| 2026 |
| 06/02 | 3,510 | 3,535 | 3,400 | 3,485 | -0.99% | 20,400 | 250億9200万 | -0.4% |
| 06/01 | 3,565 | 3,565 | 3,485 | 3,520 | -1.26% | 9,800 | 253億4400万 | +0.8% |
| 05/29 | 3,560 | 3,620 | 3,490 | 3,565 | +0.99% | 6,600 | 256億6800万 | +2.32% |
| 05/28 | 3,485 | 3,550 | 3,485 | 3,530 | -0.42% | 8,900 | 254億1600万 | +1.61% |
| 05/27 | 3,505 | 3,570 | 3,480 | 3,545 | +1.14% | 9,900 | 255億2400万 | +2.37% |
| 05/26 | 3,525 | 3,525 | 3,455 | 3,505 | -0.43% | 10,200 | 252億3600万 | +1.51% |
| 05/25 | （IR情報）17:00 別途積立金の取り崩しに関するお知らせ |
| 05/25 | 3,620 | 3,620 | 3,490 | 3,520 | -1.12% | 17,600 | 253億4400万 | +2.24% |
| 05/22 | （5%ルール）fundnote（8.72%） |
| 05/22 | 3,540 | 3,600 | 3,535 | 3,560 | +1.71% | 12,400 | 256億3200万 | +3.76% |
| 05/21 | 3,565 | 3,600 | 3,500 | 3,500 | +0.14% | 8,900 | 252億 | +2.49% |
| 05/20 | 3,505 | 3,510 | 3,465 | 3,495 | -1.27% | 33,000 | 251億6400万 | +2.88% |
| 05/20 | （空売り報告）Nomura International plc 54,798株（0.76%）+0.14% |
| 05/19 | 3,590 | 3,590 | 3,475 | 3,540 | -0.7% | 26,500 | 254億8800万 | +4.73% |
| 05/18 | 3,495 | 3,615 | 3,495 | 3,565 | +1.42% | 27,800 | 256億6800万 | +6.01% |
| 05/15 | 3,500 | 3,560 | 3,475 | 3,515 | +0.43% | 22,500 | 253億800万 | +5.21% |
| 05/14 | 3,515 | 3,660 | 3,430 | 3,500 | -0.57% | 27,700 | 252億 | +5.39% |
| 05/13 | 3,495 | 3,610 | 3,400 | 3,520 | +0.72% | 70,000 | 253億4400万 | +6.63% |
| 05/12 | （IR情報）13:30 通期業績予想と実績値との差異に関するお知らせ |
| 05/12 | （IR情報）13:30 定款一部変更に関するお知らせ |
| 05/12 | （IR情報）13:30 2026年3月期通期決算説明資料 |
| 05/12 | （IR情報）13:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 3,645 | 3,710 | 3,360 | 3,495 | -4.38% | 55,300 | 251億6400万 | +6.55% |
| 05/12 | （空売り報告）Nomura International plc 44,898株（0.62%）+0.06% |
| 05/11 | 3,680 | 3,710 | 3,640 | 3,655 | +0.55% | 20,800 | 263億1600万 | +12.12% |
| 05/08 | 3,615 | 3,675 | 3,560 | 3,635 | -0.95% | 28,000 | 261億7200万 | +12.54% |
| 05/07 | 3,420 | 3,735 | 3,400 | 3,670 | +8.26% | 57,300 | 264億2400万 | +14.62% |
| 05/07 | （空売り報告）Nomura International plc 40,798株（0.56%）-0.12% |
| 05/01 | 3,345 | 3,430 | 3,305 | 3,390 | +1.5% | 20,300 | 244億800万 | +6.74% |
| 04/30 | 3,305 | 3,355 | 3,305 | 3,340 | -0.6% | 8,200 | 240億4800万 | +5.63% |
| 04/28 | 3,330 | 3,360 | 3,305 | 3,360 | +0.75% | 12,400 | 241億9200万 | +6.6% |
| 04/27 | 3,385 | 3,385 | 3,300 | 3,335 | -1.91% | 16,400 | 240億1200万 | +6.35% |
| 04/24 | 3,335 | 3,420 | 3,335 | 3,400 | +2.1% | 19,900 | 244億8000万 | +9.01% |
