027 | 997 | 1,023 | -3.76% | 181,900 | 303億5512万 | -9.47% |
| 03/27 | 1,053 | 1,069 | 1,040 | 1,063 | +0.85% | 147,400 | 315億4202万 | -6.59% |
| 03/26 | 1,070 | 1,074 | 1,043 | 1,054 | -1.22% | 105,400 | 312億7497万 | -7.87% |
| 03/26 | （空売り報告）BNP Paribas Financial Markets SNC 415,744株（1.4%）+0.02% |
| 03/25 | （IR情報）15:30 代表取締役の異動(追加選定)及び役員人事に関するお知らせ |
| 03/25 | 1,060 | 1,075 | 1,059 | 1,067 | +2.11% | 89,400 | 316億6071万 | -7.14% |
| 03/25 | （空売り報告）BNP Paribas Financial Markets SNC 411,744株（1.38%）-0.02% |
| 03/24 | 1,044 | 1,050 | 1,031 | 1,045 | +3.06% | 84,900 | 310億792万 | -9.29% |
| 03/23 | 1,025 | 1,033 | 1,012 | 1,014 | -4.7% | 151,300 | 300億8806万 | -12.21% |
| 03/19 | 1,095 | 1,095 | 1,064 | 1,064 | -3.62% | 145,000 | 315億7170万 | -8.35% |
| 03/19 | （空売り報告）BNP Paribas Financial Markets SNC 415,744株（1.4%）+0.1% |
| 03/18 | 1,098 | 1,110 | 1,098 | 1,104 | +1.01% | 71,300 | 327億5860万 | -5.24% |
| 03/17 | 1,101 | 1,109 | 1,090 | 1,093 | -0.55% | 66,400 | 324億3220万 | -6.26% |
| 03/16 | （IR情報）15:30 事業譲受に関するお知らせ |
| 03/16 | 1,100 | 1,109 | 1,093 | 1,099 | -0.36% | 92,700 | 326億1024万 | -5.58% |
| 03/13 | 1,102 | 1,112 | 1,097 | 1,103 | -1.61% | 118,800 | 327億2893万 | -5% |
| 03/12 | 1,145 | 1,157 | 1,121 | 1,121 | -1.58% | 133,800 | 332億6304万 | -3.28% |
| 03/11 | 1,150 | 1,156 | 1,139 | 1,139 | -0.44% | 100,500 | 337億9714万 | -1.39% |
| 03/10 | 1,135 | 1,144 | 1,121 | 1,144 | +2.33% | 106,500 | 339億4551万 | -0.52% |
| 03/09 | 1,105 | 1,121 | 1,095 | 1,118 | -4.03% | 193,400 | 331億7402万 | -2.36% |
| 03/06 | 1,190 | 1,192 | 1,154 | 1,165 | -1.77% | 92,600 | 345億6863万 | +2.1% |
| 03/06 | （空売り報告）BNP Paribas Financial Markets SNC 387,144株（1.3%）+0.08% |
| 03/05 | 1,175 | 1,194 | 1,171 | 1,186 | +2.68% | 109,100 | 351億9176万 | +4.59% |
| 03/04 | 1,146 | 1,182 | 1,129 | 1,155 | -1.7% | 295,500 | 342億7191万 | +2.39% |
| 03/03 | 1,234 | 1,239 | 1,173 | 1,175 | -5.55% | 237,300 | 348億6536万 | +4.72% |
| 03/02 | 1,233 | 1,248 | 1,225 | 1,244 | -1.03% | 140,200 | 369億1277万 | +11.47% |
| 02/27 | 1,206 | 1,260 | 1,196 | 1,257 | +4.23% | 365,000 | 372億9852万 | +13.45% |
| 02/26 | 1,211 | 1,216 | 1,194 | 1,206 | +0.67% | 142,300 | 357億8521万 | +9.84% |
| 02/25 | 1,229 | 1,230 | 1,198 | 1,198 | -1.48% | 171,900 | 355億4783万 | +9.81% |
| 02/24 | 1,207 | 1,233 | 1,200 | 1,216 | +0.75% | 205,300 | 360億8194万 | +12.07% |
| 02/20 | 1,212 | 1,221 | 1,187 | 1,207 | -0.98% | 155,200 | 358億1488万 | +11.97% |
