| 2026 |
| 03/06 | 11,500 | 11,870 | 11,030 | 11,420 | +7.74% | 205,900 | 204億7606万 | +30.02% |
| 03/05 | 9,970 | 10,600 | 9,930 | 10,600 | +16.48% | 70,900 | 190億580万 | +23.33% |
| 03/04 | 9,530 | 9,910 | 9,010 | 9,100 | -6.86% | 63,200 | 163億1630万 | +7.83% |
| 03/03 | 10,370 | 10,550 | 9,750 | 9,770 | -5.05% | 48,700 | 175億1761万 | +16.95% |
| 03/02 | 9,780 | 10,600 | 9,590 | 10,290 | +4.36% | 58,300 | 184億4997万 | +24.58% |
| 02/27 | 9,570 | 9,950 | 9,570 | 9,860 | +1.96% | 21,600 | 176億7898万 | +21% |
| 02/26 | 10,050 | 10,100 | 9,500 | 9,670 | -3.78% | 56,600 | 173億3831万 | +20.03% |
| 02/25 | 10,020 | 10,280 | 9,700 | 10,050 | +2.66% | 93,600 | 180億1965万 | +26.03% |
| 02/24 | 10,230 | 10,520 | 9,620 | 9,790 | -7.03% | 140,900 | 175億5347万 | +24.22% |
| 02/20 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 02/20 | 11,040 | 12,670 | 9,510 | 10,530 | +0.86% | 1,020,800 | 188億8029万 | +34.88% |
| 02/19 | 9,690 | 10,440 | 9,390 | 10,440 | +16.78% | 166,600 | 187億1892万 | +35.48% |
| 02/18 | 8,500 | 9,050 | 8,500 | 8,940 | +7.71% | 50,800 | 160億2942万 | +17.52% |
| 02/17 | 8,360 | 8,450 | 8,090 | 8,300 | -0.36% | 20,500 | 148億8190万 | +9.57% |
| 02/16 | 7,900 | 8,330 | 7,870 | 8,330 | +6.52% | 25,800 | 149億3569万 | +10.1% |
| 02/13 | 7,990 | 7,990 | 7,640 | 7,820 | -2.13% | 11,700 | 140億2126万 | +3.48% |
| 02/12 | 8,330 | 8,340 | 7,940 | 7,990 | -3.85% | 14,900 | 143億2607万 | +5.45% |
| 02/10 | 8,490 | 8,700 | 8,130 | 8,310 | -2.81% | 34,400 | 148億9983万 | +9.47% |
| 02/09 | 8,200 | 8,690 | 8,050 | 8,550 | +14.77% | 143,300 | 153億3015万 | +12.68% |
| 02/06 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/06 | 7,320 | 7,450 | 7,030 | 7,450 | +2.48% | 16,400 | 133億5785万 | -1.65% |
| 02/05 | 7,340 | 7,340 | 7,140 | 7,270 | -0.95% | 9,000 | 130億3511万 | -4.37% |
| 02/04 | 7,120 | 7,360 | 7,120 | 7,340 | +4.26% | 13,000 | 131億6062万 | -3.88% |
| 02/03 | 7,060 | 7,060 | 6,910 | 7,040 | +2.62% | 5,000 | 126億2272万 | -8.24% |
| 02/02 | 6,840 | 7,040 | 6,840 | 6,860 | -0.15% | 8,700 | 122億9998万 | -11.06% |
| 01/30 | 7,060 | 7,060 | 6,810 | 6,870 | -1.72% | 6,900 | 123億1791万 | -11.58% |
| 01/29 | 6,810 | 7,040 | 6,650 | 6,990 | +4.17% | 15,000 | 125億3307万 | -10.66% |
| 01/28 | 6,690 | 6,720 | 6,590 | 6,710 | +0.15% | 7,700 | 120億3103万 | -14.6% |
| 01/27 | 7,000 | 7,000 | 6,660 | 6,700 | -4.01% | 14,100 | 120億1310万 | -15.08% |
| 01/26 | 7,370 | 7,370 | 6,980 | 6,980 | -6.06% | 25,500 | 125億1514万 | -11.95% |
| 01/23 | 7,530 | 7,530 | 7,420 | 7,430 | -1.07% | 8,900 | 133億2199万 | -6.63% |
| 01/22 | 7,600 | 7,660 | 7,490 | 7,510 | -0.13% | 11,600 | 134億6543万 | -5.87% |
| 01/21 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 01/21 | 7,600 | 7,600 | 7,420 | 7,520 | -1.57% | 11,300 | 134億8336万 | -5.98% |
| 01/20 | 7,790 | 7,790 | 7,620 | 7,640 | -1.04% | 8,700 | 136億9852万 | -4.64% |
| 01/19 | 7,830 | 7,960 | 7,720 | 7,720 | -2.77% | 11,500 | 138億4196万 | -3.81% |
| 01/16 | 8,000 | 8,020 | 7,860 | 7,940 | -0.63% | 8,400 | 142億3642万 | -1.27% |
