| 2026 |
| 03/06 | 160 | 165 | 154 | 154 | -5.52% | 571,200 | 21億5552万 | +10% |
| 03/05 | 171 | 176 | 161 | 163 | -1.81% | 936,400 | 22億8150万 | +18.12% |
| 03/04 | 156 | 186 | 155 | 166 | -2.35% | 2,498,000 | 23億2349万 | +21.17% |
| 03/04 | （空売り報告）JANE STREET GLOBAL TRADING, LLC 131,223株（0.93%）+0.26% |
| 03/03 | 183 | 191 | 166 | 170 | -11.92% | 2,299,900 | 23億7948万 | +25.93% |
| 03/03 | （空売り報告）JANE STREET GLOBAL TRADING, LLC 94,623株（0.67%）新規 |
| 03/02 | 160 | 206 | 159 | 193 | +10.29% | 10,296,300 | 27億140万 | +45.11% |
| 02/27 | 177 | 214 | 158 | 175 | +6.71% | 14,047,100 | 24億4946万 | +34.62% |
| 02/26 | 163 | 178 | 157 | 164 | -2.38% | 3,021,900 | 22億9549万 | +28.13% |
| 02/25 | 198 | 233 | 165 | 168 | -11.58% | 11,893,100 | 23億5148万 | +33.33% |
| 02/24 | 165 | 190 | 163 | 190 | +35.71% | 4,336,700 | 26億5941万 | +53.23% |
| 02/20 | 126 | 156 | 124 | 140 | +12.9% | 5,233,100 | 19億5957万 | +14.75% |
| 02/19 | 124 | 126 | 121 | 124 | +0.81% | 133,100 | 17億3562万 | +2.48% |
| 02/18 | 126 | 127 | 122 | 123 | +1.65% | 168,200 | 17億2162万 | +1.65% |
| 02/17 | 121 | 125 | 119 | 121 | +4.31% | 215,900 | 16億9362万 | +0.83% |
| 02/16 | 115 | 118 | 115 | 116 | 0% | 57,200 | 16億2364万 | -3.33% |
| 02/13 | 119 | 120 | 116 | 116 | -2.52% | 66,500 | 16億2364万 | -3.33% |
| 02/12 | 119 | 121 | 119 | 119 | -1.65% | 71,300 | 16億6563万 | -0.83% |
| 02/10 | （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) |
| 02/10 | 123 | 124 | 121 | 121 | -0.82% | 77,900 | 16億9362万 | +0.83% |
| 02/09 | 125 | 125 | 122 | 122 | +0.83% | 69,000 | 17億762万 | +1.67% |
| 02/06 | 121 | 121 | 119 | 121 | 0% | 54,600 | 16億9362万 | +0.83% |
| 02/05 | 120 | 122 | 120 | 121 | 0% | 20,100 | 16億9362万 | +0.83% |
| 02/04 | 121 | 122 | 119 | 121 | +0.83% | 43,200 | 16億9362万 | +1.68% |
| 02/03 | 122 | 122 | 120 | 120 | +0.84% | 34,400 | 16億7963万 | +0.84% |
| 02/02 | 120 | 121 | 119 | 119 | -1.65% | 38,200 | 16億6563万 | 0% |
| 01/30 | 121 | 122 | 120 | 121 | -0.82% | 32,300 | 16億9362万 | +1.68% |
| 01/29 | 124 | 131 | 117 | 122 | +1.67% | 468,200 | 17億762万 | +2.52% |
| 01/28 | （IR情報）17:20 当社連結子会社事業の一部譲渡及び特別利益の計上に関するお知らせ |
| 01/28 | 121 | 122 | 120 | 120 | 0% | 12,900 | 16億7963万 | +1.69% |
| 01/27 | 121 | 122 | 120 | 120 | -0.83% | 30,100 | 16億7963万 | +1.69% |
| 01/26 | 123 | 123 | 120 | 121 | -1.63% | 32,900 | 16億9362万 | +2.54% |
| 01/23 | 122 | 124 | 122 | 123 | 0% | 63,600 | 17億2162万 | +4.24% |
| 01/22 | 122 | 124 | 121 | 123 | +0.82% | 46,600 | 17億2162万 | +5.13% |
| 01/21 | 122 | 124 | 120 | 122 | 0% | 71,600 | 17億762万 | +4.27% |
