| 2026 |
| 07/30 | 5,030 | 5,270 | 4,970 | 5,180 | +2.37% | 343,800 | 1290億8219万 | -13.2% |
| 07/29 | 5,310 | 5,350 | 4,950 | 5,060 | -5.07% | 212,000 | 1260億9187万 | -15.68% |
| 07/28 | 5,730 | 5,790 | 5,310 | 5,330 | -8.26% | 186,800 | 1328億2009万 | -11.73% |
| 07/27 | 5,720 | 5,850 | 5,590 | 5,810 | +3.01% | 112,800 | 1447億8138万 | -4.35% |
| 07/24 | 5,710 | 5,720 | 5,520 | 5,640 | -2.42% | 106,100 | 1405億4509万 | -7.28% |
| 07/23 | 5,750 | 5,830 | 5,670 | 5,780 | +0.35% | 105,500 | 1440億3380万 | -5.23% |
| 07/22 | 5,840 | 5,950 | 5,740 | 5,760 | +0.35% | 121,000 | 1435億3541万 | -5.67% |
| 07/21 | 5,880 | 5,960 | 5,680 | 5,740 | -1.88% | 164,200 | 1430億3702万 | -6.09% |
| 07/17 | 6,210 | 6,230 | 5,700 | 5,850 | -8.74% | 203,500 | 1457億7815万 | -4.3% |
| 07/16 | 6,450 | 6,520 | 6,300 | 6,410 | -1.23% | 133,200 | 1597億3298万 | +5.1% |
| 07/15 | 6,640 | 6,670 | 6,130 | 6,490 | -1.52% | 364,600 | 1617億2653万 | +7.13% |
| 07/14 | （IR情報）15:00 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/14 | （IR情報）15:00 2026年11月期第2四半期(中間期)の業績予想と実績との差異及び通期業績予想の修正並びに配当予想の修正に関するお知らせ |
| 07/14 | 6,120 | 6,830 | 6,000 | 6,590 | +7.33% | 527,700 | 1642億1847万 | +9.54% |
| 07/13 | 6,300 | 6,360 | 5,990 | 6,140 | -2.23% | 179,300 | 1530億476万 | +2.73% |
| 07/10 | 6,290 | 6,430 | 6,270 | 6,280 | +3.97% | 156,600 | 1564億9347万 | +5.44% |
| 07/09 | 6,060 | 6,110 | 5,950 | 6,040 | +0.83% | 88,200 | 1505億1283万 | +1.68% |
| 07/08 | 6,100 | 6,160 | 5,970 | 5,990 | -2.6% | 111,900 | 1492億6686万 | +0.99% |
| 07/07 | 6,500 | 6,550 | 6,120 | 6,150 | -5.53% | 122,900 | 1532億5395万 | +3.76% |
| 07/06 | 6,500 | 6,550 | 6,350 | 6,510 | +1.24% | 105,500 | 1622億2492万 | +10.23% |
| 07/03 | 6,000 | 6,430 | 5,950 | 6,430 | +7.71% | 156,400 | 1602億3137万 | +9.43% |
| 07/02 | 5,970 | 6,030 | 5,840 | 5,970 | -1.32% | 70,400 | 1487億6847万 | +2.05% |
| 07/01 | 6,030 | 6,080 | 5,970 | 6,050 | +2.02% | 70,300 | 1507億6202万 | +3.45% |
| 06/30 | 6,000 | 6,010 | 5,860 | 5,930 | -1% | 102,400 | 1477億7170万 | +1.56% |
| 06/29 | 5,950 | 5,990 | 5,740 | 5,990 | +0.5% | 104,500 | 1492億6686万 | +2.6% |
| 06/26 | 6,140 | 6,200 | 5,890 | 5,960 | -2.61% | 74,600 | 1485億1928万 | +2.14% |
| 06/25 | 6,200 | 6,240 | 6,100 | 6,120 | +2% | 60,500 | 1525億637万 | +4.96% |
| 06/24 | 6,050 | 6,120 | 5,860 | 6,000 | 0% | 73,500 | 1495億1605万 | +3.18% |
