| 2026 |
| 03/06 | 3,910 | 4,100 | 3,850 | 4,000 | +2.3% | 151,200 | 438億1560万 | +7.76% |
| 03/05 | 3,915 | 4,060 | 3,800 | 3,910 | +5.53% | 171,600 | 428億2974万 | +6.6% |
| 03/04 | 3,990 | 4,135 | 3,620 | 3,705 | -11.79% | 294,800 | 405億8419万 | +1.98% |
| 03/03 | 4,235 | 4,540 | 4,190 | 4,200 | +0.84% | 344,200 | 460億638万 | +16.34% |
| 03/02 | 4,180 | 4,320 | 4,040 | 4,165 | -2% | 183,100 | 456億2299万 | +16.8% |
| 02/27 | 4,100 | 4,280 | 4,060 | 4,250 | +4.04% | 196,100 | 465億5407万 | +20.57% |
| 02/26 | 3,945 | 4,240 | 3,945 | 4,085 | +4.88% | 275,400 | 447億4668万 | +17.15% |
| 02/25 | 3,870 | 3,995 | 3,790 | 3,895 | -0.64% | 147,500 | 426億6544万 | +12.54% |
| 02/24 | 4,160 | 4,160 | 3,830 | 3,920 | -6.89% | 247,200 | 429億3928万 | +13.56% |
| 02/24 | （空売り報告）Nomura International plc 51,665株（0.47%）-0.08%義務消失 |
| 02/20 | 4,245 | 4,470 | 4,065 | 4,210 | -3.55% | 388,500 | 461億1591万 | +22.63% |
| 02/19 | 4,950 | 5,090 | 4,240 | 4,365 | -1.02% | 1,259,000 | 478億1377万 | +28.12% |
| 02/19 | （空売り報告）Nomura International plc 60,900株（0.55%）再IN |
| 02/18 | 4,400 | 4,410 | 4,235 | 4,410 | +18.87% | 347,900 | 483億669万 | +30.74% |
| 02/17 | 3,770 | 3,950 | 3,590 | 3,710 | +0.27% | 289,200 | 406億3896万 | +11.51% |
| 02/16 | 3,510 | 3,750 | 3,510 | 3,700 | +6.78% | 168,500 | 405億2943万 | +12.05% |
| 02/13 | 3,600 | 3,615 | 3,425 | 3,465 | -4.15% | 129,900 | 379億5526万 | +5.93% |
| 02/12 | 3,600 | 3,755 | 3,540 | 3,615 | +1.54% | 200,900 | 395億9834万 | +11.3% |
| 02/10 | 3,450 | 3,650 | 3,405 | 3,560 | +5.01% | 233,000 | 389億9588万 | +10.56% |
| 02/10 | （空売り報告）Nomura International plc 14,600株（0.13%）-0.4%義務消失 |
| 02/09 | 3,570 | 3,570 | 3,350 | 3,390 | -1.31% | 241,200 | 371億3372万 | +6.07% |
| 02/09 | （空売り報告）Nomura International plc 58,700株（0.53%）新規 |
| 02/06 | 3,270 | 3,435 | 3,165 | 3,435 | +4.89% | 166,400 | 376億2664万 | +8.36% |
| 02/05 | 3,240 | 3,360 | 3,180 | 3,275 | +3.31% | 209,000 | 358億7402万 | +4.13% |
| 02/04 | 3,095 | 3,210 | 3,045 | 3,170 | +2.42% | 139,700 | 347億2386万 | +1.64% |
| 02/03 | 3,230 | 3,235 | 3,035 | 3,095 | -0.32% | 111,800 | 339億232万 | -0.1% |
| 02/02 | 3,200 | 3,285 | 3,075 | 3,105 | +0.65% | 201,600 | 340億1185万 | +0.78% |
| 01/30 | 3,045 | 3,125 | 2,989 | 3,085 | -0.16% | 100,100 | 337億9278万 | +0.75% |
| 01/29 | 2,940 | 3,140 | 2,922 | 3,090 | +6.92% | 159,500 | 338億4755万 | +1.78% |
