| 2026 |
| 03/06 | 2,250 | 2,330 | 2,221 | 2,302 | +0.09% | 69,800 | 482億4992万 | +3.88% |
| 03/05 | 2,256 | 2,346 | 2,238 | 2,300 | +6.68% | 87,100 | 482億800万 | +4.07% |
| 03/04 | 2,208 | 2,220 | 2,065 | 2,156 | -6.59% | 198,400 | 451億8976万 | -2.13% |
| 03/03 | 2,400 | 2,444 | 2,308 | 2,308 | -5.18% | 87,900 | 483億7568万 | +4.67% |
| 03/02 | 2,377 | 2,464 | 2,329 | 2,434 | -1.74% | 84,900 | 510億1664万 | +10.54% |
| 02/27 | 2,460 | 2,505 | 2,387 | 2,477 | +1.89% | 110,500 | 519億1792万 | +13% |
| 02/26 | 2,300 | 2,431 | 2,283 | 2,431 | +5.74% | 120,400 | 509億5376万 | +11.36% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 98,800株（0.47%）-0.04%義務消失 |
| 02/25 | 2,351 | 2,370 | 2,280 | 2,299 | -1.54% | 98,400 | 481億8704万 | +5.65% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 107,900株（0.51%）再IN |
| 02/24 | 2,203 | 2,359 | 2,178 | 2,335 | +4.29% | 253,800 | 489億4160万 | +7.46% |
| 02/24 | （空売り報告）みずほ証券 0株（0%）-1.12%義務消失 |
| 02/20 | 2,244 | 2,348 | 2,205 | 2,239 | -0.22% | 144,000 | 469億2944万 | +3.04% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 103,400株（0.49%）-0.02%義務消失 |
| 02/19 | 2,168 | 2,269 | 2,126 | 2,244 | +4.71% | 287,100 | 470億3424万 | +3.27% |
| 02/19 | （空売り報告）みずほ証券 235,400株（1.12%）+0.2% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,100株（0.43%）-0.08%義務消失 |
| 02/18 | 2,041 | 2,146 | 2,023 | 2,143 | +6.25% | 110,700 | 449億1728万 | -1.38% |
| 02/18 | （空売り報告）みずほ証券 193,400株（0.92%）+0.05% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 108,200株（0.51%）-0.16% |
| 02/17 | 2,046 | 2,057 | 2,006 | 2,017 | -2.42% | 108,600 | 422億7632万 | -7.43% |
| 02/17 | （空売り報告）Nomura International plc 95,200株（0.45%）-0.12%義務消失 |
| 02/16 | 2,041 | 2,067 | 2,013 | 2,067 | +1.62% | 75,800 | 433億2432万 | -5.53% |
| 02/13 | 2,115 | 2,115 | 1,987 | 2,034 | -4.15% | 182,000 | 426億3264万 | -7.33% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 141,000株（0.67%）-0.07% |
| 02/12 | 2,202 | 2,213 | 2,058 | 2,122 | -3.11% | 285,400 | 444億7712万 | -3.94% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 155,300株（0.74%）-0.09% |
| 02/10 | 2,103 | 2,256 | 2,100 | 2,190 | -6.37% | 591,400 | 459億240万 | -1.66% |
| 02/10 | （空売り報告）みずほ証券 184,000株（0.87%）-0.13% |
| 02/10 | （空売り報告）Nomura International plc 120,300株（0.57%）-0.05% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 175,000株（0.83%）+0.16% |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/09 | 2,318 | 2,357 | 2,234 | 2,339 | +3.13% | 295,500 | 490億2544万 | +4.14% |
| 02/09 | （空売り報告）みずほ証券 211,400株（1%）+0.04% |