| 04/23 | 3,325 | 3,370 | 3,285 | 3,330 | +0.3% | 26,500 | 239億7600万 | +7.32% |
| 04/22 | （5%ルール）fundnote（6.78%） |
| 04/22 | 3,305 | 3,370 | 3,160 | 3,320 | +0.45% | 31,600 | 239億400万 | +7.34% |
| 04/21 | 3,310 | 3,315 | 3,290 | 3,305 | -0.15% | 19,400 | 237億9600万 | +7.27% |
| 04/20 | 3,280 | 3,345 | 3,260 | 3,310 | +1.53% | 22,600 | 238億3200万 | +7.82% |
| 04/17 | 3,265 | 3,305 | 3,255 | 3,260 | -1.06% | 9,900 | 234億7200万 | +6.61% |
| 04/16 | 3,290 | 3,310 | 3,265 | 3,295 | +1.38% | 7,000 | 237億2400万 | +7.96% |
| 04/15 | 3,260 | 3,270 | 3,160 | 3,250 | +0.62% | 37,000 | 234億 | +6.66% |
| 04/14 | 3,165 | 3,240 | 3,145 | 3,230 | +2.54% | 32,700 | 232億5600万 | +6.18% |
| 04/14 | （空売り報告）Nomura International plc 49,298株（0.68%）再IN |
| 04/13 | 3,005 | 3,155 | 3,005 | 3,150 | +2.77% | 44,800 | 226億8000万 | +3.86% |
| 04/10 | 3,125 | 3,125 | 3,040 | 3,065 | 0% | 10,400 | 220億6800万 | +1.02% |
| 04/09 | 3,125 | 3,125 | 3,055 | 3,065 | -1.92% | 11,000 | 220億6800万 | +0.72% |
| 04/08 | 3,115 | 3,135 | 3,070 | 3,125 | +3.82% | 14,100 | 225億 | +2.63% |
| 04/07 | 3,050 | 3,055 | 2,996 | 3,010 | -0.33% | 8,400 | 216億7200万 | -1.38% |
| 04/06 | 3,015 | 3,055 | 3,015 | 3,020 | +1% | 7,000 | 217億4400万 | -1.63% |
| 04/03 | 2,953 | 3,015 | 2,953 | 2,990 | +0.03% | 14,200 | 215億2800万 | -3.17% |
| 04/02 | 3,030 | 3,045 | 2,956 | 2,989 | -0.17% | 17,300 | 215億2080万 | -3.74% |
| 04/01 | 2,940 | 3,010 | 2,940 | 2,994 | +3.03% | 9,900 | 215億5680万 | -4.19% |
| 04/01 | （空売り報告）Nomura International plc 34,898株（0.48%）-0.07%義務消失 |
| 03/31 | 2,887 | 2,973 | 2,887 | 2,906 | -1.06% | 18,700 | 209億2320万 | -7.69% |
| 03/30 | 2,880 | 2,956 | 2,880 | 2,937 | -3.07% | 24,600 | 211億4640万 | -7.2% |
| 03/30 | （空売り報告）Nomura International plc 39,798株（0.55%）再IN |
| 03/27 | 3,020 | 3,060 | 2,985 | 3,030 | 0% | 16,300 | 218億1600万 | -4.81% |
| 03/26 | 3,035 | 3,070 | 2,985 | 3,030 | -1.78% | 9,100 | 218億1600万 | -5.22% |
| 03/25 | 3,020 | 3,085 | 3,020 | 3,085 | +3.98% | 11,500 | 222億1200万 | -3.89% |
| 03/24 | 2,936 | 2,989 | 2,933 | 2,967 | +2.2% | 12,300 | 213億6240万 | -7.69% |
| 03/24 | （空売り報告）Nomura International plc 35,798株（0.49%）-0.02%義務消失 |
| 03/23 | 2,915 | 2,944 | 2,885 | 2,903 | -3.17% | 32,800 | 209億160万 | -9.76% |
| 03/23 | （空売り報告）Nomura International plc 36,798株（0.51%）再IN |
| 03/19 | 3,000 | 3,040 | 2,969 | 2,998 | -3.13% | 15,800 | 215億8560万 | -7.04% |
| 03/18 | 3,025 | 3,110 | 3,025 | 3,095 | +3% | 5,900 | 222億8400万 | -4.09% |