| 06/23 | 6,310 | 6,310 | 5,980 | 6,000 | -3.38% | 96,500 | 1495億1605万 | +3.52% |
| 06/22 | 6,070 | 6,340 | 6,070 | 6,210 | +2.64% | 141,000 | 1547億4912万 | +7.31% |
| 06/19 | 6,100 | 6,160 | 5,970 | 6,050 | +0.33% | 92,800 | 1507億6202万 | +4.76% |
| 06/18 | 5,960 | 6,070 | 5,930 | 6,030 | +1.17% | 88,900 | 1502億6363万 | +4.56% |
| 06/17 | 5,800 | 5,960 | 5,700 | 5,960 | +1.02% | 66,600 | 1485億1928万 | +3.53% |
| 06/16 | 5,850 | 5,900 | 5,680 | 5,900 | +2.25% | 98,900 | 1470億2412万 | +2.64% |
| 06/15 | 5,700 | 5,790 | 5,630 | 5,770 | +4.72% | 71,100 | 1437億8460万 | +0.56% |
| 06/12 | 5,550 | 5,630 | 5,450 | 5,510 | +2.23% | 77,200 | 1373億557万 | -3.81% |
| 06/11 | 5,270 | 5,410 | 5,130 | 5,390 | -0.55% | 61,700 | 1343億1525万 | -5.77% |
| 06/10 | 5,600 | 5,600 | 5,380 | 5,420 | -3.73% | 84,000 | 1350億6283万 | -5.11% |
| 06/09 | 5,690 | 5,720 | 5,500 | 5,630 | +0.18% | 100,700 | 1402億9590万 | -1.18% |
| 06/08 | 5,580 | 5,690 | 5,530 | 5,620 | -4.1% | 99,400 | 1400億4670万 | -0.99% |
| 06/05 | 5,850 | 5,870 | 5,680 | 5,860 | +0.69% | 78,700 | 1460億2734万 | +3.64% |
| 06/04 | 5,830 | 5,890 | 5,730 | 5,820 | -1.19% | 90,700 | 1450億3057万 | +3.56% |
| 06/03 | 5,720 | 5,930 | 5,640 | 5,890 | +4.8% | 107,400 | 1467億7493万 | +5.52% |
| 06/02 | 5,660 | 5,660 | 5,440 | 5,620 | -2.43% | 120,700 | 1400億4670万 | +1.43% |
| 06/01 | 5,700 | 5,870 | 5,610 | 5,760 | -0.69% | 104,400 | 1435億3541万 | +4.52% |
| 05/29 | 5,910 | 5,950 | 5,800 | 5,800 | -1.86% | 94,200 | 1445億3218万 | +5.9% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 122,148株（0.49%）-0.01%義務消失 |
| 05/28 | 5,810 | 5,910 | 5,720 | 5,910 | +1.37% | 97,700 | 1472億7331万 | +8.6% |
| 05/27 | 5,950 | 6,090 | 5,800 | 5,830 | -1.35% | 113,500 | 1452億7976万 | +7.98% |
| 05/26 | 5,930 | 5,940 | 5,780 | 5,910 | 0% | 75,300 | 1472億7331万 | +10.26% |
| 05/25 | 5,950 | 6,000 | 5,890 | 5,910 | +1.03% | 98,100 | 1472億7331万 | +11.15% |
| 05/22 | 5,780 | 5,930 | 5,750 | 5,850 | +2.09% | 119,700 | 1457億7815万 | +10.88% |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 125,448株（0.5%）再IN |
| 05/21 | 5,720 | 5,800 | 5,690 | 5,730 | +3.62% | 76,900 | 1427億8783万 | +9.41% |
| 05/20 | 5,670 | 5,720 | 5,450 | 5,530 | -4.16% | 194,000 | 1378億396万 | +6.22% |
| 05/19 | 5,860 | 5,920 | 5,720 | 5,770 | -2.2% | 148,700 | 1437億8460万 | +11.56% |
