| 2026 |
| 04/22 | 2,108 | 2,128 | 2,083 | 2,122 | +0.24% | 32,800 | 444億7712万 | +0.24% |
| 04/21 | 2,072 | 2,125 | 2,043 | 2,117 | +2.17% | 42,200 | 443億7232万 | -0.42% |
| 04/20 | 2,023 | 2,095 | 2,015 | 2,072 | +2.17% | 26,900 | 434億2912万 | -2.95% |
| 04/17 | 2,078 | 2,078 | 2,006 | 2,028 | -1.79% | 35,400 | 425億688万 | -5.5% |
| 04/16 | （IR情報）16:00 指名・報酬委員会の設置に関するお知らせ |
| 04/16 | 2,031 | 2,075 | 2,019 | 2,065 | +2.28% | 57,800 | 432億8240万 | -4.4% |
| 04/15 | 2,054 | 2,076 | 2,002 | 2,019 | -0.74% | 83,600 | 423億1824万 | -7.13% |
| 04/14 | 2,107 | 2,119 | 1,978 | 2,034 | -2.68% | 184,000 | 426億3264万 | -6.95% |
| 04/13 | 2,100 | 2,166 | 2,075 | 2,090 | -2.65% | 71,500 | 438億640万 | -4.7% |
| 04/10 | 2,198 | 2,248 | 2,130 | 2,147 | -1.83% | 69,200 | 450億112万 | -2.45% |
| 04/09 | 2,240 | 2,240 | 2,150 | 2,187 | -2.37% | 87,600 | 458億3952万 | -0.91% |
| 04/08 | 2,210 | 2,279 | 2,194 | 2,240 | +5.51% | 111,200 | 469億5040万 | +1.54% |
| 04/07 | 2,092 | 2,127 | 2,078 | 2,123 | +1.48% | 48,800 | 444億9808万 | -3.89% |
| 04/06 | 2,054 | 2,125 | 2,039 | 2,092 | +1.9% | 52,100 | 438億4832万 | -5.81% |
| 04/03 | 2,071 | 2,093 | 2,007 | 2,053 | -0.87% | 50,000 | 430億3088万 | -8.23% |
| 04/02 | 2,063 | 2,121 | 2,049 | 2,071 | +0.63% | 38,500 | 434億816万 | -8.04% |
| 04/01 | 2,015 | 2,077 | 1,996 | 2,058 | +6.36% | 68,800 | 431億3568万 | -8.98% |
| 03/31 | 1,956 | 1,991 | 1,914 | 1,935 | -2.76% | 78,100 | 405億5760万 | -14.83% |
| 03/30 | 1,971 | 2,006 | 1,919 | 1,990 | -5.24% | 67,800 | 417億1040万 | -12.87% |
| 03/27 | 2,112 | 2,132 | 2,055 | 2,100 | -2.6% | 55,100 | 440億1600万 | -8.46% |
| 03/26 | 2,234 | 2,256 | 2,135 | 2,156 | -2.27% | 57,200 | 451億8976万 | -6.1% |
| 03/25 | 2,238 | 2,257 | 2,170 | 2,206 | +2.65% | 35,300 | 462億3776万 | -3.67% |
| 03/24 | 2,223 | 2,223 | 2,117 | 2,149 | +1.22% | 71,700 | 450億4304万 | -5.95% |
| 03/23 | 2,266 | 2,280 | 2,123 | 2,123 | -8.33% | 60,100 | 444億9808万 | -6.89% |
| 03/19 | 2,393 | 2,430 | 2,316 | 2,316 | -5.2% | 32,500 | 485億4336万 | +1.58% |
| 03/18 | 2,370 | 2,453 | 2,333 | 2,443 | +4.89% | 55,400 | 512億528万 | +7.38% |
| 03/17 | 2,457 | 2,479 | 2,326 | 2,329 | -1.36% | 42,500 | 488億1584万 | +2.55% |
| 03/16 | 2,346 | 2,428 | 2,330 | 2,361 | +1.07% | 52,200 | 494億8656万 | +4.05% |
| 03/13 | （IR情報）16:15 取締役および執行役員の異動に関するお知らせ |
| 03/13 | 2,317 | 2,375 | 2,285 | 2,336 | -1.68% | 30,600 | 489億6256万 | +3.32% |
| 03/12 | 2,365 | 2,397 | 2,327 | 2,376 | -1.61% | 29,000 | 498億96万 | +5.46% |
| 03/11 | 2,339 | 2,458 | 2,337 | 2,415 | +4.09% | 64,300 | 506億1840万 | +7.67% |
| 03/10 | 2,260 | 2,366 | 2,233 | 2,320 | +5.36% | 65,400 | 486億2720万 | +4.08% |
| 03/09 | 2,102 | 2,224 | 2,102 | 2,202 | -4.34% | 115,100 | 461億5392万 | -0.77% |
| 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% |
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。
