| 2026 |
| 03/06 | 3,590 | 3,655 | 3,525 | 3,645 | -0.41% | 106,900 | 376億8523万 | -5.35% |
| 03/05 | 3,700 | 3,745 | 3,590 | 3,660 | +4.27% | 80,100 | 378億4031万 | -4.86% |
| 03/04 | 3,725 | 3,770 | 3,450 | 3,510 | -9.18% | 198,600 | 362億8948万 | -8.74% |
| 03/03 | 4,010 | 4,070 | 3,845 | 3,865 | -4.09% | 119,500 | 399億5978万 | +0.42% |
| 03/02 | 3,980 | 4,065 | 3,915 | 4,030 | -3.36% | 128,500 | 416億6570万 | +4.81% |
| 02/27 | 4,020 | 4,170 | 3,995 | 4,170 | +2.84% | 68,300 | 431億1314万 | +8.79% |
| 02/27 | （空売り報告）Citigroup Global Markets Limited 49,942株（0.48%）-0.04%義務消失 |
| 02/26 | 4,115 | 4,125 | 4,015 | 4,055 | -0.61% | 75,800 | 419億2417万 | +6.4% |
| 02/25 | 4,030 | 4,175 | 3,990 | 4,080 | +2.38% | 169,800 | 421億8264万 | +7.62% |
| 02/24 | 3,960 | 4,010 | 3,920 | 3,985 | +1.79% | 66,400 | 412億45万 | +5.56% |
| 02/20 | 3,945 | 3,965 | 3,875 | 3,915 | -1.88% | 99,400 | 404億7673万 | +3.96% |
| 02/19 | 4,040 | 4,060 | 3,940 | 3,990 | -0.13% | 67,600 | 412億5214万 | +6.26% |
| 02/18 | 3,915 | 4,000 | 3,885 | 3,995 | +2.3% | 72,900 | 413億384万 | +6.79% |
| 02/18 | （空売り報告）Citigroup Global Markets Limited 53,842株（0.52%）再IN |
| 02/17 | （5%ルール）本田技研工業（11.47%） |
| 02/17 | 3,905 | 3,960 | 3,850 | 3,905 | +0.64% | 61,600 | 403億7334万 | +4.92% |
| 02/17 | （空売り報告）Citigroup Global Markets Limited 51,242株（0.49%）-0.02%義務消失 |
| 02/16 | 3,915 | 3,930 | 3,860 | 3,880 | +0.26% | 62,200 | 401億1486万 | +4.78% |
| 02/16 | （空売り報告）Citigroup Global Markets Limited 53,142株（0.51%）再IN |
| 02/13 | 4,000 | 4,010 | 3,865 | 3,870 | -4.44% | 105,900 | 400億1148万 | +5.05% |
| 02/12 | 4,100 | 4,145 | 4,030 | 4,050 | -1.7% | 118,600 | 418億7248万 | +10.41% |
| 02/12 | （空売り報告）Citigroup Global Markets Limited 50,742株（0.49%）-0.1%義務消失 |
| 02/10 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 02/10 | 3,915 | 4,140 | 3,835 | 4,120 | +3.39% | 389,000 | 425億9620万 | +13.19% |
| 02/10 | （空売り報告）Nomura International plc 5,101株（0.04%）-0.47%義務消失 |
| 02/09 | （IR情報）17:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/09 | （IR情報）17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 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〕(連結) |
| 02/09 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算補足資料 |
| 02/09 | （IR情報）15:30 営業外収益(為替差益)の計上に関するお知らせ |
| 02/09 | 4,000 | 4,025 | 3,885 | 3,985 | +6.27% | 285,700 | 412億45万 | +10.39% |
| 02/09 | （空売り報告）Nomura International plc 53,356株（0.51%）再IN |
| 02/06 | 3,650 | 3,750 | 3,620 | 3,750 | +1.35% | 93,000 | 387億7081万 | +4.6% |
| 02/05 | 3,780 | 3,795 | 3,665 | 3,700 | -0.27% | 85,500 | 382億5387万 | +3.67% |
| 02/04 | 3,670 | 3,720 | 3,650 | 3,710 | +0.95% | 58,900 | 383億5725万 | +4.39% |
| 02/04 | （空売り報告）Citigroup Global Markets Limited 61,142株（0.59%）-0.09% |
| 02/03 | 3,610 | 3,680 | 3,590 | 3,675 | +4.7% | 55,900 | 379億9539万 | +3.81% |