| 05/18 | 5,850 | 5,940 | 5,800 | 5,900 | +0.85% | 152,700 | 1470億2412万 | +15.01% |
| 05/15 | 5,890 | 6,100 | 5,750 | 5,850 | +1.04% | 199,000 | 1457億7815万 | +15.36% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,648株（0.49%）-0.07%義務消失 |
| 05/14 | 5,820 | 5,990 | 5,780 | 5,790 | +1.05% | 171,500 | 1442億8299万 | +15.45% |
| 05/13 | 5,550 | 5,750 | 5,500 | 5,730 | +1.42% | 126,100 | 1427億8783万 | +15.2% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 141,848株（0.56%）-0.04% |
| 05/12 | 5,630 | 5,780 | 5,570 | 5,650 | +2.17% | 192,300 | 1407億9428万 | +14.58% |
| 05/11 | 5,410 | 5,530 | 5,390 | 5,530 | +4.14% | 133,700 | 1378億396万 | +13% |
| 05/08 | 5,080 | 5,350 | 5,050 | 5,310 | +2.51% | 126,600 | 1323億2171万 | +9.46% |
| 05/07 | 5,150 | 5,250 | 5,110 | 5,180 | +2.57% | 104,400 | 1290億8219万 | +7.51% |
| 05/01 | 5,100 | 5,100 | 4,990 | 5,050 | -0.79% | 55,000 | 1258億4268万 | +5.25% |
| 04/30 | 5,090 | 5,160 | 5,030 | 5,090 | 0% | 128,100 | 1268億3945万 | +6.4% |
| 04/28 | 4,995 | 5,090 | 4,930 | 5,090 | +1.6% | 106,400 | 1268億3945万 | +6.71% |
| 04/27 | 4,885 | 5,040 | 4,805 | 5,010 | +3.09% | 162,200 | 1248億4590万 | +5.45% |
| 04/24 | 4,905 | 4,985 | 4,840 | 4,860 | 0% | 83,300 | 1211億800万 | +2.75% |
| 04/23 | 4,855 | 4,915 | 4,800 | 4,860 | -0.1% | 137,000 | 1211億800万 | +2.9% |
| 04/22 | 4,845 | 4,890 | 4,810 | 4,865 | -1.02% | 126,800 | 1212億3260万 | +2.98% |
| 04/21 | 4,930 | 4,940 | 4,860 | 4,915 | -0.41% | 98,000 | 1224億7857万 | +4.22% |
| 04/20 | 4,855 | 4,945 | 4,855 | 4,935 | +2.28% | 79,700 | 1229億7695万 | +4.84% |
| 04/17 | 4,830 | 4,840 | 4,750 | 4,825 | -0.52% | 90,300 | 1202億3582万 | +2.68% |
| 04/16 | 4,890 | 4,900 | 4,830 | 4,850 | +0.21% | 96,700 | 1208億5881万 | +3.17% |
| 04/15 | 4,940 | 4,970 | 4,830 | 4,840 | -0.82% | 98,700 | 1206億962万 | +2.83% |
| 04/14 | 4,910 | 4,945 | 4,860 | 4,880 | -0.2% | 152,900 | 1216億639万 | +3.61% |
| 04/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 150,359株（0.6%）+0.1% |
| 04/13 | 4,880 | 4,970 | 4,830 | 4,890 | -1.41% | 167,300 | 1218億5558万 | +4% |
| 04/10 | 4,740 | 4,985 | 4,680 | 4,960 | +6.21% | 220,900 | 1235億9994万 | +5.37% |
| 04/09 | 4,705 | 4,730 | 4,635 | 4,670 | -0.95% | 148,100 | 1163億7333万 | -0.89% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 124,899株（0.5%）再IN |
