| 2026 |
| 06/25 | 2,675 | 2,714 | 2,550 | 2,585 | +2.38% | 81,500 | 298億6760万 | +1.25% |
| 06/24 | 2,551 | 2,728 | 2,472 | 2,525 | -2.92% | 188,400 | 291億7435万 | -0.98% |
| 06/23 | 2,578 | 2,744 | 2,501 | 2,601 | +0.7% | 182,200 | 300億5247万 | +2.12% |
| 06/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,713株（0.77%）-0.18% |
| 06/22 | 2,367 | 2,630 | 2,345 | 2,583 | +9.13% | 182,100 | 298億4449万 | +1.61% |
| 06/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 110,013株（0.95%）-0.08% |
| 06/19 | （5%ルール）カナメ・キャピタル・エルピー(Kaname Capital,L.P.)（12.37%） |
| 06/19 | （5%ルール）カナメ・キャピタル・エルピー(Kaname Capital,L.P.)（13.4%） |
| 06/19 | 2,419 | 2,427 | 2,351 | 2,367 | +0.72% | 84,700 | 273億4879万 | -6.92% |
| 06/18 | 2,375 | 2,446 | 2,345 | 2,350 | -1.67% | 119,900 | 271億5237万 | -7.63% |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,713株（1.03%）+0.04% |
| 06/17 | 2,275 | 2,390 | 2,244 | 2,390 | +5.05% | 100,300 | 276億1453万 | -6.13% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 115,213株（0.99%）-0.01% |
| 06/16 | 2,401 | 2,403 | 2,270 | 2,275 | -5.44% | 85,600 | 262億8580万 | -10.54% |
| 06/15 | 2,374 | 2,417 | 2,310 | 2,406 | +5.8% | 98,400 | 277億9940万 | -5.5% |
| 06/12 | 2,320 | 2,353 | 2,224 | 2,274 | -0.66% | 110,900 | 262億7425万 | -10.54% |
| 06/11 | 2,273 | 2,321 | 2,216 | 2,289 | -1.46% | 110,300 | 264億4756万 | -9.78% |
| 06/10 | 2,384 | 2,400 | 2,282 | 2,323 | -4.52% | 215,800 | 268億4040万 | -8.07% |
| 06/09 | 2,602 | 2,620 | 2,380 | 2,433 | -5.51% | 224,600 | 281億1136万 | -3.18% |
| 06/08 | 2,634 | 2,671 | 2,504 | 2,575 | -6.36% | 170,200 | 297億5206万 | +3.21% |
| 06/05 | 2,730 | 2,778 | 2,640 | 2,750 | -2.48% | 111,300 | 317億7405万 | +11.34% |
| 06/04 | （5%ルール）SBI証券（3.15%） |
| 06/04 | 2,779 | 2,861 | 2,737 | 2,820 | +0.46% | 112,000 | 325億8284万 | +15.72% |
| 06/03 | 2,880 | 2,954 | 2,738 | 2,807 | -1.61% | 248,800 | 324億3263万 | +16.96% |
| 06/02 | 2,629 | 2,872 | 2,583 | 2,853 | +8.64% | 258,300 | 329億6413万 | +20.69% |
| 06/01 | 2,750 | 2,799 | 2,571 | 2,626 | -6.71% | 321,300 | 303億4132万 | +12.7% |
| 05/29 | （IR情報）16:30 2025年度「当社取締役会の実効性の分析・評価」結果の概要について |
| 05/29 | 2,938 | 2,990 | 2,797 | 2,815 | -2.76% | 430,300 | 325億2507万 | +21.91% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 115,713株（1%）+0.09% |
| 05/28 | 2,500 | 2,986 | 2,422 | 2,895 | +14.16% | 671,700 | 334億4940万 | +27.09% |
| 05/27 | 2,637 | 2,647 | 2,519 | 2,536 | -1.97% | 112,400 | 293億145万 | +13.11% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,013株（0.91%）+0.11% |
| 05/26 | 2,611 | 2,676 | 2,561 | 2,587 | +1.69% | 124,300 | 298億9071万 | +16.58% |
| 05/25 | 2,652 | 2,676 | 2,534 | 2,544 | -2.3% | 122,300 | 293億9388万 | +16.01% |
| 05/22 | 2,575 | 2,620 | 2,532 | 2,604 | +3.13% | 94,400 | 300億8713万 | +19.94% |
| 05/21 | 2,496 | 2,662 | 2,471 | 2,525 | +3.23% | 118,900 | 291億7435万 | +17.83% |
| 05/20 | （IR情報）16:00 2026年3月期通期決算説明資料 |
| 05/20 | 2,450 | 2,482 | 2,364 | 2,446 | -1.41% | 82,200 | 282億6157万 | +15.65% |
| 05/19 | 2,650 | 2,650 | 2,448 | 2,481 | -5.02% | 98,400 | 286億6597万 | +18.76% |
| 05/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,013株（0.8%）+0.02% |
| 05/18 | 2,419 | 2,612 | 2,383 | 2,612 | +9.29% | 130,500 | 301億7957万 | +26.55% |
| 05/15 | 2,416 | 2,564 | 2,355 | 2,390 | +0.08% | 134,300 | 276億1453万 | +17.73% |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 2,350 | 2,455 | 2,338 | 2,388 | +2.93% | 81,700 | 275億9142万 | +19.28% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 90,428株（0.78%）-0.02% |
| 05/13 | 2,299 | 2,354 | 2,245 | 2,320 | -0.98% | 87,100 | 268億574万 | +17.59% |