| 02/03 | （空売り報告）Nomura International plc 41,822株（0.4%）-0.12%義務消失 |
| 02/02 | 3,625 | 3,700 | 3,505 | 3,510 | -3.97% | 94,700 | 362億8948万 | -0.43% |
| 02/02 | （空売り報告）Nomura International plc 54,121株（0.52%）再IN |
| 01/30 | 3,620 | 3,680 | 3,585 | 3,655 | +2.24% | 72,700 | 377億8862万 | +3.89% |
| 01/30 | （空売り報告）Nomura International plc 49,922株（0.48%）-0.06%義務消失 |
| 01/29 | 3,550 | 3,615 | 3,530 | 3,575 | +0.85% | 69,800 | 369億6151万 | +1.97% |
| 01/28 | 3,585 | 3,585 | 3,500 | 3,545 | -2.07% | 51,900 | 366億5134万 | +1.55% |
| 01/27 | （IR情報）15:30 役員の異動に関するお知らせ |
| 01/27 | （IR情報）15:30 キャリアデザインサポートの実施について |
| 01/27 | 3,580 | 3,640 | 3,550 | 3,620 | +1.12% | 37,300 | 374億2676万 | +4.08% |
| 01/26 | 3,675 | 3,675 | 3,575 | 3,580 | -4.91% | 105,800 | 370億1320万 | +3.38% |
| 01/26 | （空売り報告）Nomura International plc 56,644株（0.54%）再IN |
| 01/23 | 3,795 | 3,810 | 3,710 | 3,765 | +0.53% | 88,200 | 389億2589万 | +9.16% |
| 01/22 | 3,655 | 3,765 | 3,655 | 3,745 | +3.6% | 84,600 | 387億1912万 | +9.09% |
| 01/22 | （空売り報告）Citigroup Global Markets Limited 70,742株（0.68%）-0.07% |
| 01/21 | 3,500 | 3,640 | 3,485 | 3,615 | +1.4% | 60,200 | 373億7506万 | +5.83% |
| 01/20 | 3,660 | 3,660 | 3,550 | 3,565 | -2.6% | 61,100 | 368億5812万 | +4.76% |
| 01/19 | 3,720 | 3,720 | 3,600 | 3,660 | -2.66% | 78,600 | 378億4031万 | +7.84% |
| 01/19 | （空売り報告）Citigroup Global Markets Limited 78,442株（0.75%）+0.09% |
| 01/16 | 3,665 | 3,760 | 3,635 | 3,760 | +2.73% | 91,800 | 388億7420万 | +11.24% |
| 01/16 | （空売り報告）Citigroup Global Markets Limited 68,842株（0.66%）-0.06% |
| 01/15 | 3,585 | 3,660 | 3,550 | 3,660 | +0.69% | 62,000 | 378億4031万 | +8.9% |
| 01/14 | 3,500 | 3,660 | 3,500 | 3,635 | +3.56% | 83,600 | 375億8184万 | +8.7% |
| 01/13 | 3,500 | 3,545 | 3,470 | 3,510 | +1.89% | 72,500 | 362億8948万 | +5.34% |
| 01/13 | （空売り報告）Citigroup Global Markets Limited 75,142株（0.72%）+0.09% |
| 01/09 | 3,415 | 3,455 | 3,415 | 3,445 | +1.17% | 32,700 | 356億1745万 | +3.73% |
| 01/08 | 3,440 | 3,490 | 3,395 | 3,405 | -1.45% | 64,000 | 352億390万 | +2.75% |
| 01/07 | 3,370 | 3,480 | 3,340 | 3,455 | +2.83% | 89,000 | 357億2084万 | +4.35% |
| 01/06 | 3,385 | 3,420 | 3,360 | 3,360 | +0.15% | 34,800 | 347億3865万 | +1.73% |
| 01/05 | （IR情報）15:30 (開示事項の経過)パワーデバイス事業新設会社の株式取得(子会社化)完了に関するお知らせ |
| 01/05 | 3,400 | 3,420 | 3,350 | 3,355 | -0.15% | 54,400 | 346億8695万 | +1.76% |
| 2025 |
| 12/30 | 3,390 | 3,390 | 3,340 | 3,360 | 0% | 48,500 | 347億3865万 | +2.22% |
| 12/29 | 3,345 | 3,380 | 3,315 | 3,360 | +0.9% | 46,000 | 347億3865万 | +2.63% |
| 12/26 | 3,380 | 3,380 | 3,305 | 3,330 | -0.45% | 32,700 | 344億2848万 | +2.18% |
| 12/25 | 3,325 | 3,370 | 3,320 | 3,345 | +0.9% | 41,900 | 345億8356万 | +3.05% |
| 12/24 | 3,320 | 3,355 | 3,315 | 3,315 | -0.3% | 34,500 | 342億7340万 | +2.57% |
| 12/23 | 3,325 | 3,335 | 3,285 | 3,325 | -0.75% | 53,500 | 343億7678万 | +3.33% |