| 01/28 | 3,050 | 3,050 | 2,867 | 2,890 | -4.93% | 163,500 | 316億5677万 | -3.99% |
| 01/27 | 3,110 | 3,110 | 3,035 | 3,040 | -2.41% | 88,700 | 332億9985万 | +1.88% |
| 01/26 | 3,050 | 3,175 | 3,020 | 3,115 | +0.32% | 119,800 | 341億2139万 | +5.52% |
| 01/23 | 3,120 | 3,235 | 3,085 | 3,105 | -0.96% | 135,000 | 340億1185万 | +6.55% |
| 01/22 | 3,355 | 3,360 | 3,100 | 3,135 | -5% | 223,000 | 343億4047万 | +8.89% |
| 01/21 | 3,275 | 3,590 | 3,235 | 3,300 | -3.93% | 285,300 | 361億4787万 | +16.28% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 44,900株（0.4%）-0.15%義務消失 |
| 01/20 | 3,620 | 3,635 | 3,410 | 3,435 | -6.4% | 192,300 | 376億2664万 | +22.99% |
| 01/19 | 3,350 | 3,715 | 3,340 | 3,670 | +6.07% | 210,700 | 402億81万 | +33.8% |
| 01/16 | 3,565 | 3,595 | 3,335 | 3,460 | -2.95% | 216,800 | 379億49万 | +28.96% |
| 01/15 | 3,450 | 3,630 | 3,440 | 3,565 | +2% | 186,400 | 390億5065万 | +35.45% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 60,400株（0.55%）再IN |
| 01/14 | 3,280 | 3,720 | 3,250 | 3,495 | +6.55% | 450,900 | 382億8388万 | +35.83% |
| 01/13 | 3,215 | 3,315 | 3,110 | 3,280 | +6.67% | 244,000 | 359億2879万 | +30.47% |
| 01/09 | 3,230 | 3,250 | 2,965 | 3,075 | +5.27% | 459,700 | 336億8324万 | +24.95% |
| 01/08 | （IR情報）16:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/08 | 2,890 | 3,015 | 2,870 | 2,921 | +1.18% | 222,400 | 319億9634万 | +21.05% |
| 01/07 | 2,907 | 2,929 | 2,841 | 2,887 | -1.47% | 128,000 | 316億2390万 | +21.56% |
| 01/06 | 2,968 | 2,995 | 2,911 | 2,930 | -0.54% | 204,000 | 320億9492万 | +25.16% |
| 01/05 | 2,800 | 2,952 | 2,758 | 2,946 | +7.36% | 263,100 | 322億7018万 | +27.75% |
| 2025 |
| 12/30 | 2,768 | 2,779 | 2,702 | 2,744 | -2.07% | 114,600 | 300億5750万 | +20.99% |
| 12/29 | 2,700 | 2,802 | 2,649 | 2,802 | +6.5% | 204,700 | 306億9282万 | +25.43% |
| 12/26 | 2,632 | 2,659 | 2,608 | 2,631 | -0.98% | 84,800 | 288億1971万 | +19.59% |
| 12/25 | 2,690 | 2,693 | 2,574 | 2,657 | +0.04% | 123,100 | 291億451万 | +21.99% |
| 12/24 | 2,696 | 2,727 | 2,573 | 2,656 | +0.38% | 197,000 | 290億9355万 | +23.53% |
| 12/23 | 2,400 | 2,696 | 2,400 | 2,646 | +9.43% | 280,000 | 289億8401万 | +24.52% |
| 12/22 | 2,499 | 2,499 | 2,389 | 2,418 | -1.43% | 186,900 | 264億8653万 | +14.81% |
| 12/19 | 2,250 | 2,453 | 2,245 | 2,453 | +10.2% | 236,200 | 268億6991万 | +16.98% |
| 12/18 | 2,205 | 2,242 | 2,192 | 2,226 | -0.85% | 36,800 | 243億8338万 | +6.41% |