| 04/08 | 4,535 | 4,735 | 4,525 | 4,715 | +6.43% | 203,500 | 1174億9470万 | -0.08% |
| 04/07 | 4,450 | 4,555 | 4,325 | 4,430 | -0.67% | 302,900 | 1103億9268万 | -6.52% |
| 04/06 | （IR情報）15:00 2026年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/06 | 4,785 | 4,825 | 4,420 | 4,460 | -6.11% | 281,900 | 1111億4026万 | -6.64% |
| 04/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,179株（0.34%）-0.17%義務消失 |
| 04/03 | 4,655 | 4,785 | 4,655 | 4,750 | +2.15% | 93,300 | 1183億6687万 | -1.31% |
| 04/02 | 4,790 | 4,880 | 4,650 | 4,650 | -1.8% | 130,900 | 1158億7494万 | -3.73% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 129,378株（0.51%）再IN |
| 04/01 | 4,655 | 4,735 | 4,600 | 4,735 | +6.52% | 118,900 | 1179億9308万 | -2.43% |
| 03/31 | 4,425 | 4,535 | 4,395 | 4,445 | -1.11% | 93,600 | 1107億6647万 | -8.82% |
| 03/30 | 4,410 | 4,510 | 4,380 | 4,495 | -3.85% | 97,800 | 1120億1244万 | -8.34% |
| 03/27 | 4,630 | 4,700 | 4,590 | 4,675 | -0.43% | 64,000 | 1164億9792万 | -5.19% |
| 03/26 | 4,745 | 4,770 | 4,660 | 4,695 | -1.16% | 55,600 | 1169億9631万 | -5.11% |
| 03/25 | 4,725 | 4,780 | 4,720 | 4,750 | +2.93% | 70,800 | 1183億6687万 | -4.31% |
| 03/24 | 4,615 | 4,655 | 4,530 | 4,615 | +3.13% | 116,700 | 1150億276万 | -7.33% |
| 03/23 | 4,520 | 4,520 | 4,375 | 4,475 | -4.48% | 182,400 | 1115億1405万 | -10.41% |
| 03/19 | 4,770 | 4,800 | 4,670 | 4,685 | -4.39% | 149,600 | 1167億4712万 | -6.75% |
| 03/18 | 4,750 | 4,900 | 4,750 | 4,900 | +5.04% | 255,600 | 1221億478万 | -2.89% |
| 03/17 | 4,810 | 4,845 | 4,665 | 4,665 | -0.64% | 207,300 | 1162億4873万 | -7.73% |
| 03/16 | 4,705 | 4,755 | 4,630 | 4,695 | -0.84% | 80,900 | 1169億9631万 | -7.36% |
| 03/13 | 4,760 | 4,825 | 4,725 | 4,735 | -2.67% | 113,500 | 1179億9308万 | -6.77% |
| 03/12 | 4,925 | 4,970 | 4,815 | 4,865 | -2.6% | 93,400 | 1212億3260万 | -4.42% |
| 03/11 | 4,930 | 5,070 | 4,915 | 4,995 | +1.63% | 70,800 | 1244億7211万 | -1.94% |
| 03/10 | 4,820 | 4,955 | 4,820 | 4,915 | +5.02% | 88,500 | 1224億7857万 | -3.38% |
| 03/09 | 4,640 | 4,720 | 4,515 | 4,680 | -6.77% | 178,600 | 1166億2252万 | -7.98% |
| 03/06 | 4,980 | 5,040 | 4,900 | 5,020 | -1.18% | 99,700 | 1250億9510万 | -1.43% |
| 03/05 | 5,130 | 5,200 | 5,020 | 5,080 | +4.96% | 113,100 | 1265億9026万 | -0.18% |
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。
