| 2026 |
| 03/06 | 231 | 238 | 221 | 231 | +0.43% | 1,453,900 | 112億8433万 | -2.53% |
| 03/05 | 221 | 238 | 215 | 230 | +12.2% | 3,298,900 | 112億3548万 | -2.13% |
| 03/04 | 205 | 218 | 197 | 205 | -8.48% | 1,979,700 | 100億1423万 | -11.64% |
| 03/03 | 235 | 236 | 220 | 224 | -7.82% | 1,982,900 | 109億4238万 | -2.61% |
| 03/02 | 262 | 272 | 243 | 243 | -11.64% | 2,241,600 | 118億7053万 | +7.05% |
| 02/27 | 278 | 285 | 266 | 275 | -1.08% | 1,292,300 | 134億3373万 | +22.77% |
| 02/26 | 270 | 289 | 256 | 278 | -1.42% | 2,457,600 | 135億8028万 | +26.36% |
| 02/25 | 298 | 298 | 275 | 282 | -6% | 1,592,600 | 137億7568万 | +31.16% |
| 02/24 | 301 | 323 | 296 | 300 | +1.35% | 2,588,400 | 146億5498万 | +42.18% |
| 02/20 | 292 | 303 | 268 | 296 | -7.79% | 5,671,800 | 144億5958万 | +43% |
| 02/19 | 282 | 340 | 280 | 321 | +22.99% | 13,813,100 | 156億8082万 | +58.91% |
| 02/18 | 240 | 269 | 238 | 261 | +10.59% | 3,397,400 | 127億4983万 | +33.16% |
| 02/17 | 248 | 249 | 233 | 236 | -1.67% | 865,900 | 115億2858万 | +22.28% |
| 02/16 | 232 | 242 | 222 | 240 | +5.26% | 1,339,600 | 117億2398万 | +25.65% |
| 02/13 | 223 | 228 | 209 | 228 | +1.33% | 2,163,100 | 111億3778万 | +21.28% |
| 02/12 | 250 | 260 | 223 | 225 | -7.02% | 2,441,800 | 109億9123万 | +21.62% |
| 02/10 | 244 | 263 | 236 | 242 | -6.92% | 2,959,400 | 118億2168万 | +32.97% |
| 02/09 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/09 | 220 | 279 | 216 | 260 | +25.6% | 8,114,000 | 127億98万 | +46.07% |
| 02/06 | 208 | 216 | 192 | 207 | +0.49% | 2,470,800 | 101億1193万 | +18.97% |
| 02/05 | 234 | 240 | 199 | 206 | -8.04% | 4,022,600 | 100億6308万 | +20.47% |
| 02/04 | 191 | 230 | 191 | 224 | +17.28% | 4,318,100 | 109億4238万 | +33.33% |
| 02/03 | 193 | 208 | 185 | 191 | -2.05% | 1,973,300 | 93億3033万 | +16.46% |
| 02/02 | 170 | 218 | 170 | 195 | +16.07% | 7,037,800 | 95億2573万 | +21.12% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 217,975株（0.44%）-0.2%義務消失 |
| 01/30 | 160 | 168 | 159 | 168 | +3.7% | 227,000 | 82億678万 | +6.33% |
| 01/29 | 166 | 168 | 161 | 162 | -1.22% | 327,700 | 79億1368万 | +3.85% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 317,375株（0.64%）+0.12% |
| 01/28 | 156 | 168 | 156 | 164 | +5.13% | 508,800 | 80億1138万 | +6.49% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 258,375株（0.52%）新規 |
| 01/27 | 163 | 163 | 156 | 156 | -3.11% | 264,800 | 76億2058万 | +1.96% |
| 01/26 | 163 | 167 | 160 | 161 | -1.23% | 266,900 | 78億6483万 | +5.92% |
| 01/23 | 164 | 164 | 156 | 163 | -1.21% | 396,600 | 79億6253万 | +7.95% |
| 01/22 | 161 | 168 | 158 | 165 | +1.23% | 590,000 | 80億6023万 | +10.74% |
| 01/21 | 165 | 169 | 160 | 163 | -4.12% | 584,000 | 79億6253万 | +10.88% |
