| 2026 |
| 04/21 | 2,116 | 2,150 | 2,094 | 2,104 | +0.19% | 349,200 | 1842億3804万 | +7.4% |
| 04/20 | 2,164 | 2,169 | 2,049 | 2,100 | -1.36% | 421,200 | 1838億8778万 | +7.75% |
| 04/20 | （空売り報告）Nomura International plc 464,601株（0.53%）新規 |
| 04/17 | 2,213 | 2,213 | 2,129 | 2,129 | -3.84% | 1,694,300 | 1864億2718万 | +9.8% |
| 04/16 | 2,235 | 2,260 | 2,209 | 2,214 | -0.23% | 290,000 | 1938億7026万 | +14.72% |
| 04/15 | 2,280 | 2,294 | 2,210 | 2,219 | -0.67% | 387,600 | 1943億809万 | +15.69% |
| 04/14 | 2,200 | 2,288 | 2,200 | 2,234 | +3.04% | 611,400 | 1956億2157万 | +17.21% |
| 04/13 | 2,076 | 2,176 | 2,071 | 2,168 | +5.81% | 506,900 | 1898億4224万 | +14.59% |
| 04/10 | 2,040 | 2,073 | 2,040 | 2,049 | +0.49% | 349,000 | 1794億2193万 | +8.7% |
| 04/09 | 2,068 | 2,084 | 2,030 | 2,039 | -0.97% | 287,000 | 1785億4628万 | +8.23% |
| 04/08 | 2,058 | 2,074 | 2,010 | 2,059 | +4.62% | 281,900 | 1802億9759万 | +9.4% |
| 04/07 | 1,952 | 1,980 | 1,952 | 1,968 | +1.03% | 211,600 | 1723億2912万 | +4.51% |
| 04/06 | 1,905 | 1,968 | 1,905 | 1,948 | +1.78% | 237,300 | 1705億7781万 | +3.01% |
| 04/03 | 1,880 | 1,934 | 1,880 | 1,914 | +1.92% | 217,900 | 1676億57万 | +0.74% |
| 04/02 | （自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年3月31日) |
| 04/02 | 1,883 | 1,912 | 1,840 | 1,878 | 0% | 420,600 | 1644億4821万 | -1.68% |
| 04/01 | 1,849 | 1,878 | 1,832 | 1,878 | +6.16% | 277,700 | 1644億4821万 | -2.29% |
| 03/31 | 1,705 | 1,802 | 1,704 | 1,769 | +1.73% | 678,000 | 1549億356万 | -8.58% |
| 03/30 | 1,700 | 1,741 | 1,682 | 1,739 | -2.79% | 326,600 | 1522億7659万 | -10.91% |
| 03/27 | 1,789 | 1,810 | 1,763 | 1,789 | -1.27% | 369,900 | 1566億5487万 | -9.23% |
| 03/26 | （IR情報）15:30 当社の取締役等に対する譲渡制限付株式付与制度に基づく譲渡制限付株式としての自己株式処分に関するお知らせ |
| 03/26 | （IR情報）9:55 株式会社ブイテックスの株式の取得(子会社化)に関するお知らせ |
| 03/26 | 1,841 | 1,850 | 1,786 | 1,812 | -1.47% | 179,400 | 1586億6888万 | -8.81% |
| 03/25 | 1,834 | 1,858 | 1,833 | 1,839 | +3.31% | 146,600 | 1610億3315万 | -8.14% |
| 03/24 | 1,780 | 1,789 | 1,752 | 1,780 | +3.07% | 192,600 | 1558億6678万 | -11.57% |
| 03/23 | 1,752 | 1,755 | 1,702 | 1,727 | -5.58% | 290,200 | 1512億2581万 | -14.8% |
| 03/19 | 1,877 | 1,877 | 1,829 | 1,829 | -5.38% | 283,800 | 1601億5750万 | -10.78% |
| 03/18 | 1,879 | 1,933 | 1,875 | 1,933 | +3.65% | 241,100 | 1692億6432万 | -6.48% |
| 03/17 | 1,880 | 1,890 | 1,852 | 1,865 | +1.03% | 223,800 | 1633億986万 | -10.25% |