| 12/22 | 3,280 | 3,350 | 3,265 | 3,350 | +4.04% | 89,400 | 346億3526万 | +4.46% |
| 12/19 | 3,205 | 3,250 | 3,200 | 3,220 | +0.63% | 70,900 | 332億9120万 | +0.78% |
| 12/18 | 3,205 | 3,235 | 3,170 | 3,200 | -1.84% | 46,100 | 330億8442万 | +0.22% |
| 12/17 | （IR情報）15:30 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 12/17 | 3,250 | 3,275 | 3,190 | 3,260 | +0.77% | 35,500 | 337億476万 | +2.1% |
| 12/16 | 3,355 | 3,355 | 3,230 | 3,235 | -3.29% | 48,800 | 334億4628万 | +1.47% |
| 12/15 | 3,285 | 3,345 | 3,235 | 3,345 | +0.45% | 39,800 | 345億8356万 | +4.76% |
| 12/12 | 3,335 | 3,345 | 3,310 | 3,330 | +0.91% | 34,000 | 344億2848万 | +4.39% |
| 12/11 | 3,345 | 3,355 | 3,285 | 3,300 | -0.9% | 55,300 | 341億1831万 | +3.45% |
| 12/10 | 3,300 | 3,380 | 3,300 | 3,330 | +0.91% | 58,400 | 344億2848万 | +4.36% |
| 12/10 | （空売り報告）Citigroup Global Markets Limited 65,742株（0.63%）+0.13% |
| 12/09 | 3,345 | 3,370 | 3,300 | 3,300 | +0.3% | 76,700 | 341億1831万 | +3.22% |
| 12/08 | （IR情報）15:30 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ |
| 12/08 | 3,265 | 3,300 | 3,245 | 3,290 | +1.54% | 39,300 | 340億1492万 | +2.62% |
| 12/08 | （空売り報告）Citigroup Global Markets Limited 52,342株（0.5%）再IN |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 46,669株（0.45%）-0.05%義務消失 |
| 12/05 | 3,280 | 3,320 | 3,220 | 3,240 | -3.14% | 78,400 | 334億9798万 | +0.87% |
| 12/05 | （空売り報告）Citigroup Global Markets Limited 49,642株（0.48%）-0.04%義務消失 |
| 12/05 | （空売り報告）Barclays Capital Securities Ltd 51,869株（0.5%）再IN |
| 12/04 | 3,250 | 3,350 | 3,250 | 3,345 | +3.56% | 59,800 | 345億8356万 | +4.01% |
| 12/04 | （空売り報告）Barclays Capital Securities Ltd 50,169株（0.48%）-0.1%義務消失 |
| 12/03 | 3,270 | 3,295 | 3,230 | 3,230 | -1.07% | 39,500 | 333億9459万 | +0.37% |
| 12/02 | 3,310 | 3,390 | 3,250 | 3,265 | -1.95% | 81,600 | 337億5645万 | +1.15% |
| 12/01 | 3,320 | 3,445 | 3,295 | 3,330 | +2.46% | 106,500 | 344億2848万 | +2.9% |
| 11/28 | 3,230 | 3,270 | 3,220 | 3,250 | +0.78% | 42,000 | 336億137万 | +0.25% |
| 11/27 | 3,120 | 3,235 | 3,115 | 3,225 | +4.2% | 71,300 | 333億4290万 | -0.62% |
| 11/26 | 3,040 | 3,100 | 3,025 | 3,095 | +2.31% | 44,700 | 319億9884万 | -4.74% |
| 11/25 | 2,991 | 3,035 | 2,989 | 3,025 | +0.97% | 59,400 | 312億7512万 | -7.15% |
| 11/21 | 2,977 | 3,000 | 2,938 | 2,996 | -0.63% | 90,500 | 309億7529万 | -8.27% |
| 11/21 | （空売り報告）Citigroup Global Markets Limited 54,114株（0.52%）再IN |
| 11/20 | 3,045 | 3,045 | 3,005 | 3,015 | +1.31% | 56,700 | 311億7173万 | -8.05% |
| 11/19 | 2,991 | 3,005 | 2,906 | 2,976 | 0% | 86,000 | 307億6851万 | -9.54% |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 59,969株（0.58%）-0.06% |
| 11/18 | 3,045 | 3,045 | 2,973 | 2,976 | -2.11% | 74,800 | 307億6851万 | -9.74% |
| 11/17 | 3,070 | 3,085 | 2,985 | 3,040 | -0.33% | 138,800 | 314億3020万 | -8.16% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 66,669株（0.64%）-0.14% |