| 02/09 | （空売り報告）Nomura International plc 130,900株（0.62%）新規 |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 107,100株（0.51%）新規 |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 141,200株（0.67%）新規 |
| 02/06 | 2,190 | 2,276 | 2,167 | 2,268 | +4.76% | 157,400 | 475億3728万 | +0.62% |
| 02/06 | （空売り報告）みずほ証券 203,000株（0.96%）+0.16% |
| 02/05 | 2,160 | 2,195 | 2,148 | 2,165 | +1.22% | 94,500 | 453億7840万 | -4.08% |
| 02/05 | （空売り報告）みずほ証券 168,800株（0.8%）+0.09% |
| 02/04 | 2,102 | 2,150 | 2,082 | 2,139 | +0.9% | 67,000 | 448億3344万 | -5.44% |
| 02/04 | （空売り報告）みずほ証券 150,300株（0.71%）+0.1% |
| 02/03 | 2,120 | 2,166 | 2,102 | 2,120 | +1.87% | 130,100 | 444億3520万 | -6.28% |
| 02/02 | 2,041 | 2,128 | 2,027 | 2,081 | +0.97% | 101,600 | 436億1776万 | -8% |
| 01/30 | 2,122 | 2,144 | 2,051 | 2,061 | -2.87% | 96,100 | 431億9856万 | -9.01% |
| 01/30 | （空売り報告）みずほ証券 128,300株（0.61%）+0.02% |
| 01/29 | 2,145 | 2,171 | 2,080 | 2,122 | -1.58% | 81,000 | 444億7712万 | -6.23% |
| 01/28 | 2,120 | 2,175 | 2,102 | 2,156 | +0.79% | 89,100 | 451億8976万 | -4.47% |
| 01/27 | 2,190 | 2,227 | 2,114 | 2,139 | -2.46% | 116,800 | 448億3344万 | -4.89% |
| 01/26 | 2,201 | 2,269 | 2,178 | 2,193 | -1.44% | 68,200 | 459億6528万 | -2.1% |
| 01/26 | （空売り報告）みずほ証券 124,400株（0.59%）-0.01% |
| 01/23 | 2,200 | 2,269 | 2,195 | 2,225 | +1.04% | 80,200 | 466億3600万 | -0.09% |
| 01/23 | （空売り報告）みずほ証券 127,200株（0.6%）+0.1% |
| 01/22 | 2,238 | 2,247 | 2,171 | 2,202 | -1.61% | 121,800 | 461億5392万 | -0.54% |
| 01/21 | 2,190 | 2,287 | 2,167 | 2,238 | -0.58% | 101,700 | 469億848万 | +1.68% |
| 01/21 | （空売り報告）みずほ証券 105,300株（0.5%）新規 |
| 01/20 | 2,247 | 2,279 | 2,229 | 2,251 | +0.18% | 58,500 | 471億8096万 | +2.97% |
| 01/19 | 2,280 | 2,290 | 2,222 | 2,247 | -2.85% | 105,700 | 470億9712万 | +3.45% |
| 01/16 | 2,250 | 2,343 | 2,190 | 2,313 | +3.26% | 138,100 | 484億8048万 | +7.18% |
| 01/15 | 2,223 | 2,320 | 2,222 | 2,240 | -0.84% | 104,700 | 469億5040万 | +4.77% |
| 01/14 | 2,232 | 2,282 | 2,205 | 2,259 | -1.01% | 128,200 | 473億4864万 | +6.61% |
| 01/13 | 2,260 | 2,283 | 2,183 | 2,282 | +1.65% | 165,400 | 478億3072万 | +8.72% |
| 01/09 | 2,271 | 2,313 | 2,234 | 2,245 | 0% | 122,500 | 470億5520万 | +7.93% |
| 01/08 | 2,361 | 2,370 | 2,244 | 2,245 | -5.63% | 224,800 | 470億5520万 | +8.87% |
| 01/07 | 2,420 | 2,431 | 2,301 | 2,379 | -7.43% | 374,500 | 498億6384万 | +16.33% |
| 01/06 | 2,780 | 2,780 | 2,520 | 2,570 | -4.1% | 305,900 | 538億6720万 | +26.98% |
| 01/05 | 2,600 | 2,735 | 2,533 | 2,680 | +5.85% | 209,600 | 561億7280万 | +34.4% |
| 01/01 | 株式分割 1→5 |
| 2025 |