| 12/17 | 2,219 | 2,258 | 2,189 | 2,245 | +3.12% | 66,600 | 245億9150万 | +7.31% |
| 12/16 | 2,233 | 2,233 | 2,170 | 2,177 | -1.72% | 38,700 | 238億4664万 | +4.16% |
| 12/15 | 2,123 | 2,218 | 2,105 | 2,215 | +4.33% | 65,600 | 242億6288万 | +5.83% |
| 12/12 | 2,177 | 2,222 | 2,107 | 2,123 | -1.76% | 57,000 | 232億5512万 | +1.34% |
| 12/11 | 2,191 | 2,202 | 2,155 | 2,161 | -0.96% | 53,600 | 236億7137万 | +2.81% |
| 12/10 | 2,211 | 2,250 | 2,151 | 2,182 | -0.41% | 58,500 | 239億140万 | +3.81% |
| 12/09 | 2,170 | 2,220 | 2,151 | 2,191 | +1.2% | 73,000 | 239億9999万 | +4.18% |
| 12/08 | 2,140 | 2,200 | 2,099 | 2,165 | +3.59% | 92,500 | 237億1519万 | +2.7% |
| 12/05 | 2,100 | 2,122 | 2,069 | 2,090 | +3.16% | 103,500 | 228億9365万 | -0.85% |
| 12/04 | 1,950 | 2,034 | 1,942 | 2,026 | +3.95% | 96,500 | 221億9260万 | -3.89% |
| 12/03 | 1,920 | 1,949 | 1,883 | 1,949 | +3.12% | 65,900 | 213億4915万 | -7.94% |
| 12/02 | 1,959 | 1,970 | 1,890 | 1,890 | -3.47% | 78,200 | 207億287万 | -10.93% |
| 12/01 | 2,032 | 2,041 | 1,941 | 1,958 | -4.58% | 80,400 | 214億4773万 | -7.99% |
| 11/28 | 2,038 | 2,124 | 2,038 | 2,052 | -0.15% | 79,400 | 224億7740万 | -3.66% |
| 11/27 | 2,000 | 2,075 | 1,977 | 2,055 | +3.95% | 75,000 | 225億1026万 | -3.34% |
| 11/26 | 1,937 | 2,000 | 1,920 | 1,977 | +3.51% | 64,500 | 216億5586万 | -6.7% |
| 11/25 | 1,974 | 1,974 | 1,893 | 1,910 | -1.95% | 63,900 | 209億2194万 | -9.86% |
| 11/21 | 1,969 | 2,008 | 1,933 | 1,948 | -5.85% | 116,700 | 213億3819万 | -8.07% |
| 11/20 | 1,986 | 2,099 | 1,982 | 2,069 | +5.72% | 166,700 | 226億6361万 | -2.31% |
| 11/19 | 2,040 | 2,060 | 1,921 | 1,957 | -3.74% | 136,800 | 214億3678万 | -7.25% |
| 11/18 | 2,155 | 2,164 | 2,032 | 2,033 | -6.91% | 118,100 | 222億6927万 | -3.42% |
| 11/17 | 2,170 | 2,212 | 2,155 | 2,184 | -0.59% | 68,100 | 239億2331万 | +4.1% |
| 11/14 | 2,270 | 2,287 | 2,166 | 2,197 | -5.3% | 144,400 | 240億6571万 | +5.27% |
| 11/13 | 2,296 | 2,340 | 2,223 | 2,320 | +4.74% | 131,900 | 254億1304万 | +11.7% |
| 11/12 | 2,183 | 2,220 | 2,150 | 2,215 | +0.68% | 63,900 | 242億6288万 | +7.58% |
| 11/11 | 2,255 | 2,255 | 2,165 | 2,200 | -2.53% | 133,400 | 240億9858万 | +7.53% |
| 11/10 | 2,295 | 2,325 | 2,243 | 2,257 | -0.13% | 104,600 | 247億2295万 | +11.29% |
| 11/07 | 2,264 | 2,297 | 2,218 | 2,260 | -2.33% | 145,100 | 247億5581万 | +12.49% |
| 11/06 | 2,330 | 2,338 | 2,251 | 2,314 | +8.13% | 267,100 | 253億4732万 | +16.28% |