| 03/16 | 1,828 | 1,871 | 1,820 | 1,846 | -0.22% | 202,700 | 1616億4611万 | -11.59% |
| 03/13 | 1,841 | 1,875 | 1,840 | 1,850 | -2.68% | 267,300 | 1619億9638万 | -11.95% |
| 03/12 | 1,979 | 1,979 | 1,881 | 1,901 | -0.78% | 475,100 | 1664億6222万 | -10.03% |
| 03/11 | 1,937 | 1,945 | 1,916 | 1,916 | -0.57% | 321,100 | 1677億7571万 | -9.71% |
| 03/10 | 1,924 | 1,958 | 1,910 | 1,927 | +2.94% | 270,100 | 1687億3893万 | -9.36% |
| 03/09 | 1,839 | 1,877 | 1,797 | 1,872 | -6.82% | 456,100 | 1639億2282万 | -12.07% |
| 03/06 | 1,976 | 2,025 | 1,962 | 2,009 | -0.59% | 194,800 | 1759億1931万 | -5.77% |
| 03/05 | 2,049 | 2,067 | 1,994 | 2,021 | +2.64% | 294,500 | 1769億7009万 | -5.12% |
| 03/04 | 2,011 | 2,053 | 1,934 | 1,969 | -6.24% | 446,800 | 1724億1668万 | -7.52% |
| 03/03 | （自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年3月31日) |
| 03/03 | 2,169 | 2,219 | 2,086 | 2,100 | -3.45% | 341,000 | 1838億8778万 | -1.36% |
| 03/02 | 2,164 | 2,176 | 2,123 | 2,175 | +0.6% | 343,100 | 1904億5520万 | +2.45% |
| 02/27 | 2,123 | 2,169 | 2,105 | 2,162 | +0.32% | 409,500 | 1893億1685万 | +2.22% |
| 02/26 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/26 | 2,200 | 2,215 | 2,147 | 2,155 | -1.6% | 397,800 | 1887億389万 | +2.38% |
| 02/25 | 2,213 | 2,213 | 2,171 | 2,190 | -0.54% | 352,600 | 1917億6868万 | +4.48% |
| 02/24 | 2,200 | 2,215 | 2,163 | 2,202 | +0.05% | 440,400 | 1928億1947万 | +5.51% |
| 02/20 | 2,171 | 2,209 | 2,164 | 2,201 | -0.14% | 227,400 | 1927億3190万 | +5.82% |
| 02/19 | 2,180 | 2,223 | 2,170 | 2,204 | +0.92% | 427,700 | 1929億9460万 | +6.42% |
| 02/18 | 2,200 | 2,200 | 2,155 | 2,184 | 0% | 215,500 | 1912億4329万 | +5.97% |
| 02/17 | （IR情報）14:30 自己株式の取得結果および取得終了に関するお知らせ |
| 02/17 | 2,130 | 2,196 | 2,123 | 2,184 | +2.78% | 294,400 | 1912億4329万 | +6.54% |
| 02/16 | 2,150 | 2,156 | 2,067 | 2,125 | -0.14% | 384,900 | 1860億7692万 | +4.37% |
| 02/13 | 2,170 | 2,218 | 2,078 | 2,128 | -7.72% | 696,100 | 1863億3962万 | +5.09% |
| 02/12 | （IR情報）15:30 期末配当予想の修正(増配)に関するお知らせ |
| 02/12 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/12 | （IR情報）15:30 公認会計士等の異動に関するお知らせ |
| 02/12 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/12 | （IR情報）15:30 配当方針の変更に関するお知らせ |
| 02/12 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 2,250 | 2,351 | 2,231 | 2,306 | +2.22% | 672,500 | 2019億2629万 | +14.61% |
| 02/10 | 2,200 | 2,261 | 2,198 | 2,256 | +2.83% | 391,400 | 1975億4801万 | +13.37% |