| 05/12 | 2,401 | 2,464 | 2,322 | 2,343 | +1.52% | 143,400 | 270億7149万 | +20.46% |
| 05/11 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 05/11 | 2,329 | 2,424 | 2,262 | 2,308 | +7.1% | 171,500 | 266億6709万 | +20.4% |
| 05/08 | 2,037 | 2,165 | 2,030 | 2,155 | +5.79% | 81,900 | 248億9930万 | +14.26% |
| 05/07 | 2,041 | 2,059 | 2,025 | 2,037 | +3.09% | 50,600 | 235億3590万 | +9.22% |
| 05/01 | 1,978 | 2,001 | 1,945 | 1,976 | +0.15% | 36,600 | 228億3109万 | +6.7% |
| 04/30 | 1,929 | 1,991 | 1,920 | 1,973 | +1.28% | 45,200 | 227億9643万 | +7.17% |
| 04/28 | 1,937 | 1,950 | 1,900 | 1,948 | +0.57% | 37,800 | 225億758万 | +6.45% |
| 04/27 | 1,928 | 1,978 | 1,916 | 1,937 | +2.43% | 44,400 | 223億8048万 | +6.6% |
| 04/24 | 1,909 | 1,932 | 1,881 | 1,891 | -1.46% | 38,200 | 218億4899万 | +4.88% |
| 04/23 | 2,015 | 2,022 | 1,918 | 1,919 | -4.15% | 47,700 | 221億7250万 | +6.97% |
| 04/22 | 2,079 | 2,079 | 1,990 | 2,002 | -4.03% | 64,100 | 231億3150万 | +12.16% |
| 04/21 | 2,066 | 2,128 | 2,064 | 2,086 | +1.71% | 65,600 | 241億206万 | +17.72% |
| 04/20 | 2,023 | 2,081 | 2,020 | 2,051 | +3.43% | 72,300 | 236億9766万 | +16.93% |
| 04/17 | 1,958 | 2,003 | 1,911 | 1,983 | +1.28% | 37,800 | 229億1197万 | +14.16% |
| 04/16 | 2,020 | 2,073 | 1,956 | 1,958 | 0% | 46,400 | 226億2312万 | +13.7% |
| 04/15 | 2,017 | 2,017 | 1,942 | 1,958 | -1.81% | 81,800 | 226億2312万 | +14.44% |
| 04/14 | （5%ルール）カナメ・キャピタル・エルピー(Kaname Capital,L.P.)（14.54%） |
| 04/14 | 1,975 | 2,050 | 1,966 | 1,994 | +5.22% | 122,400 | 230億3907万 | +17.43% |
| 04/13 | 1,852 | 1,895 | 1,844 | 1,895 | +3.89% | 67,700 | 218億9520万 | +12.73% |
| 04/10 | 1,816 | 1,880 | 1,809 | 1,824 | +1.79% | 53,700 | 210億7486万 | +9.22% |
| 04/09 | 1,869 | 1,869 | 1,786 | 1,792 | -3.24% | 48,400 | 207億512万 | +7.76% |
| 04/08 | 1,857 | 1,868 | 1,812 | 1,852 | +4.22% | 63,200 | 213億9837万 | +12.04% |
| 04/07 | 1,692 | 1,791 | 1,692 | 1,777 | +5.02% | 76,200 | 205億3181万 | +8.02% |
| 04/06 | 1,650 | 1,713 | 1,637 | 1,692 | +2.55% | 30,600 | 195億4970万 | +2.98% |
| 04/03 | 1,629 | 1,657 | 1,624 | 1,650 | +1.35% | 19,900 | 190億6443万 | +0.24% |
| 04/02 | 1,663 | 1,667 | 1,608 | 1,628 | -0.73% | 17,900 | 188億1023万 | -1.33% |
| 04/01 | 1,596 | 1,640 | 1,575 | 1,640 | +6.36% | 26,600 | 189億4888万 | -0.79% |
| 03/31 | 1,615 | 1,615 | 1,542 | 1,542 | -5.05% | 37,800 | 178億1657万 | -6.94% |
| 03/30 | 1,631 | 1,660 | 1,591 | 1,624 | -5.36% | 37,300 | 187億6402万 | -2.46% |
| 03/27 | 1,672 | 1,730 | 1,635 | 1,716 | +2.02% | 38,700 | 198億2700万 | +2.82% |
| 03/26 | 1,720 | 1,720 | 1,662 | 1,682 | -1.12% | 22,400 | 194億3416万 | +0.84% |
| 03/25 | 1,710 | 1,718 | 1,673 | 1,701 | +4.36% | 68,700 | 196億5369万 | +1.98% |
| 03/24 | 1,632 | 1,632 | 1,584 | 1,630 | +3.43% | 25,600 | 188億3334万 | -2.04% |
| 03/23 | 1,599 | 1,621 | 1,535 | 1,576 | -5.8% | 68,500 | 182億941万 | -5.4% |
| 03/19 | 1,690 | 1,704 | 1,661 | 1,673 | -1.99% | 21,400 | 193億3017万 | +0.06% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,328株（0.8%）+0.01% |
| 03/18 | 1,675 | 1,737 | 1,669 | 1,707 | +2.4% | 43,600 | 197億2301万 | +2.09% |
| 03/17 | 1,670 | 1,681 | 1,654 | 1,667 | +2.27% | 16,900 | 192億6085万 | +0.06% |
| 03/16 | 1,601 | 1,637 | 1,601 | 1,630 | +0.43% | 12,300 | 188億3334万 | -1.93% |
| 03/13 | 1,585 | 1,626 | 1,566 | 1,623 | 0% | 33,700 | 187億5246万 | -2.35% |
| 03/12 | 1,649 | 1,670 | 1,614 | 1,623 | -3.39% | 31,300 | 187億5246万 | -1.99% |
| 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% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,342株（0.62%）+0.1% |
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。