| 02/19 | 1,218 | 1,221 | 1,201 | 1,219 | +1.08% | 156,300 | 361億7096万 | +13.71% |
| 02/18 | 1,177 | 1,220 | 1,172 | 1,206 | +2.46% | 297,100 | 357億8521万 | +13.24% |
| 02/17 | 1,139 | 1,177 | 1,135 | 1,177 | +3.7% | 308,800 | 349億2471万 | +11.25% |
| 02/16 | 1,123 | 1,137 | 1,114 | 1,135 | +0.98% | 124,500 | 336億7845万 | +7.89% |
| 02/13 | 1,164 | 1,165 | 1,122 | 1,124 | -2.94% | 159,000 | 333億5205万 | +7.25% |
| 02/12 | 1,164 | 1,177 | 1,147 | 1,158 | -0.86% | 277,300 | 343億6092万 | +10.92% |
| 02/10 | 1,140 | 1,168 | 1,136 | 1,168 | +2.37% | 455,000 | 346億5765万 | +12.52% |
| 02/09 | 1,148 | 1,153 | 1,112 | 1,141 | +10.78% | 855,500 | 338億5649万 | +10.45% |
| 02/06 | （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) |
| 02/06 | （IR情報）15:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/06 | 1,041 | 1,042 | 1,023 | 1,030 | -1.44% | 114,200 | 305億6283万 | +0.19% |
| 02/05 | 1,047 | 1,058 | 1,044 | 1,045 | +0.58% | 129,700 | 310億792万 | +1.65% |
| 02/04 | 1,027 | 1,043 | 1,025 | 1,039 | +1.46% | 110,800 | 308億2988万 | +1.17% |
| 02/03 | 1,025 | 1,030 | 1,016 | 1,024 | +0.89% | 67,400 | 303億8479万 | -0.29% |
| 02/02 | 1,023 | 1,034 | 1,015 | 1,015 | 0% | 125,800 | 301億1774万 | -1.07% |
| 01/30 | 1,012 | 1,018 | 1,008 | 1,015 | +0.3% | 82,800 | 301億1774万 | -1.07% |
| 01/29 | 1,011 | 1,015 | 999 | 1,012 | +0.2% | 144,100 | 300億2872万 | -1.36% |
| 01/28 | 1,013 | 1,017 | 1,005 | 1,010 | -0.59% | 81,400 | 299億6937万 | -1.46% |
| 01/27 | 1,005 | 1,018 | 1,001 | 1,016 | +1.09% | 98,100 | 301億4741万 | -0.88% |
| 01/26 | 1,024 | 1,031 | 1,004 | 1,005 | -2.9% | 171,100 | 298億2101万 | -1.86% |
| 01/26 | （空売り報告）BNP Paribas Financial Markets SNC 362,544株（1.22%）+0.11% |
| 01/23 | 1,034 | 1,045 | 1,030 | 1,035 | +0.1% | 90,800 | 307億1119万 | +1.07% |
| 01/22 | 1,020 | 1,037 | 1,019 | 1,034 | +1.87% | 62,500 | 306億8152万 | +1.08% |
| 01/21 | 1,029 | 1,029 | 1,010 | 1,015 | -1.55% | 115,300 | 301億1774万 | -0.68% |
| 01/20 | 1,041 | 1,047 | 1,030 | 1,031 | -0.96% | 97,500 | 305億9250万 | +0.98% |
| 01/19 | 1,051 | 1,056 | 1,035 | 1,041 | -1.51% | 133,500 | 308億8922万 | +2.06% |
| 01/19 | （空売り報告）BNP Paribas Financial Markets SNC 331,744株（1.11%）+0.09% |
| 01/16 | 1,056 | 1,063 | 1,036 | 1,057 | +0.19% | 114,400 | 313億6399万 | +3.73% |
| 01/15 | 1,044 | 1,055 | 1,040 | 1,055 | +1.15% | 120,200 | 313億464万 | +3.74% |
| 01/14 | 1,038 | 1,043 | 1,036 | 1,043 | +1.26% | 100,200 | 309億4857万 | +2.66% |
