| 2026 |
| 03/11 | 1,648 | 1,718 | 1,647 | 1,680 | +3.38% | 41,700 | 194億1105万 | +1.76% |
| 03/10 | 1,611 | 1,650 | 1,606 | 1,625 | +3.44% | 29,100 | 187億7557万 | -0.98% |
| 03/09 | 1,534 | 1,600 | 1,530 | 1,571 | -3.91% | 38,100 | 181億5164万 | -3.91% |
| 03/06 | 1,599 | 1,642 | 1,584 | 1,635 | +0.49% | 18,200 | 188億9111万 | +0.18% |
| 03/05 | 1,625 | 1,657 | 1,604 | 1,627 | +4.63% | 20,100 | 187億9868万 | +0.06% |
| 03/04 | 1,599 | 1,601 | 1,492 | 1,555 | -5.24% | 67,000 | 179億6678万 | -4.01% |
| 03/03 | 1,732 | 1,735 | 1,638 | 1,641 | -6.07% | 36,200 | 189億6044万 | +1.42% |
| 03/02 | （IR情報）16:00 取締役候補者及び新執行体制のお知らせ |
| 03/02 | 1,720 | 1,751 | 1,695 | 1,747 | -0.63% | 21,700 | 201億8518万 | +8.24% |
| 02/27 | 1,720 | 1,759 | 1,704 | 1,758 | +0.57% | 26,700 | 203億1228万 | +9.33% |
| 02/26 | 1,719 | 1,760 | 1,695 | 1,748 | +2.7% | 36,100 | 201億9674万 | +9.39% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,642株（0.79%）-0.02% |
| 02/25 | 1,740 | 1,754 | 1,702 | 1,702 | -1.73% | 25,800 | 196億6524万 | +7.11% |
| 02/24 | 1,752 | 1,770 | 1,722 | 1,732 | -0.46% | 27,700 | 200億1187万 | +9.41% |
| 02/20 | 1,703 | 1,752 | 1,700 | 1,740 | +0.35% | 40,300 | 201億430万 | +10.27% |
| 02/19 | 1,694 | 1,743 | 1,690 | 1,734 | +2.85% | 34,700 | 200億3498万 | +10.45% |
| 02/18 | 1,699 | 1,711 | 1,686 | 1,686 | -0.47% | 28,700 | 194億8038万 | +8.01% |
| 02/17 | 1,605 | 1,708 | 1,591 | 1,694 | +5.55% | 58,900 | 195億7281万 | +9.01% |
| 02/16 | 1,700 | 1,700 | 1,577 | 1,605 | -3.95% | 85,500 | 185億4449万 | +3.88% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | 1,711 | 1,718 | 1,670 | 1,671 | -3.86% | 53,100 | 193億706万 | +8.58% |
| 02/12 | 1,690 | 1,738 | 1,656 | 1,738 | +5.33% | 55,000 | 200億8119万 | +13.67% |
| 02/10 | 1,666 | 1,680 | 1,645 | 1,650 | +4.63% | 56,300 | 190億6443万 | +8.77% |
| 02/09 | （IR情報）16:00 2026年3月期通期業績予想の修正に関するお知らせ |
| 02/09 | 1,600 | 1,600 | 1,560 | 1,577 | +0.9% | 27,700 | 182億2097万 | +4.51% |
| 02/06 | 1,622 | 1,622 | 1,528 | 1,563 | -3.7% | 51,000 | 180億5921万 | +3.99% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,442株（0.81%）+0.1% |
| 02/05 | 1,579 | 1,664 | 1,554 | 1,623 | +9.51% | 123,200 | 187億5246万 | +8.2% |
| 02/04 | 1,485 | 1,498 | 1,465 | 1,482 | -0.34% | 20,700 | 171億2332万 | -0.74% |
| 02/03 | 1,465 | 1,487 | 1,465 | 1,487 | +2.98% | 18,000 | 171億8109万 | -0.27% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,042株（0.71%）+0.09% |
| 02/02 | 1,497 | 1,510 | 1,440 | 1,444 | -2.1% | 37,400 | 166億8426万 | -2.96% |
| 01/30 | 1,480 | 1,481 | 1,460 | 1,475 | -0.34% | 20,500 | 170億4244万 | -0.81% |
| 01/29 | 1,475 | 1,486 | 1,465 | 1,480 | 0% | 23,900 | 171億21万 | -0.27% |