| 12/30 | 2,380 | 2,594 | 2,330 | 2,532 | +8.62% | 257,700 | 530億7072万 | +29.32% |
| 12/29 | 2,400 | 2,420 | 2,240 | 2,331 | +1.35% | 144,200 | 488億5776万 | +20.9% |
| 12/26 | （IR情報）10:15 QUICK & NOMURA コーポレート・リサーチによる当社レポート公表のお知らせ |
| 12/26 | 2,162 | 2,340 | 2,162 | 2,300 | +7.48% | 148,000 | 482億800万 | +20.55% |
| 12/25 | 2,132 | 2,204 | 2,132 | 2,140 | +0.85% | 77,500 | 448億5440万 | +13.11% |
| 12/24 | 2,200 | 2,216 | 2,102 | 2,122 | -1.39% | 132,500 | 444億7712万 | +12.99% |
| 12/23 | 2,040 | 2,152 | 2,012 | 2,152 | +6.96% | 165,500 | 451億592万 | +15.33% |
| 12/22 | 2,008 | 2,026 | 1,980 | 2,012 | +1.72% | 107,000 | 421億7152万 | +8.35% |
| 12/19 | 1,954 | 1,982 | 1,930 | 1,978 | +1.12% | 72,000 | 414億5888万 | +6.92% |
| 12/18 | 1,904 | 1,956 | 1,890 | 1,956 | +2.73% | 93,000 | 409億9776万 | +5.9% |
| 12/17 | 1,900 | 1,920 | 1,874 | 1,904 | +1.71% | 80,500 | 399億784万 | +3.31% |
| 12/16 | 1,890 | 1,892 | 1,840 | 1,872 | -1.16% | 48,000 | 392億3712万 | +1.79% |
| 12/15 | 1,886 | 1,894 | 1,870 | 1,894 | +1.07% | 30,500 | 396億9824万 | +3.16% |
| 12/12 | 1,904 | 1,904 | 1,866 | 1,874 | -0.53% | 41,500 | 392億7904万 | +2.29% |
| 12/11 | 1,908 | 1,910 | 1,850 | 1,884 | -0.84% | 72,000 | 394億8864万 | +2.95% |
| 12/10 | 1,890 | 1,900 | 1,860 | 1,900 | +0.96% | 90,500 | 398億2400万 | +3.88% |
| 12/09 | 1,832 | 1,886 | 1,824 | 1,882 | +4.09% | 133,500 | 394億4672万 | +2.95% |
| 12/08 | 1,776 | 1,836 | 1,776 | 1,808 | +2.26% | 91,500 | 378億9568万 | -0.93% |
| 12/05 | 1,762 | 1,788 | 1,744 | 1,768 | -0.34% | 86,000 | 370億5728万 | -3.39% |
| 12/04 | 1,800 | 1,830 | 1,752 | 1,774 | -1.11% | 130,500 | 371億8304万 | -2.74% |
| 12/03 | 1,804 | 1,806 | 1,778 | 1,794 | -0.44% | 75,500 | 376億224万 | -1.43% |
| 12/02 | 1,832 | 1,834 | 1,788 | 1,802 | -1.1% | 58,000 | 377億6992万 | -0.77% |
| 12/01 | 1,856 | 1,870 | 1,768 | 1,822 | -0.98% | 92,000 | 381億8912万 | +0.66% |
| 11/28 | 1,812 | 1,844 | 1,800 | 1,840 | +0.77% | 60,000 | 385億6640万 | +2.17% |
| 11/27 | 1,800 | 1,844 | 1,790 | 1,826 | +1.9% | 87,000 | 382億7296万 | +1.84% |
| 11/26 | 1,794 | 1,816 | 1,772 | 1,792 | +0.45% | 92,500 | 375億6032万 | +0.45% |
| 11/25 | 1,838 | 1,864 | 1,784 | 1,784 | -1.33% | 98,000 | 373億9264万 | +0.45% |
| 11/21 | 1,848 | 1,860 | 1,770 | 1,808 | -5.24% | 118,500 | 378億9568万 | +2.44% |
| 11/20 | 1,874 | 1,918 | 1,856 | 1,908 | +6.95% | 134,500 | 399億9168万 | +8.72% |
| 11/19 | 1,828 | 1,854 | 1,762 | 1,784 | -3.04% | 104,000 | 373億9264万 | +2.47% |
| 11/18 | 1,908 | 1,908 | 1,824 | 1,840 | -4.07% | 97,000 | 385億6640万 | +6.42% |