| 01/20 | 128 | 129 | 119 | 122 | -0.81% | 198,000 | 17億762万 | +4.27% |
| 01/19 | 123 | 133 | 119 | 123 | +4.24% | 458,300 | 17億2162万 | +6.03% |
| 01/16 | 120 | 120 | 118 | 118 | -0.84% | 38,000 | 16億5163万 | +1.72% |
| 01/15 | 118 | 120 | 117 | 119 | 0% | 28,400 | 16億6563万 | +2.59% |
| 01/14 | 118 | 121 | 118 | 119 | 0% | 34,700 | 16億6563万 | +2.59% |
| 01/13 | 121 | 122 | 119 | 119 | -0.83% | 52,500 | 16億6563万 | +3.48% |
| 01/09 | 119 | 122 | 118 | 120 | +2.56% | 71,300 | 16億7963万 | +4.35% |
| 01/08 | 119 | 121 | 117 | 117 | 0% | 43,400 | 16億3764万 | +1.74% |
| 01/07 | 118 | 122 | 117 | 117 | -0.85% | 85,400 | 16億3764万 | +1.74% |
| 01/06 | 119 | 120 | 117 | 118 | 0% | 22,100 | 16億5163万 | +2.61% |
| 01/05 | 116 | 120 | 116 | 118 | +2.61% | 71,900 | 16億5163万 | +2.61% |
| 2025 |
| 12/30 | 114 | 117 | 114 | 115 | +0.88% | 26,900 | 16億964万 | 0% |
| 12/29 | 116 | 116 | 114 | 114 | -0.87% | 48,500 | 15億9565万 | -0.87% |
| 12/26 | 114 | 116 | 114 | 115 | +0.88% | 106,900 | 16億964万 | 0% |
| 12/25 | 116 | 116 | 114 | 114 | -0.87% | 127,800 | 15億9565万 | -0.87% |
| 12/24 | 115 | 118 | 114 | 115 | -0.86% | 141,900 | 16億964万 | 0% |
| 12/23 | 115 | 117 | 114 | 116 | +0.87% | 44,700 | 16億2364万 | +0.87% |
| 12/22 | 117 | 118 | 114 | 115 | -1.71% | 151,400 | 16億964万 | 0% |
| 12/19 | 114 | 119 | 114 | 117 | +1.74% | 170,800 | 16億3764万 | +1.74% |
| 12/18 | 114 | 116 | 112 | 115 | 0% | 148,100 | 16億964万 | 0% |
| 12/17 | 115 | 125 | 112 | 115 | +1.77% | 329,500 | 16億964万 | -0.86% |
| 12/16 | 114 | 115 | 112 | 113 | -0.88% | 115,900 | 15億8165万 | -2.59% |
| 12/15 | 114 | 115 | 114 | 114 | -0.87% | 100,900 | 15億9565万 | -1.72% |
| 12/12 | 113 | 115 | 113 | 115 | +1.77% | 120,100 | 16億964万 | -0.86% |
| 12/11 | 114 | 116 | 113 | 113 | -0.88% | 99,000 | 15億8165万 | -3.42% |
| 12/10 | 114 | 115 | 112 | 114 | +1.79% | 140,800 | 15億9565万 | -2.56% |
| 12/09 | 113 | 115 | 112 | 112 | -1.75% | 78,900 | 15億6765万 | -4.27% |
| 12/08 | 116 | 118 | 111 | 114 | 0% | 134,000 | 15億9565万 | -3.39% |
| 12/05 | 111 | 114 | 110 | 114 | +2.7% | 66,700 | 15億9565万 | -3.39% |
| 12/04 | 115 | 115 | 111 | 111 | -1.77% | 33,200 | 15億5366万 | -6.72% |
| 12/03 | 114 | 115 | 112 | 113 | -0.88% | 50,300 | 15億8165万 | -5.83% |
| 12/02 | 116 | 116 | 114 | 114 | 0% | 27,000 | 15億9565万 | -5% |
| 12/01 | 120 | 121 | 111 | 114 | -1.72% | 165,500 | 15億9565万 | -5.79% |
| 11/28 | 117 | 119 | 114 | 116 | -1.69% | 84,000 | 16億2364万 | -4.13% |
| 11/27 | 118 | 119 | 118 | 118 | 0% | 21,300 | 16億5163万 | -3.28% |
| 11/26 | 116 | 118 | 115 | 118 | +1.72% | 14,500 | 16億5163万 | -3.28% |