| 01/28 | 1,481 | 1,486 | 1,464 | 1,480 | -0.34% | 23,900 | 171億21万 | 0% |
| 01/27 | 1,489 | 1,499 | 1,481 | 1,485 | -0.8% | 13,100 | 171億5798万 | +0.54% |
| 01/26 | 1,530 | 1,539 | 1,490 | 1,497 | -4.04% | 47,300 | 172億9663万 | +1.56% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,342株（0.62%）+0.1% |
| 01/23 | 1,590 | 1,597 | 1,559 | 1,560 | -1.89% | 21,200 | 180億2455万 | +6.12% |
| 01/22 | 1,527 | 1,591 | 1,516 | 1,590 | +5.79% | 26,800 | 183億7117万 | +8.53% |
| 01/21 | 1,513 | 1,526 | 1,493 | 1,503 | -1.7% | 25,000 | 173億6596万 | +3.16% |
| 01/20 | 1,551 | 1,585 | 1,517 | 1,529 | -1.42% | 66,200 | 176億6637万 | +5.3% |
| 01/19 | 1,598 | 1,598 | 1,515 | 1,551 | -2.82% | 38,500 | 179億2056万 | +7.04% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 60,842株（0.52%）再IN |
| 01/16 | 1,548 | 1,596 | 1,548 | 1,596 | +3.3% | 25,800 | 184億4050万 | +10.3% |
| 01/15 | 1,525 | 1,545 | 1,516 | 1,545 | +2.12% | 14,200 | 178億5123万 | +7.07% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,542株（0.48%）-0.02%義務消失 |
| 01/14 | 1,513 | 1,525 | 1,496 | 1,513 | +0.27% | 27,200 | 174億8150万 | +5% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 58,042株（0.5%）再IN |
| 01/13 | 1,514 | 1,514 | 1,489 | 1,509 | +2.37% | 22,600 | 174億3528万 | +4.79% |
| 01/09 | 1,446 | 1,518 | 1,446 | 1,474 | +1.94% | 60,600 | 170億3089万 | +2.43% |
| 01/08 | 1,446 | 1,470 | 1,443 | 1,446 | +0.77% | 12,000 | 167億737万 | +0.49% |
| 01/07 | 1,440 | 1,460 | 1,435 | 1,435 | -0.35% | 18,800 | 165億8027万 | -0.49% |
| 01/06 | 1,449 | 1,450 | 1,436 | 1,440 | +0.56% | 11,500 | 166億3804万 | -0.35% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 57,642株（0.49%）-0.01%義務消失 |
| 01/05 | 1,460 | 1,465 | 1,431 | 1,432 | -0.9% | 23,900 | 165億4561万 | -1.1% |
| 2025 |
| 12/30 | 1,482 | 1,482 | 1,445 | 1,445 | -1.7% | 20,500 | 166億9581万 | -0.41% |
| 12/29 | 1,484 | 1,484 | 1,446 | 1,470 | +0.41% | 33,200 | 169億8467万 | +1.17% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 57,842株（0.5%）再IN |
| 12/26 | 1,420 | 1,486 | 1,420 | 1,464 | +2.74% | 51,100 | 169億1534万 | +0.62% |
| 12/25 | （5%ルール）カナメ・キャピタル・エルピー(Kaname Capital,L.P.)（13.49%） |
| 12/25 | 1,431 | 1,435 | 1,412 | 1,425 | +0.42% | 29,600 | 164億6473万 | -2.33% |
| 12/24 | 1,407 | 1,419 | 1,400 | 1,419 | +0.85% | 38,400 | 163億9540万 | -2.94% |
| 12/23 | 1,399 | 1,410 | 1,399 | 1,407 | +0.64% | 15,700 | 162億5675万 | -3.96% |
| 12/22 | 1,404 | 1,422 | 1,395 | 1,398 | +0.07% | 19,700 | 161億5277万 | -5.03% |
| 12/19 | 1,399 | 1,408 | 1,391 | 1,397 | -0.14% | 18,100 | 161億4121万 | -5.42% |