| 11/17 | 1,850 | 1,918 | 1,842 | 1,918 | +4.01% | 84,000 | 402億128万 | +11.71% |
| 11/14 | 1,880 | 1,886 | 1,840 | 1,844 | -3.05% | 71,000 | 386億5024万 | +8.22% |
| 11/13 | 1,884 | 1,938 | 1,836 | 1,902 | +2.59% | 98,500 | 398億6592万 | +12.41% |
| 11/12 | 1,760 | 1,916 | 1,748 | 1,854 | +3.58% | 176,000 | 388億5984万 | +10.55% |
| 11/11 | 1,940 | 1,958 | 1,756 | 1,790 | -1.65% | 313,500 | 375億1840万 | +7.44% |
| 11/10 | （IR情報）15:30 株式分割並びに株式分割に伴う定款の一部変更及び配当予想の修正に関するお知らせ |
| 11/10 | （IR情報）15:30 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 | 1,798 | 1,862 | 1,780 | 1,820 | +1.79% | 152,500 | 381億4720万 | +9.97% |
| 11/07 | 1,782 | 1,846 | 1,772 | 1,788 | -1.97% | 78,500 | 374億7648万 | +8.83% |
| 11/06 | 1,878 | 1,878 | 1,796 | 1,824 | -1.72% | 63,000 | 382億3104万 | +11.7% |
| 11/05 | 1,850 | 1,856 | 1,686 | 1,856 | -1.28% | 241,500 | 389億176万 | +14.36% |
| 11/04 | 1,806 | 1,890 | 1,806 | 1,880 | +4.21% | 140,500 | 394億480万 | +16.48% |
| 10/31 | 1,926 | 1,926 | 1,788 | 1,804 | -5.94% | 453,000 | 378億1184万 | +12.68% |
| 10/30 | 1,918 | 1,918 | 1,918 | 1,918 | +18.54% | 38,500 | 402億128万 | +20.48% |
| 10/29 | （IR情報）15:30 業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 10/29 | 1,740 | 1,760 | 1,604 | 1,618 | -3.92% | 199,500 | 339億1328万 | +2.66% |
| 10/28 | 1,698 | 1,710 | 1,664 | 1,684 | +0.12% | 97,500 | 352億9664万 | +6.99% |
| 10/27 | 1,680 | 1,700 | 1,654 | 1,682 | +1.45% | 53,000 | 352億5472万 | +7.13% |
| 10/24 | 1,628 | 1,660 | 1,600 | 1,658 | +2.85% | 87,500 | 347億5168万 | +6.08% |
| 10/23 | 1,630 | 1,630 | 1,588 | 1,612 | -1.59% | 43,500 | 337億8752万 | +3.67% |
| 10/22 | 1,594 | 1,638 | 1,576 | 1,638 | +2.12% | 51,000 | 343億3248万 | +5.61% |
| 10/21 | 1,578 | 1,628 | 1,578 | 1,604 | +2.17% | 62,000 | 336億1984万 | +3.82% |
| 10/20 | 1,536 | 1,596 | 1,536 | 1,570 | +3.15% | 41,500 | 329億720万 | +2.01% |
| 10/17 | 1,562 | 1,570 | 1,522 | 1,522 | -2.56% | 19,500 | 319億112万 | -0.72% |
| 10/16 | 1,576 | 1,592 | 1,560 | 1,562 | +0.51% | 30,000 | 327億3952万 | +2.09% |
| 10/15 | 1,464 | 1,554 | 1,464 | 1,554 | +4.86% | 34,500 | 325億7184万 | +1.9% |
| 10/14 | 1,510 | 1,552 | 1,440 | 1,482 | -3.77% | 89,500 | 310億6272万 | -2.5% |
| 10/10 | 1,582 | 1,610 | 1,530 | 1,540 | -3.14% | 66,500 | 322億7840万 | +1.45% |
| 10/09 | 1,560 | 1,606 | 1,558 | 1,590 | +2.05% | 47,000 | 333億2640万 | +5.23% |
| 10/08 | 1,520 | 1,572 | 1,518 | 1,558 | +2.23% | 38,500 | 326億5568万 | +3.66% |
| 10/07 | 1,580 | 1,630 | 1,524 | 1,524 | -2.31% | 72,500 | 319億4304万 | +1.67% |
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。