| 11/25 | 119 | 119 | 115 | 116 | +0.87% | 19,300 | 16億2364万 | -5.69% |
| 11/21 | 117 | 117 | 115 | 115 | -1.71% | 13,900 | 16億964万 | -7.26% |
| 11/20 | 116 | 118 | 115 | 117 | +0.86% | 41,500 | 16億3764万 | -5.65% |
| 11/19 | 117 | 118 | 115 | 116 | -0.85% | 50,900 | 16億2364万 | -7.2% |
| 11/18 | 116 | 120 | 116 | 117 | -0.85% | 53,400 | 16億3764万 | -7.14% |
| 11/17 | 120 | 121 | 117 | 118 | -1.67% | 43,900 | 16億5163万 | -6.35% |
| 11/14 | 121 | 122 | 120 | 120 | -0.83% | 15,100 | 16億7963万 | -5.51% |
| 11/13 | 123 | 123 | 120 | 121 | +0.83% | 26,900 | 16億9362万 | -5.47% |
| 11/12 | 122 | 122 | 118 | 120 | -0.83% | 50,300 | 16億7963万 | -6.25% |
| 11/11 | 120 | 123 | 120 | 121 | 0% | 14,900 | 16億9362万 | -6.2% |
| 11/10 | 119 | 122 | 117 | 121 | +1.68% | 36,500 | 16億9362万 | -6.92% |
| 11/07 | （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) |
| 11/07 | （IR情報）16:00 特別損失の計上に関するお知らせ |
| 11/07 | 119 | 122 | 118 | 119 | -2.46% | 92,200 | 16億6563万 | -8.46% |
| 11/06 | 124 | 127 | 121 | 122 | -1.61% | 47,100 | 17億762万 | -6.87% |
| 11/05 | 125 | 125 | 123 | 124 | 0% | 15,400 | 17億3562万 | -6.06% |
| 11/04 | 125 | 127 | 124 | 124 | -1.59% | 30,000 | 17億3562万 | -6.77% |
| 10/31 | 126 | 128 | 126 | 126 | 0% | 5,100 | 17億6361万 | -5.97% |
| 10/30 | 125 | 127 | 125 | 126 | 0% | 8,200 | 17億6361万 | -5.97% |
| 10/29 | 127 | 127 | 125 | 126 | -0.79% | 51,300 | 17億6361万 | -6.67% |
| 10/28 | 128 | 129 | 126 | 127 | -1.55% | 24,700 | 17億7761万 | -6.62% |
| 10/27 | 130 | 131 | 128 | 129 | -0.77% | 31,500 | 18億560万 | -5.84% |
| 10/24 | 131 | 131 | 130 | 130 | 0% | 8,800 | 18億1960万 | -5.11% |
| 10/23 | 131 | 133 | 130 | 130 | -0.76% | 27,200 | 18億1960万 | -5.8% |
| 10/22 | 127 | 135 | 126 | 131 | +4.8% | 99,000 | 18億3359万 | -5.07% |
| 10/21 | 133 | 134 | 125 | 125 | -6.02% | 247,300 | 17億4961万 | -9.42% |
| 10/20 | 131 | 133 | 130 | 133 | +2.31% | 30,400 | 18億6159万 | -3.62% |
| 10/17 | 134 | 134 | 130 | 130 | -2.26% | 53,000 | 18億1960万 | -5.8% |
| 10/16 | 133 | 134 | 133 | 133 | 0% | 29,400 | 18億6159万 | -3.62% |
| 10/15 | 137 | 140 | 131 | 133 | 0% | 112,400 | 18億6159万 | -3.62% |
| 10/14 | 132 | 148 | 132 | 133 | -1.48% | 613,800 | 18億6159万 | -3.62% |
| 10/10 | 138 | 138 | 135 | 135 | -3.57% | 76,400 | 18億8958万 | -2.17% |
| 10/09 | 139 | 140 | 138 | 140 | +1.45% | 18,900 | 19億5957万 | +1.45% |
| 10/08 | 138 | 142 | 137 | 138 | +1.47% | 70,000 | 19億3157万 | 0% |
| 10/07 | 140 | 160 | 136 | 136 | -1.45% | 873,700 | 19億358万 | -1.45% |
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。