| 12/18 | 1,399 | 1,408 | 1,380 | 1,399 | -0.14% | 25,200 | 161億6432万 | -5.66% |
| 12/17 | 1,413 | 1,418 | 1,401 | 1,401 | -0.85% | 8,400 | 161億8743万 | -5.91% |
| 12/17 | （空売り報告）Barclays Capital Securities Ltd 57,637株（0.49%）-0.01%義務消失 |
| 12/16 | 1,420 | 1,420 | 1,391 | 1,413 | -0.49% | 28,800 | 163億2608万 | -5.61% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 57,937株（0.5%）再IN |
| 12/15 | 1,375 | 1,420 | 1,375 | 1,420 | +2.68% | 29,400 | 164億696万 | -5.59% |
| 12/12 | 1,412 | 1,420 | 1,377 | 1,383 | -1.14% | 30,500 | 159億7945万 | -8.47% |
| 12/11 | 1,445 | 1,453 | 1,399 | 1,399 | -3.72% | 29,000 | 161億6432万 | -7.96% |
| 12/10 | 1,481 | 1,504 | 1,438 | 1,453 | -2.15% | 38,800 | 167億8825万 | -4.97% |
| 12/09 | 1,503 | 1,519 | 1,479 | 1,485 | -1.46% | 23,600 | 171億5798万 | -3.32% |
| 12/08 | 1,505 | 1,508 | 1,492 | 1,507 | +1.41% | 14,200 | 174億1217万 | -2.14% |
| 12/05 | 1,496 | 1,506 | 1,486 | 1,486 | -0.67% | 6,600 | 171億6954万 | -3.63% |
| 12/04 | 1,485 | 1,518 | 1,485 | 1,496 | +0.67% | 13,800 | 172億8508万 | -2.98% |
| 12/03 | 1,479 | 1,500 | 1,479 | 1,486 | +0.34% | 9,200 | 171億6954万 | -3.51% |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 57,437株（0.49%）-0.01%義務消失 |
| 12/02 | 1,501 | 1,510 | 1,480 | 1,481 | -1.27% | 9,400 | 171億1177万 | -4.02% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 58,337株（0.5%）再IN |
| 12/01 | 1,520 | 1,520 | 1,487 | 1,500 | -1.32% | 23,800 | 173億3130万 | -2.91% |
| 11/28 | 1,521 | 1,528 | 1,512 | 1,520 | +0.33% | 12,000 | 175億6238万 | -1.68% |
| 11/27 | 1,500 | 1,520 | 1,495 | 1,515 | +0.8% | 13,400 | 175億461万 | -2.13% |
| 11/27 | （空売り報告）Barclays Capital Securities Ltd 57,437株（0.49%）-0.02%義務消失 |
| 11/26 | 1,510 | 1,530 | 1,493 | 1,503 | -0.46% | 19,700 | 173億6596万 | -3.03% |
| 11/26 | （空売り報告）Barclays Capital Securities Ltd 59,137株（0.51%）再IN |
| 11/25 | 1,547 | 1,547 | 1,510 | 1,510 | +0.2% | 17,100 | 174億4684万 | -2.64% |
| 11/25 | （空売り報告）Barclays Capital Securities Ltd 57,737株（0.49%）-0.01%義務消失 |
| 11/21 | 1,520 | 1,534 | 1,498 | 1,507 | -3.71% | 24,300 | 174億1217万 | -2.84% |
| 11/21 | （空売り報告）Barclays Capital Securities Ltd 58,237株（0.5%）再IN |
| 11/20 | 1,523 | 1,576 | 1,521 | 1,565 | +4.68% | 18,800 | 180億8232万 | +0.71% |
| 11/19 | （IR情報）15:45 2026年3月期第2四半期決算説明資料 |
| 11/19 | 1,502 | 1,523 | 1,471 | 1,495 | -0.86% | 22,000 | 172億7352万 | -3.8% |
| 11/18 | 1,558 | 1,582 | 1,503 | 1,508 | -3.4% | 23,700 | 174億2373万 | -3.15% |
| 11/17 | （IR情報）16:00 連結子会社の異動(持分譲渡)に関する譲渡契約締結のお知らせ |
| 11/17 | 1,648 | 1,648 | 1,561 | 1,561 | +1.69% | 35,900 | 180億3610万 | 0% |
| 11/14 | （IR情報）16:00 2026年3月期通期業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 1,545 | 1,552 | 1,524 | 1,535 | -0.65% | 16,200 | 177億3569万 | -1.79% |