| 01/15 | 7,940 | 7,990 | 7,890 | 7,990 | +0.25% | 12,700 | 143億2607万 | -0.67% |
| 01/14 | 8,160 | 8,160 | 7,870 | 7,970 | -2.21% | 21,000 | 142億9021万 | -0.93% |
| 01/13 | 8,200 | 8,400 | 8,080 | 8,150 | +1.12% | 95,400 | 146億1295万 | +1.33% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1株（0%）-0.69%義務消失 |
| 01/09 | 8,110 | 8,120 | 8,020 | 8,060 | -0.62% | 4,300 | 144億5158万 | +0.32% |
| 01/08 | 8,200 | 8,290 | 8,060 | 8,110 | -2.64% | 8,300 | 145億4123万 | +0.92% |
| 01/07 | 8,230 | 8,450 | 8,230 | 8,330 | -0.12% | 4,600 | 149億3569万 | +3.43% |
| 01/06 | 8,280 | 8,350 | 8,250 | 8,340 | +1.21% | 2,800 | 149億5362万 | +3.15% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 12,401株（0.69%）-0.01% |
| 01/05 | 8,330 | 8,340 | 8,220 | 8,240 | +0.24% | 5,000 | 147億7432万 | +1.6% |
| 2025 |
| 12/30 | 8,200 | 8,230 | 8,050 | 8,220 | +1.11% | 5,600 | 147億3846万 | +1.03% |
| 12/29 | 8,160 | 8,200 | 8,070 | 8,130 | +0.12% | 6,400 | 145億7709万 | -0.02% |
| 12/26 | 8,240 | 8,280 | 8,100 | 8,120 | -1.22% | 4,600 | 145億5916万 | -0.37% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 12,601株（0.7%）+0.1% |
| 12/25 | 8,090 | 8,220 | 8,090 | 8,220 | +1.73% | 1,700 | 147億3846万 | +0.7% |
| 12/24 | 8,290 | 8,300 | 7,980 | 8,080 | -2.53% | 6,600 | 144億8744万 | -0.88% |
| 12/23 | 8,360 | 8,530 | 8,210 | 8,290 | +0.97% | 10,400 | 148億6397万 | +1.86% |
| 12/22 | 7,850 | 8,210 | 7,810 | 8,210 | +5.12% | 12,000 | 147億2053万 | +0.96% |
| 12/19 | 7,630 | 7,810 | 7,630 | 7,810 | +3.44% | 5,000 | 140億333万 | -4.05% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 10,901株（0.6%）+0.09% |
| 12/18 | 7,610 | 7,620 | 7,520 | 7,550 | -0.79% | 4,300 | 135億3715万 | -7.74% |
| 12/17 | 7,800 | 7,800 | 7,520 | 7,610 | -1.81% | 8,100 | 136億4473万 | -7.75% |
| 12/16 | 7,950 | 7,950 | 7,750 | 7,750 | -2.52% | 8,700 | 138億9575万 | -6.22% |
| 12/15 | 7,960 | 7,990 | 7,830 | 7,950 | -0.63% | 4,400 | 142億5435万 | -3.85% |
| 12/12 | 7,930 | 8,000 | 7,910 | 8,000 | +1.52% | 3,600 | 143億4400万 | -3.36% |
| 12/11 | 7,960 | 8,090 | 7,810 | 7,880 | -1.25% | 11,700 | 141億2884万 | -5.01% |
| 12/10 | 8,160 | 8,180 | 7,950 | 7,980 | -1.6% | 8,300 | 143億814万 | -4.12% |
| 12/09 | 8,100 | 8,150 | 7,970 | 8,110 | +1.38% | 7,700 | 145億4123万 | -2.83% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,301株（0.51%）再IN |
| 12/08 | 8,010 | 8,100 | 7,980 | 8,000 | -0.12% | 7,400 | 143億4400万 | -4.58% |
| 12/05 | （5%ルール）光通信（4.98%） |
| 12/05 | 8,020 | 8,150 | 7,980 | 8,010 | +1.01% | 9,400 | 143億6193万 | -4.8% |
| 12/04 | 8,070 | 8,080 | 7,920 | 7,930 | +0.13% | 9,600 | 142億1849万 | -6.1% |
| 12/03 | 8,150 | 8,150 | 7,910 | 7,920 | -2.22% | 17,200 | 142億56万 | -6.48% |
| 12/02 | 8,450 | 8,570 | 8,050 | 8,100 | -5.48% | 18,300 | 145億2330万 | -4.75% |
| 12/01 | 8,970 | 8,980 | 8,500 | 8,570 | -5.93% | 17,300 | 153億6601万 | +0.47% |
| 11/28 | 9,110 | 9,150 | 8,640 | 9,110 | +1.67% | 20,500 | 163億3423万 | +6.82% |
| 11/27 | 9,000 | 9,060 | 8,680 | 8,960 | +0.67% | 23,700 | 160億6528万 | +5.18% |
| 11/26 | 8,250 | 8,940 | 8,210 | 8,900 | +9.88% | 25,100 | 159億5770万 | +4.63% |