| 01/21 | （空売り報告）Nomura International plc 243,200株（0.49%）-0.08%義務消失 |
| 01/20 | 177 | 177 | 168 | 170 | -3.95% | 690,800 | 83億448万 | +17.24% |
| 01/19 | 186 | 186 | 173 | 177 | -4.84% | 1,222,900 | 86億4643万 | +23.78% |
| 01/19 | （空売り報告）Nomura International plc 279,600株（0.57%）再IN |
| 01/16 | 190 | 199 | 171 | 186 | +5.68% | 2,299,000 | 90億8608万 | +31.91% |
| 01/15 | 170 | 177 | 161 | 176 | -2.22% | 1,483,900 | 85億9758万 | +27.54% |
| 01/14 | 189 | 189 | 179 | 180 | -3.74% | 1,115,000 | 87億9298万 | +32.35% |
| 01/13 | 177 | 197 | 173 | 187 | +9.36% | 2,764,500 | 91億3493万 | +40.6% |
| 01/09 | 172 | 174 | 156 | 171 | -1.72% | 1,620,400 | 83億5333万 | +31.54% |
| 01/08 | 161 | 176 | 159 | 174 | +10.13% | 2,229,400 | 84億9988万 | +35.94% |
| 01/07 | 153 | 162 | 150 | 158 | +4.64% | 1,120,200 | 77億1828万 | +25.4% |
| 01/06 | 149 | 154 | 145 | 151 | +2.72% | 656,700 | 73億7634万 | +21.77% |
| 01/05 | 141 | 150 | 141 | 147 | +7.3% | 685,700 | 71億8094万 | +20.49% |
| 2025 |
| 12/30 | 136 | 139 | 132 | 137 | +1.48% | 443,200 | 66億9244万 | +13.22% |
| 12/29 | 134 | 139 | 130 | 135 | +4.65% | 672,900 | 65億9474万 | +12.5% |
| 12/26 | 125 | 131 | 125 | 129 | +3.2% | 446,000 | 63億164万 | +8.4% |
| 12/25 | 122 | 125 | 121 | 125 | +2.46% | 233,400 | 61億624万 | +5.04% |
| 12/24 | 122 | 123 | 119 | 122 | +0.83% | 402,800 | 59億5969万 | +3.39% |
| 12/23 | 123 | 124 | 121 | 121 | -1.63% | 299,800 | 59億1084万 | +2.54% |
| 12/22 | 125 | 126 | 121 | 123 | +1.65% | 392,500 | 60億854万 | +4.24% |
| 12/19 | 121 | 127 | 121 | 121 | -2.42% | 886,500 | 59億1084万 | +3.42% |
| 12/18 | 134 | 173 | 123 | 124 | -5.34% | 7,781,000 | 60億5739万 | +5.98% |
| 12/17 | 139 | 139 | 125 | 131 | -2.96% | 608,600 | 63億9934万 | +12.93% |
| 12/16 | 128 | 143 | 126 | 135 | +8% | 1,897,900 | 65億9474万 | +16.38% |
| 12/15 | 119 | 126 | 118 | 125 | +9.65% | 754,100 | 61億624万 | +8.7% |
| 12/12 | 116 | 116 | 114 | 114 | -1.72% | 42,700 | 55億6889万 | -0.87% |
| 12/11 | 117 | 118 | 113 | 116 | -0.85% | 73,600 | 56億6659万 | +0.87% |
| 12/10 | 116 | 117 | 116 | 117 | +1.74% | 31,600 | 57億1544万 | +2.63% |
| 12/09 | 116 | 119 | 114 | 115 | -0.86% | 93,000 | 56億1774万 | +0.88% |
| 12/08 | 118 | 118 | 115 | 116 | -1.69% | 42,800 | 56億6659万 | +1.75% |
| 12/05 | 119 | 119 | 117 | 118 | 0% | 57,700 | 57億6429万 | +3.51% |
| 12/04 | 119 | 119 | 117 | 118 | 0% | 63,000 | 57億6429万 | +3.51% |
| 12/03 | 117 | 118 | 116 | 118 | +1.72% | 61,600 | 57億6429万 | +3.51% |
| 12/02 | 114 | 116 | 114 | 116 | +1.75% | 24,200 | 56億6659万 | +1.75% |
| 12/01 | 116 | 116 | 113 | 114 | +0.88% | 79,700 | 55億6889万 | 0% |
| 11/28 | 113 | 114 | 112 | 113 | +0.89% | 88,900 | 55億2004万 | -0.88% |