| 01/13 | 1,032 | 1,038 | 1,026 | 1,030 | 0% | 129,300 | 305億6283万 | +1.48% |
| 01/13 | （空売り報告）BNP Paribas Financial Markets SNC 303,044株（1.02%）+0.12% |
| 01/09 | 1,026 | 1,032 | 1,025 | 1,030 | +0.68% | 55,100 | 305億6283万 | +1.58% |
| 01/08 | 1,023 | 1,032 | 1,023 | 1,023 | -0.29% | 60,700 | 303億5512万 | +0.99% |
| 01/07 | 1,020 | 1,031 | 1,016 | 1,026 | +0.59% | 75,100 | 304億4413万 | +1.18% |
| 01/06 | 1,022 | 1,029 | 1,016 | 1,020 | -0.1% | 89,100 | 302億6610万 | +0.49% |
| 01/05 | 1,040 | 1,042 | 1,021 | 1,021 | -0.68% | 87,400 | 302億9577万 | +0.59% |
| 2025 |
| 12/30 | 1,039 | 1,040 | 1,024 | 1,028 | -1.06% | 95,800 | 305億348万 | +1.28% |
| 12/29 | 1,026 | 1,043 | 1,025 | 1,039 | +1.86% | 200,800 | 308億2988万 | +2.47% |
| 12/26 | 1,015 | 1,020 | 1,012 | 1,020 | 0% | 98,700 | 302億6610万 | +0.69% |
| 12/25 | 1,017 | 1,026 | 1,011 | 1,020 | +1.09% | 93,500 | 302億6610万 | +0.89% |
| 12/24 | 1,016 | 1,017 | 1,007 | 1,009 | -0.49% | 79,600 | 299億3970万 | +0.1% |
| 12/23 | 1,003 | 1,021 | 1,002 | 1,014 | +1% | 112,700 | 300億8806万 | +0.7% |
| 12/22 | 1,003 | 1,013 | 1,003 | 1,004 | -0.3% | 75,500 | 297億9134万 | -0.2% |
| 12/19 | 1,001 | 1,008 | 1,000 | 1,007 | +0.6% | 42,600 | 298億8035万 | +0.1% |
| 12/18 | 1,000 | 1,004 | 996 | 1,001 | +0.3% | 44,100 | 297億232万 | -0.5% |
| 12/17 | 996 | 1,001 | 992 | 998 | +0.1% | 52,100 | 296億1330万 | -0.8% |
| 12/16 | 1,016 | 1,016 | 997 | 997 | -1.97% | 87,300 | 295億8363万 | -0.89% |
| 12/16 | （空売り報告）BNP Paribas Financial Markets SNC 269,144株（0.9%）+0.1% |
| 12/15 | 1,009 | 1,017 | 1,003 | 1,017 | +0.59% | 76,500 | 301億7708万 | +1.09% |
| 12/12 | 1,011 | 1,018 | 1,003 | 1,011 | +1.71% | 90,500 | 299億9905万 | +0.6% |
| 12/11 | 1,010 | 1,011 | 994 | 994 | -1.19% | 71,200 | 294億9461万 | -1.09% |
| 12/10 | 1,001 | 1,017 | 1,001 | 1,006 | +0.5% | 89,700 | 298億5068万 | +0.2% |
| 12/10 | （空売り報告）BNP Paribas Financial Markets SNC 239,744株（0.8%）+0.08% |
| 12/09 | 1,015 | 1,016 | 997 | 1,001 | -1.18% | 82,900 | 297億232万 | -0.3% |
| 12/08 | 1,026 | 1,034 | 1,010 | 1,013 | -1.07% | 94,300 | 300億5839万 | +0.9% |
| 12/08 | （空売り報告）BNP Paribas Financial Markets SNC 215,944株（0.72%）+0.03% |
| 12/05 | 1,017 | 1,025 | 1,015 | 1,024 | +0.39% | 107,000 | 303億8479万 | +1.99% |
| 12/04 | 1,017 | 1,024 | 1,012 | 1,020 | +1.09% | 61,400 | 302億6610万 | +1.59% |
| 12/04 | （空売り報告）BNP Paribas Financial Markets SNC 205,844株（0.69%）-0.01% |