| 11/05 | 2,175 | 2,175 | 2,035 | 2,140 | -3.82% | 178,100 | 234億4134万 | +8.46% |
| 11/04 | 2,296 | 2,296 | 2,181 | 2,225 | -3.13% | 178,700 | 243億7242万 | +13.17% |
| 10/31 | 2,168 | 2,328 | 2,154 | 2,297 | +5.95% | 212,700 | 251億6110万 | +17.67% |
| 10/30 | 2,139 | 2,234 | 2,120 | 2,168 | +3.24% | 165,100 | 237億4805万 | +12.04% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 52,300株（0.47%）-0.1%義務消失 |
| 10/29 | 2,360 | 2,360 | 2,089 | 2,100 | -7.08% | 457,100 | 230億319万 | +9.15% |
| 10/28 | 2,275 | 2,329 | 2,163 | 2,260 | +8.92% | 647,500 | 247億5581万 | +17.95% |
| 10/28 | （空売り報告）モルガン・スタンレーMUFG証券 63,500株（0.57%）新規 |
| 10/27 | 2,055 | 2,149 | 2,040 | 2,075 | +2.27% | 166,000 | 227億2934万 | +9.04% |
| 10/24 | 2,022 | 2,038 | 1,951 | 2,029 | +0.59% | 120,700 | 222億2546万 | +7.18% |
| 10/23 | 1,968 | 2,055 | 1,956 | 2,017 | +4.08% | 221,900 | 220億9401万 | +7.06% |
| 10/22 | 1,893 | 1,960 | 1,856 | 1,938 | +2.38% | 90,300 | 212億2865万 | +3.3% |
| 10/21 | 1,965 | 1,970 | 1,884 | 1,893 | -3.37% | 98,400 | 207億3573万 | +1.12% |
| 10/20 | 1,941 | 1,965 | 1,915 | 1,959 | +1.5% | 81,500 | 214億5869万 | +5.1% |
| 10/17 | 1,919 | 1,978 | 1,902 | 1,930 | +1.15% | 109,300 | 211億4102万 | +4.16% |
| 10/16 | 1,922 | 1,928 | 1,883 | 1,908 | +1.38% | 66,900 | 209億4万 | +3.53% |
| 10/15 | 1,893 | 1,900 | 1,813 | 1,882 | +3.41% | 82,900 | 206億1523万 | +2.62% |
| 10/14 | 1,825 | 1,884 | 1,791 | 1,820 | -2.41% | 92,400 | 199億3609万 | -0.33% |
| 10/10 | 1,890 | 1,900 | 1,806 | 1,865 | -2.41% | 108,300 | 204億2902万 | +2.47% |
| 10/10 | （空売り報告）Nomura Asset Management Singapore Limited 41,400株（0.37%）-0.17%義務消失 |
| 10/09 | 1,950 | 1,950 | 1,871 | 1,911 | -1.65% | 108,300 | 209億3290万 | +5.35% |
| 10/09 | （空売り報告）Nomura Asset Management Singapore Limited 59,400株（0.54%）-0.14% |
| 10/08 | 1,876 | 1,962 | 1,876 | 1,943 | +3.68% | 172,700 | 212億8342万 | +7.47% |
| 10/08 | （空売り報告）Nomura Asset Management Singapore Limited 75,400株（0.68%）-0.07% |
| 10/07 | 1,932 | 1,932 | 1,785 | 1,874 | -0.48% | 183,400 | 205億2760万 | +4% |
| 10/07 | （空売り報告）Nomura Asset Management Singapore Limited 83,200株（0.75%）-0.08% |
| 10/03 | （空売り報告）Nomura Asset Management Singapore Limited 91,000株（0.83%）-0.15% |
| 10/02 | （IR情報）16:00 2026年2月期中間連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 10/02 | （空売り報告）Nomura Asset Management Singapore Limited 107,600株（0.98%）-0.09% |
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。