| 02/09 | 2,189 | 2,200 | 2,170 | 2,194 | +3.44% | 297,800 | 1921億1895万 | +11.43% |
| 02/06 | 2,137 | 2,155 | 2,120 | 2,121 | -1.99% | 223,100 | 1857億2666万 | +8.71% |
| 02/05 | 2,190 | 2,207 | 2,153 | 2,164 | +0.65% | 238,900 | 1894億9198万 | +11.72% |
| 02/04 | 2,130 | 2,155 | 2,101 | 2,150 | +1.22% | 275,900 | 1882億6606万 | +11.98% |
| 02/03 | 2,041 | 2,140 | 2,026 | 2,124 | +5.15% | 390,800 | 1859億8935万 | +11.5% |
| 02/02 | 2,027 | 2,064 | 2,013 | 2,020 | +0.45% | 284,400 | 1768億8253万 | +6.93% |
| 01/30 | 1,967 | 2,014 | 1,967 | 2,011 | +2.81% | 252,800 | 1760億9444万 | +7.14% |
| 01/29 | 1,969 | 1,981 | 1,943 | 1,956 | +0.31% | 283,100 | 1712億7833万 | +4.82% |
| 01/28 | 1,969 | 1,972 | 1,935 | 1,950 | -1.91% | 305,200 | 1707億5294万 | +5.06% |
| 01/27 | 1,969 | 1,989 | 1,955 | 1,988 | +1.02% | 228,300 | 1740億8043万 | +7.75% |
| 01/26 | 1,952 | 1,985 | 1,944 | 1,968 | +0.1% | 435,600 | 1723億2912万 | +7.42% |
| 01/23 | 1,972 | 1,978 | 1,948 | 1,966 | +0.05% | 157,500 | 1721億5399万 | +7.96% |
| 01/22 | 1,937 | 1,970 | 1,922 | 1,965 | +2.08% | 169,400 | 1720億6642万 | +8.5% |
| 01/21 | 1,892 | 1,925 | 1,880 | 1,925 | +0.05% | 166,000 | 1685億6380万 | +6.83% |
| 01/20 | 1,970 | 1,970 | 1,909 | 1,924 | -2.34% | 344,900 | 1684億7623万 | +7.37% |
| 01/19 | 2,000 | 2,000 | 1,956 | 1,970 | -2.43% | 449,900 | 1725億425万 | +10.43% |
| 01/16 | 1,968 | 2,023 | 1,968 | 2,019 | +2.59% | 218,700 | 1767億9496万 | +13.94% |
| 01/15 | 1,931 | 1,973 | 1,930 | 1,968 | +0.72% | 141,600 | 1723億2912万 | +11.69% |
| 01/14 | 1,915 | 1,955 | 1,914 | 1,954 | +2.63% | 219,900 | 1711億320万 | +11.47% |
| 01/13 | 1,900 | 1,915 | 1,870 | 1,904 | +3.59% | 446,000 | 1667億2492万 | +9.05% |
| 01/09 | 1,860 | 1,879 | 1,825 | 1,838 | -1.02% | 265,100 | 1609億4559万 | +5.69% |
| 01/08 | 1,806 | 1,878 | 1,802 | 1,857 | +2.82% | 440,000 | 1626億933万 | +7.09% |
| 01/07 | 1,750 | 1,830 | 1,739 | 1,806 | +3.08% | 462,000 | 1581億4349万 | +4.45% |
| 01/06 | 1,754 | 1,770 | 1,749 | 1,752 | +0.63% | 233,500 | 1534億1495万 | +1.57% |
| 01/05 | 1,762 | 1,763 | 1,728 | 1,741 | +0.12% | 168,900 | 1524億5172万 | +1.1% |
| 2025 |
| 12/30 | 1,754 | 1,760 | 1,734 | 1,739 | -0.91% | 167,400 | 1522億7659万 | +1.1% |
| 12/29 | 1,734 | 1,764 | 1,728 | 1,755 | +0.29% | 356,100 | 1536億7764万 | +2.27% |
| 12/26 | 1,768 | 1,779 | 1,740 | 1,750 | -0.91% | 724,000 | 1532億3981万 | +2.28% |
| 12/25 | 1,735 | 1,775 | 1,735 | 1,766 | +2.38% | 344,900 | 1546億4086万 | +3.52% |