| 11/27 | 114 | 114 | 111 | 112 | -1.75% | 87,500 | 54億7119万 | -1.75% |
| 11/26 | 113 | 114 | 112 | 114 | +1.79% | 21,400 | 55億6889万 | 0% |
| 11/25 | 113 | 113 | 112 | 112 | -1.75% | 50,200 | 54億7119万 | -1.75% |
| 11/21 | 114 | 114 | 112 | 114 | -0.87% | 92,700 | 55億6889万 | 0% |
| 11/20 | 114 | 115 | 113 | 115 | +0.88% | 29,200 | 56億1774万 | +0.88% |
| 11/19 | 114 | 115 | 113 | 114 | 0% | 28,100 | 55億6889万 | 0% |
| 11/18 | 112 | 115 | 112 | 114 | +1.79% | 79,600 | 55億6889万 | 0% |
| 11/17 | 116 | 116 | 112 | 112 | -1.75% | 43,400 | 54億7119万 | -1.75% |
| 11/14 | 112 | 114 | 112 | 114 | +0.88% | 41,900 | 55億6889万 | 0% |
| 11/13 | 114 | 115 | 112 | 113 | +0.89% | 53,000 | 55億2004万 | -0.88% |
| 11/12 | 112 | 114 | 112 | 112 | -0.88% | 67,700 | 54億7119万 | -1.75% |
| 11/11 | 118 | 119 | 111 | 113 | -4.24% | 171,700 | 55億2004万 | -0.88% |
| 11/10 | （IR情報）16:30 2026年3月期第2四半期(中間期)業績予想と実績値の差異に関するお知らせ |
| 11/10 | （IR情報）16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/10 | 112 | 119 | 112 | 118 | +4.42% | 160,800 | 57億6429万 | +2.61% |
| 11/07 | 113 | 114 | 112 | 113 | 0% | 41,700 | 55億2004万 | -1.74% |
| 11/06 | 114 | 115 | 113 | 113 | 0% | 30,300 | 55億2004万 | -1.74% |
| 11/05 | 116 | 116 | 112 | 113 | -1.74% | 43,600 | 55億2004万 | -1.74% |
| 11/04 | 114 | 115 | 113 | 115 | +0.88% | 40,300 | 56億1774万 | -0.86% |
| 10/31 | 116 | 116 | 114 | 114 | -0.87% | 21,100 | 55億6889万 | -1.72% |
| 10/30 | 113 | 116 | 113 | 115 | +0.88% | 22,600 | 56億1774万 | -0.86% |
| 10/29 | 116 | 116 | 114 | 114 | -1.72% | 25,000 | 55億6889万 | -1.72% |
| 10/28 | 119 | 119 | 116 | 116 | -0.85% | 59,500 | 56億6659万 | -0.85% |
| 10/27 | 118 | 120 | 117 | 117 | -0.85% | 69,100 | 57億1544万 | 0% |
| 10/24 | 114 | 118 | 114 | 118 | +4.42% | 92,500 | 57億6429万 | +0.85% |
| 10/23 | 113 | 114 | 112 | 113 | 0% | 32,400 | 55億2004万 | -3.42% |
| 10/22 | 114 | 114 | 112 | 113 | -0.88% | 15,400 | 55億2004万 | -4.24% |
| 10/21 | 113 | 114 | 112 | 114 | +2.7% | 13,200 | 55億6889万 | -3.39% |
| 10/20 | 111 | 112 | 110 | 111 | 0% | 38,300 | 54億2234万 | -5.93% |
| 10/17 | 114 | 114 | 111 | 111 | -1.77% | 19,300 | 54億2234万 | -6.72% |
| 10/16 | 117 | 117 | 113 | 113 | -3.42% | 17,200 | 55億2004万 | -5.04% |
| 10/15 | 115 | 117 | 113 | 117 | +6.36% | 41,900 | 57億1544万 | -1.68% |
| 10/14 | 113 | 114 | 110 | 110 | -4.35% | 142,600 | 53億7349万 | -8.33% |
| 10/10 | 114 | 115 | 114 | 115 | 0% | 20,500 | 56億1774万 | -4.17% |
| 10/09 | 118 | 118 | 114 | 115 | -1.71% | 25,600 | 56億1774万 | -4.17% |
| 10/08 | 117 | 117 | 115 | 117 | 0% | 15,700 | 57億1544万 | -2.5% |
| 10/07 | 118 | 118 | 116 | 117 | 0% | 51,700 | 57億1544万 | -3.31% |
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。