| 03/17 | 3,015 | 3,065 | 3,005 | 3,005 | -0.99% | 20,200 | 216億3600万 | -6.76% |
| 03/16 | 2,989 | 3,075 | 2,956 | 3,035 | +0.33% | 26,400 | 218億5200万 | -5.66% |
| 03/13 | 3,025 | 3,045 | 2,978 | 3,025 | -2.26% | 37,400 | 217億8000万 | -5.73% |
| 03/13 | （空売り報告）Nomura International plc 32,098株（0.44%）-0.11%義務消失 |
| 03/12 | 3,125 | 3,130 | 3,075 | 3,095 | -2.67% | 13,400 | 222億8400万 | -3.34% |
| 03/11 | 3,175 | 3,225 | 3,170 | 3,180 | +1.6% | 9,000 | 228億9600万 | -0.34% |
| 03/10 | 3,085 | 3,155 | 3,045 | 3,130 | +4.86% | 14,100 | 225億3600万 | -1.39% |
| 03/09 | 2,975 | 3,005 | 2,897 | 2,985 | -6.28% | 30,300 | 214億9200万 | -5.54% |
| 03/09 | （空売り報告）Nomura International plc 39,698株（0.55%）再IN |
| 03/06 | 3,230 | 3,270 | 3,165 | 3,185 | -3.48% | 29,600 | 229億3200万 | +1.08% |
| 03/06 | （空売り報告）Nomura International plc 35,298株（0.49%）-0.01%義務消失 |
| 03/05 | 3,245 | 3,340 | 3,245 | 3,300 | +5.94% | 19,000 | 237億6000万 | +5.26% |
| 03/04 | 3,230 | 3,260 | 3,025 | 3,115 | -5.61% | 34,300 | 224億2800万 | -0.03% |
| 03/03 | 3,450 | 3,460 | 3,300 | 3,300 | -4.49% | 32,300 | 237億6000万 | +6.42% |
| 03/03 | （空売り報告）Nomura International plc 36,398株（0.5%）再IN |
| 03/02 | 3,400 | 3,495 | 3,390 | 3,455 | 0% | 16,300 | 248億7600万 | +12.14% |
| 02/27 | 3,405 | 3,470 | 3,400 | 3,455 | +0.88% | 20,800 | 248億7600万 | +13.06% |
| 02/26 | 3,505 | 3,505 | 3,395 | 3,425 | -2% | 30,600 | 246億6000万 | +13.11% |
| 02/25 | 3,550 | 3,550 | 3,485 | 3,495 | -1.83% | 24,300 | 251億6400万 | +16.5% |
| 02/24 | 3,340 | 3,565 | 3,340 | 3,560 | +7.07% | 45,700 | 256億3200万 | +19.87% |
| 02/24 | （空売り報告）Nomura International plc 34,098株（0.47%）-0.03%義務消失 |
| 02/20 | 3,370 | 3,380 | 3,320 | 3,325 | -1.92% | 20,500 | 239億4000万 | +13.17% |
| 02/20 | （空売り報告）Nomura International plc 36,598株（0.5%）再IN |
| 02/19 | 3,405 | 3,405 | 3,325 | 3,390 | -0.15% | 33,300 | 244億800万 | +16.33% |
| 02/18 | 3,385 | 3,470 | 3,350 | 3,395 | +1.49% | 50,100 | 244億4400万 | +17.64% |
| 02/17 | 3,200 | 3,360 | 3,200 | 3,345 | +5.35% | 62,800 | 240億8400万 | +17% |
| 02/17 | （空売り報告）Nomura International plc 34,898株（0.48%）-0.04%義務消失 |
| 02/16 | 3,080 | 3,215 | 3,080 | 3,175 | +3.59% | 37,300 | 228億6000万 | +12.03% |
| 02/16 | （空売り報告）Nomura International plc 37,698株（0.52%）新規 |
| 02/13 | 3,095 | 3,135 | 2,998 | 3,065 | -0.97% | 24,700 | 220億6800万 | +8.92% |
| 02/12 | 3,060 | 3,150 | 3,060 | 3,095 | +1.81% | 28,000 | 222億8400万 | +10.58% |