| 12/03 | 1,013 | 1,016 | 1,005 | 1,009 | -0.39% | 96,700 | 299億3970万 | +0.6% |
| 12/03 | （空売り報告）BNP Paribas Financial Markets SNC 208,844株（0.7%）+0.1% |
| 12/02 | 1,041 | 1,041 | 1,013 | 1,013 | -3.06% | 106,700 | 300億5839万 | +1% |
| 12/01 | 1,040 | 1,047 | 1,034 | 1,045 | +0.97% | 174,400 | 310億792万 | +4.19% |
| 12/01 | （空売り報告）Barclays Capital Securities Ltd 142,500株（0.48%）-0.09%義務消失 |
| 11/28 | 1,026 | 1,035 | 1,023 | 1,035 | +0.88% | 81,900 | 307億1119万 | +3.4% |
| 11/27 | 1,023 | 1,026 | 1,019 | 1,026 | +0.39% | 69,000 | 304億4413万 | +2.5% |
| 11/26 | 1,015 | 1,022 | 1,010 | 1,022 | +0.89% | 90,600 | 303億2544万 | +2.1% |
| 11/26 | （空売り報告）Barclays Capital Securities Ltd 169,600株（0.57%）-0.12% |
| 11/25 | 1,001 | 1,018 | 1,000 | 1,013 | +1.91% | 140,800 | 300億5839万 | +1.2% |
| 11/21 | 968 | 999 | 966 | 994 | +2.47% | 142,300 | 294億9461万 | -0.7% |
| 11/20 | 980 | 981 | 969 | 970 | +0.52% | 77,000 | 287億8247万 | -3.19% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 206,200株（0.69%）-0.01% |
| 11/19 | 979 | 981 | 961 | 965 | -1.43% | 114,200 | 286億3410万 | -3.69% |
| 11/18 | 981 | 981 | 971 | 979 | -0.2% | 87,300 | 290億4952万 | -2.3% |
| 11/17 | 1,000 | 1,003 | 979 | 981 | -1.6% | 94,000 | 291億887万 | -1.9% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 208,300株（0.7%）+0.01% |
| 11/14 | 999 | 1,005 | 996 | 997 | -1.09% | 64,000 | 295億8363万 | -0.3% |
| 11/13 | 1,005 | 1,009 | 1,003 | 1,008 | +0.6% | 44,300 | 299億1003万 | +0.8% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 205,800株（0.69%）-0.01% |
| 11/12 | 1,003 | 1,012 | 1,002 | 1,002 | +0.3% | 76,900 | 297億3199万 | +0.3% |
| 11/12 | （空売り報告）BNP Paribas Financial Markets SNC 178,544株（0.6%）+0.01% |
| 11/11 | 1,011 | 1,011 | 995 | 999 | -1.09% | 50,700 | 296億4297万 | 0% |
| 11/10 | 1,000 | 1,010 | 998 | 1,010 | +1.61% | 80,100 | 299億6937万 | +1.2% |
| 11/07 | 989 | 994 | 982 | 994 | -0.3% | 82,800 | 294億9461万 | -0.2% |
| 11/06 | 1,010 | 1,015 | 991 | 997 | +0.81% | 143,100 | 295億8363万 | +0.3% |
| 11/05 | （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) |
| 11/05 | 996 | 1,004 | 973 | 989 | -0.9% | 182,600 | 293億4625万 | -0.5% |
| 11/04 | 994 | 1,015 | 990 | 998 | -0.2% | 90,000 | 296億1330万 | +0.4% |
| 10/31 | 1,003 | 1,009 | 994 | 1,000 | -0.79% | 114,700 | 296億7265万 | +0.5% |
| 10/28 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想の修正に関するお知らせ |
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。