| 11/13 | 1,542 | 1,556 | 1,521 | 1,545 | -0.71% | 11,700 | 178億5123万 | -1.53% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 49,337株（0.42%）-0.15%義務消失 |
| 11/12 | 1,564 | 1,564 | 1,516 | 1,556 | -2.08% | 20,100 | 179億7833万 | -1.21% |
| 11/11 | 1,587 | 1,594 | 1,568 | 1,589 | +0.25% | 7,900 | 183億5962万 | +0.44% |
| 11/10 | 1,595 | 1,625 | 1,585 | 1,585 | -0.5% | 11,700 | 183億1340万 | -0.06% |
| 11/07 | 1,602 | 1,607 | 1,573 | 1,593 | -1.36% | 18,200 | 184億584万 | +0.19% |
| 11/06 | 1,612 | 1,633 | 1,597 | 1,615 | -0.25% | 15,900 | 186億6003万 | +1.51% |
| 11/05 | 1,648 | 1,648 | 1,597 | 1,619 | -0.86% | 29,400 | 187億624万 | +1.63% |
| 11/04 | 1,595 | 1,651 | 1,594 | 1,633 | +2.58% | 33,600 | 188億6800万 | +2.25% |
| 10/31 | 1,575 | 1,592 | 1,543 | 1,592 | +2.78% | 28,100 | 183億9428万 | -0.69% |
| 10/30 | 1,482 | 1,549 | 1,482 | 1,549 | +4.52% | 119,000 | 178億9745万 | -3.85% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,998株（0.31%）-0.79%義務消失 |
| 10/29 | 1,466 | 1,498 | 1,464 | 1,482 | +1.02% | 35,700 | 171億2332万 | -8.57% |
| 10/28 | 1,522 | 1,522 | 1,462 | 1,467 | -4.62% | 35,200 | 169億5001万 | -10.06% |
| 10/27 | 1,537 | 1,553 | 1,523 | 1,538 | +0.07% | 18,200 | 177億7035万 | -6.28% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 127,098株（1.1%）+0.1% |
| 10/24 | 1,554 | 1,554 | 1,529 | 1,537 | +0.33% | 15,000 | 177億5880万 | -6.79% |
| 10/23 | 1,562 | 1,562 | 1,526 | 1,532 | -2.17% | 16,900 | 177億103万 | -7.49% |
| 10/22 | 1,565 | 1,566 | 1,538 | 1,566 | +0.58% | 16,500 | 180億9387万 | -5.89% |
| 10/21 | 1,567 | 1,567 | 1,539 | 1,557 | +0.65% | 28,200 | 179億8988万 | -6.71% |
| 10/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 116,198株（1%）+0.09% |
| 10/20 | 1,552 | 1,565 | 1,528 | 1,547 | +2.31% | 14,800 | 178億7434万 | -7.64% |
| 10/17 | 1,567 | 1,567 | 1,512 | 1,512 | -4.36% | 18,800 | 174億6995万 | -10% |
| 10/16 | 1,567 | 1,593 | 1,567 | 1,581 | +0.89% | 14,800 | 182億6719万 | -6.23% |
| 10/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 105,198株（0.91%）+0.1% |
| 10/15 | 1,570 | 1,589 | 1,557 | 1,567 | +0.84% | 18,400 | 181億543万 | -7.17% |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 66,760株（0.57%）-0.03% |
| 10/14 | 1,589 | 1,592 | 1,543 | 1,554 | -3% | 30,400 | 179億5522万 | -8.1% |
| 10/10 | 1,626 | 1,628 | 1,590 | 1,602 | -1.9% | 29,300 | 185億982万 | -5.43% |
| 10/10 | （空売り報告）Barclays Capital Securities Ltd 70,160株（0.6%）+0.09% |
| 10/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,798株（0.81%）+0.11% |
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。