| 11/25 | 8,700 | 8,770 | 8,100 | 8,100 | -5.81% | 18,100 | 145億2330万 | -4.9% |
| 11/21 | 8,280 | 8,680 | 8,170 | 8,600 | +2.02% | 11,400 | 154億1980万 | +0.82% |
| 11/20 | （IR情報）15:30 投資単位の引き下げに対する考え方及び方針について |
| 11/20 | （IR情報）15:30 支配株主等に関する事項について |
| 11/20 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 11/20 | 8,410 | 8,830 | 8,400 | 8,430 | +5.9% | 30,500 | 151億1499万 | -1.18% |
| 11/19 | 7,670 | 7,990 | 7,420 | 7,960 | +2.71% | 18,200 | 142億7228万 | -6.74% |
| 11/18 | 8,100 | 8,100 | 7,660 | 7,750 | -4.32% | 17,200 | 138億9575万 | -9.19% |
| 11/17 | 8,400 | 8,400 | 8,090 | 8,100 | -3.8% | 14,100 | 145億2330万 | -5.29% |
| 11/14 | 8,740 | 8,810 | 8,360 | 8,420 | -5.29% | 14,200 | 150億9706万 | -1.78% |
| 11/13 | 9,050 | 9,150 | 8,820 | 8,890 | -3.37% | 23,100 | 159億3977万 | +3.58% |
| 11/12 | 9,030 | 9,480 | 8,730 | 9,200 | +15.29% | 89,400 | 164億9560万 | +7.24% |
| 11/12 | （空売り報告）モルガン・スタンレーMUFG証券 3,019株（0.16%）-0.38%義務消失 |
| 11/11 | 8,050 | 8,050 | 7,790 | 7,980 | +1.66% | 10,200 | 143億814万 | -6.88% |
| 11/10 | 8,160 | 8,180 | 7,730 | 7,850 | -4.27% | 13,800 | 140億7505万 | -8.18% |
| 11/10 | （空売り報告）モルガン・スタンレーMUFG証券 9,719株（0.54%）再IN |
| 11/07 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/07 | 8,280 | 8,480 | 8,150 | 8,200 | -3.07% | 10,600 | 147億260万 | -3.82% |
| 11/06 | 8,610 | 8,620 | 8,400 | 8,460 | -0.94% | 4,800 | 151億6878万 | -0.54% |
| 11/05 | 8,560 | 8,610 | 8,090 | 8,540 | -0.23% | 11,100 | 153億1222万 | +0.38% |
| 11/04 | 9,020 | 9,020 | 8,460 | 8,560 | -5.41% | 18,000 | 153億4808万 | +0.74% |
| 10/31 | 8,770 | 9,100 | 8,710 | 9,050 | +3.19% | 17,200 | 162億2665万 | +6.57% |
| 10/30 | 8,840 | 9,100 | 8,770 | 8,770 | 0% | 19,100 | 157億2461万 | +3.57% |
| 10/29 | 8,720 | 8,890 | 8,500 | 8,770 | +2.69% | 11,000 | 157億2461万 | +3.74% |
| 10/28 | 8,790 | 8,790 | 8,490 | 8,540 | -2.73% | 7,000 | 153億1222万 | +1.09% |
| 10/27 | 8,840 | 8,890 | 8,610 | 8,780 | +0.23% | 9,700 | 157億4254万 | +3.98% |
| 10/24 | 8,730 | 8,790 | 8,560 | 8,760 | +2.94% | 8,200 | 157億668万 | +3.91% |
| 10/23 | 8,740 | 8,740 | 8,500 | 8,510 | -4.27% | 6,500 | 152億5843万 | +0.97% |
| 10/22 | 8,600 | 8,890 | 8,330 | 8,890 | +3.01% | 11,800 | 159億3977万 | +5.21% |
| 10/21 | 9,260 | 9,350 | 8,570 | 8,630 | -5.99% | 32,800 | 154億7359万 | +2.18% |
| 10/20 | 8,720 | 9,200 | 8,540 | 9,180 | +9.03% | 23,000 | 164億5974万 | +8.54% |
| 10/17 | 8,530 | 8,680 | 8,350 | 8,420 | -2.55% | 6,600 | 150億9706万 | -0.37% |
| 10/16 | 8,830 | 8,850 | 8,520 | 8,640 | +1.29% | 15,800 | 154億9152万 | +2.03% |
| 10/15 | 7,920 | 8,550 | 7,920 | 8,530 | +7.7% | 7,500 | 152億9429万 | +0.59% |
| 10/14 | 7,830 | 8,250 | 7,830 | 7,920 | -3.41% | 11,400 | 142億56万 | -6.77% |
| 10/10 | 8,620 | 8,680 | 8,150 | 8,200 | -5.09% | 12,400 | 147億260万 | -3.83% |
| 10/09 | 8,670 | 8,980 | 8,570 | 8,640 | -0.35% | 20,400 | 154億9152万 | +1.18% |
| 10/08 | 8,730 | 9,150 | 8,550 | 8,670 | -1.25% | 29,300 | 155億4531万 | +1.46% |
| 10/07 | 9,100 | 9,200 | 8,390 | 8,780 | -2.12% | 53,200 | 157億4254万 | +2.61% |
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。