| 02/10 | 2,980 | 3,040 | 2,980 | 3,040 | +1.71% | 11,600 | 218億8800万 | +9.27% |
| 02/09 | 2,951 | 3,025 | 2,930 | 2,989 | +4.73% | 56,900 | 215億2080万 | +8.06% |
| 02/06 | （5%ルール）fundnote（5.26%） |
| 02/06 | 2,830 | 2,862 | 2,807 | 2,854 | +0.18% | 13,000 | 205億4880万 | +3.71% |
| 02/05 | 2,835 | 2,876 | 2,835 | 2,849 | -0.04% | 11,100 | 205億1280万 | +3.86% |
| 02/04 | 2,796 | 2,850 | 2,796 | 2,850 | +1.28% | 17,900 | 205億2000万 | +4.24% |
| 02/03 | 2,767 | 2,833 | 2,767 | 2,814 | +1.88% | 18,500 | 202億6080万 | +3.27% |
| 02/02 | 2,780 | 2,847 | 2,762 | 2,762 | -0.65% | 13,300 | 198億8640万 | +1.62% |
| 01/30 | 2,736 | 2,795 | 2,736 | 2,780 | +1.02% | 11,400 | 200億1600万 | +2.47% |
| 01/29 | 2,772 | 2,777 | 2,730 | 2,752 | -1.26% | 23,200 | 198億1440万 | +1.62% |
| 01/28 | 2,855 | 2,865 | 2,787 | 2,787 | -1.87% | 21,500 | 200億6640万 | +3.11% |
| 01/27 | （IR情報）13:30 2026年3月期第3四半期決算説明資料 |
| 01/27 | （IR情報）13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/27 | （IR情報）13:30 営業外収益(為替差益)の計上に関するお知らせ |
| 01/27 | 2,754 | 2,849 | 2,661 | 2,840 | +4.37% | 121,900 | 204億4800万 | +5.34% |
| 01/26 | 2,779 | 2,825 | 2,670 | 2,721 | -2.93% | 36,800 | 195億9120万 | +1.23% |
| 01/23 | 2,829 | 2,864 | 2,781 | 2,803 | -1.23% | 22,100 | 201億8160万 | +4.39% |
| 01/22 | 2,760 | 2,850 | 2,760 | 2,838 | +3.61% | 24,000 | 204億3360万 | +5.97% |
| 01/21 | 2,720 | 2,757 | 2,720 | 2,739 | +0.11% | 7,500 | 197億2080万 | +2.58% |
| 01/20 | 2,722 | 2,755 | 2,701 | 2,736 | -0.51% | 17,500 | 196億9920万 | +2.66% |
| 01/19 | 2,739 | 2,754 | 2,719 | 2,750 | 0% | 6,700 | 198億 | +3.34% |
| 01/16 | 2,731 | 2,750 | 2,698 | 2,750 | +0.7% | 7,500 | 198億 | +3.54% |
| 01/15 | 2,723 | 2,758 | 2,723 | 2,731 | +1.3% | 7,900 | 196億6320万 | +3.06% |
| 01/14 | 2,694 | 2,730 | 2,694 | 2,696 | -0.59% | 12,500 | 194億1120万 | +1.93% |
| 01/13 | 2,719 | 2,731 | 2,701 | 2,712 | -0.29% | 17,500 | 195億2640万 | +2.69% |
| 01/09 | 2,655 | 2,726 | 2,633 | 2,720 | +1.3% | 15,900 | 195億8400万 | +3.19% |
| 01/08 | 2,680 | 2,706 | 2,671 | 2,685 | +0.19% | 15,500 | 193億3200万 | +2.05% |
| 01/07 | 2,674 | 2,699 | 2,661 | 2,680 | +0.04% | 6,400 | 192億9600万 | +2.02% |
| 01/06 | 2,658 | 2,691 | 2,637 | 2,679 | +1.55% | 18,700 | 192億8880万 | +2.1% |
| 01/05 | 2,629 | 2,652 | 2,629 | 2,638 | -0.04% | 11,700 | 189億9360万 | +0.65% |
| 2025 |
| 12/30 | 2,631 | 2,660 | 2,620 | 2,639 | +0.84% | 20,300 | 190億80万 | +0.76% |
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。