| 11/14 | 3,095 | 3,125 | 3,050 | 3,050 | -3.63% | 79,500 | 315億3359万 | -8.19% |
| 11/13 | 3,200 | 3,210 | 3,155 | 3,165 | -1.09% | 75,200 | 327億2256万 | -4.95% |
| 11/12 | 3,110 | 3,225 | 3,105 | 3,200 | +1.91% | 116,100 | 330億8442万 | -3.96% |
| 11/11 | 3,180 | 3,250 | 3,080 | 3,140 | -6.96% | 407,200 | 324億6409万 | -5.76% |
| 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〕(連結) |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算補足資料 |
| 11/10 | 3,285 | 3,500 | 3,240 | 3,375 | +3.85% | 204,600 | 348億9373万 | +1.32% |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 80,769株（0.78%）+0.17% |
| 11/07 | 3,270 | 3,305 | 3,210 | 3,250 | -2.69% | 99,100 | 336億137万 | -2.11% |
| 11/06 | 3,385 | 3,405 | 3,320 | 3,340 | +0.75% | 69,100 | 345億3187万 | +0.85% |
| 11/05 | 3,390 | 3,425 | 3,155 | 3,315 | -5.29% | 140,000 | 342億7340万 | +0.3% |
| 11/04 | 3,530 | 3,565 | 3,470 | 3,500 | -0.28% | 85,500 | 361億8609万 | +6% |
| 10/31 | 3,465 | 3,520 | 3,445 | 3,510 | +2.18% | 79,200 | 362億8948万 | +6.65% |
| 10/30 | 3,395 | 3,450 | 3,365 | 3,435 | +2.69% | 126,600 | 355億1406万 | +4.69% |
| 10/29 | 3,420 | 3,435 | 3,340 | 3,345 | -1.62% | 56,000 | 345億8356万 | +2.2% |
| 10/28 | 3,445 | 3,460 | 3,365 | 3,400 | -2.16% | 52,100 | 351億5220万 | +3.94% |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 63,469株（0.61%）+0.05% |
| 10/27 | 3,540 | 3,555 | 3,475 | 3,475 | -0.14% | 55,100 | 359億2762万 | +6.5% |
| 10/24 | 3,475 | 3,495 | 3,440 | 3,480 | +0.43% | 67,300 | 359億7931万 | +7.01% |
| 10/23 | 3,330 | 3,465 | 3,310 | 3,465 | +4.05% | 110,200 | 358億2423万 | +6.94% |
| 10/22 | 3,320 | 3,370 | 3,265 | 3,330 | +0.15% | 133,100 | 344億2848万 | +3.06% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 58,469株（0.56%）-0.12% |
| 10/21 | 3,355 | 3,375 | 3,305 | 3,325 | 0% | 45,800 | 343億7678万 | +3.1% |
| 10/20 | 3,285 | 3,330 | 3,250 | 3,325 | +2.94% | 37,300 | 343億7678万 | +3.33% |
| 10/17 | 3,285 | 3,295 | 3,230 | 3,230 | -2.86% | 29,700 | 333億9459万 | +0.62% |
| 10/16 | 3,280 | 3,340 | 3,280 | 3,325 | +1.37% | 46,200 | 343億7678万 | +3.74% |
| 10/15 | 3,220 | 3,285 | 3,210 | 3,280 | +3.8% | 44,100 | 339億1153万 | +2.63% |
| 10/14 | 3,220 | 3,285 | 3,135 | 3,160 | -3.95% | 74,100 | 326億7087万 | -0.82% |
| 10/10 | 3,280 | 3,315 | 3,240 | 3,290 | -1.35% | 58,300 | 340億1492万 | +3.46% |
| 10/09 | 3,280 | 3,395 | 3,275 | 3,335 | +2.46% | 104,900 | 344億8017万 | +5.24% |
| 10/08 | 3,235 | 3,270 | 3,215 | 3,255 | +1.24% | 45,300 | 336億5306万 | +3.07% |
| 10/07 | 3,195 | 3,245 | 3,180 | 3,215 | +0.78% | 41,800 | 332億3951万 | +1.93% |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 70,969株（0.68%）-0.02% |
| 10/02 | （空売り報告）Barclays Capital Securities Ltd 72,669株（0.7%）+0.09% |
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。