| 12/24 | 1,732 | 1,742 | 1,722 | 1,725 | -0.46% | 115,700 | 1510億5067万 | +1.47% |
| 12/23 | 1,718 | 1,740 | 1,716 | 1,733 | +0.52% | 154,400 | 1517億5120万 | +2.18% |
| 12/22 | 1,724 | 1,728 | 1,709 | 1,724 | +0.94% | 174,100 | 1509億6311万 | +1.77% |
| 12/19 | 1,673 | 1,715 | 1,673 | 1,708 | +2.09% | 243,000 | 1495億6206万 | +0.95% |
| 12/18 | 1,672 | 1,689 | 1,657 | 1,673 | -0.36% | 217,600 | 1464億9726万 | -1.18% |
| 12/17 | 1,680 | 1,695 | 1,658 | 1,679 | -0.36% | 246,500 | 1470億2266万 | -0.77% |
| 12/16 | 1,711 | 1,717 | 1,685 | 1,685 | -2.09% | 217,500 | 1475億4805万 | -0.65% |
| 12/15 | 1,720 | 1,730 | 1,713 | 1,721 | -0.23% | 168,800 | 1507億41万 | +1.41% |
| 12/12 | 1,720 | 1,725 | 1,705 | 1,725 | +2.01% | 167,500 | 1510億5067万 | +1.65% |
| 12/11 | 1,728 | 1,731 | 1,691 | 1,691 | -0.94% | 156,800 | 1480億7344万 | -0.35% |
| 12/10 | 1,695 | 1,717 | 1,686 | 1,707 | +1.01% | 433,000 | 1494億7449万 | +0.47% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 395,482株（0.45%）-0.05%義務消失 |
| 12/09 | 1,725 | 1,731 | 1,690 | 1,690 | -3.54% | 338,900 | 1479億8588万 | -0.65% |
| 12/08 | 1,759 | 1,778 | 1,744 | 1,752 | -0.45% | 312,000 | 1534億1495万 | +2.88% |
| 12/05 | 1,735 | 1,772 | 1,723 | 1,760 | -0.85% | 346,000 | 1541億1547万 | +3.35% |
| 12/04 | 1,730 | 1,780 | 1,728 | 1,775 | +3.2% | 310,200 | 1554億2895万 | +4.41% |
| 12/03 | 1,722 | 1,738 | 1,713 | 1,720 | -0.29% | 269,100 | 1506億1285万 | +1.3% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 446,532株（0.5%）再IN |
| 12/02 | 1,726 | 1,735 | 1,705 | 1,725 | +0.35% | 323,000 | 1510億5067万 | +1.41% |
| 12/01 | 1,701 | 1,723 | 1,695 | 1,719 | +1.06% | 372,300 | 1505億2528万 | +1.12% |
| 11/28 | 1,682 | 1,708 | 1,682 | 1,701 | +0.24% | 183,800 | 1489億4910万 | +0.06% |
| 11/27 | 1,688 | 1,697 | 1,676 | 1,697 | +1.01% | 136,600 | 1485億9884万 | -0.24% |
| 11/26 | 1,669 | 1,683 | 1,658 | 1,680 | +2.38% | 219,200 | 1471億1022万 | -1.23% |
| 11/25 | 1,668 | 1,668 | 1,631 | 1,641 | +0.31% | 175,700 | 1436億9516万 | -3.58% |
| 11/21 | 1,600 | 1,640 | 1,600 | 1,636 | +1.18% | 365,800 | 1432億5733万 | -3.99% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 420,608株（0.48%）-0.02%義務消失 |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 445,708株（0.5%）再IN |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 429,875株（0.49%）-0.05%義務消失 |
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。
