| 2026 |
| 09/09 | 1,550 | 1,582 | 1,545 | 1,576 | +1.29% | 20,800 | 111億4232万 | -0.51% |
| 09/08 | 1,600 | 1,601 | 1,552 | 1,556 | -3.11% | 47,400 | 110億92万 | -1.64% |
| 09/07 | 1,580 | 1,615 | 1,555 | 1,606 | +2.49% | 74,800 | 113億5442万 | +1.77% |
| 09/04 | 1,544 | 1,575 | 1,544 | 1,567 | +1.56% | 27,700 | 110億7869万 | -0.32% |
| 09/03 | 1,560 | 1,565 | 1,537 | 1,543 | +0.06% | 24,500 | 109億901万 | -1.53% |
| 09/02 | 1,570 | 1,570 | 1,542 | 1,542 | -3.63% | 37,900 | 109億194万 | -1.28% |
| 09/01 | 1,617 | 1,621 | 1,586 | 1,600 | -1.23% | 22,100 | 113億1200万 | +2.5% |
| 08/31 | 1,578 | 1,620 | 1,560 | 1,620 | +2.02% | 59,600 | 114億5340万 | +3.91% |
| 08/28 | 1,584 | 1,615 | 1,582 | 1,588 | +0.38% | 29,300 | 112億2716万 | +2.06% |
| 08/27 | 1,591 | 1,609 | 1,581 | 1,582 | -0.57% | 16,600 | 111億8474万 | +1.8% |
| 08/26 | 1,597 | 1,597 | 1,569 | 1,591 | +1.4% | 19,000 | 112億4837万 | +2.51% |
| 08/25 | 1,549 | 1,573 | 1,516 | 1,569 | +2.21% | 30,100 | 110億9283万 | +1.29% |
| 08/25 | （空売り報告）Barclays Capital Securities Ltd 33,200株（0.46%）-0.04%義務消失 |
| 08/24 | 1,565 | 1,573 | 1,533 | 1,535 | -0.84% | 18,900 | 108億5245万 | -0.65% |
| 08/24 | （空売り報告）Barclays Capital Securities Ltd 35,900株（0.5%）再IN |
| 08/21 | 1,539 | 1,548 | 1,508 | 1,548 | -0.32% | 16,700 | 109億4436万 | +0.19% |
| 08/20 | 1,522 | 1,557 | 1,510 | 1,553 | +2.64% | 25,200 | 109億7971万 | +0.39% |
| 08/19 | 1,570 | 1,570 | 1,501 | 1,513 | -5.61% | 46,900 | 106億9691万 | -2.2% |
| 08/18 | 1,665 | 1,666 | 1,603 | 1,603 | -3.67% | 51,700 | 113億3321万 | +3.55% |
| 08/17 | 1,680 | 1,700 | 1,660 | 1,664 | -0.95% | 58,300 | 117億6448万 | +7.49% |
| 08/14 | 1,678 | 1,691 | 1,643 | 1,680 | +1.08% | 37,500 | 118億7760万 | +8.67% |
| 08/13 | 1,611 | 1,699 | 1,611 | 1,662 | +3.17% | 60,700 | 117億5034万 | +7.78% |
| 08/12 | 1,596 | 1,623 | 1,572 | 1,611 | +1.13% | 39,000 | 113億8977万 | +4.47% |
| 08/10 | 1,627 | 1,635 | 1,573 | 1,593 | -0.06% | 53,200 | 112億6251万 | +2.97% |
| 08/10 | （空売り報告）Nomura International plc 29,400株（0.41%）-0.09%義務消失 |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 33,800株（0.47%）-0.1%義務消失 |
| 08/07 | 1,580 | 1,600 | 1,530 | 1,594 | +2.44% | 75,900 | 112億6958万 | +2.71% |
| 08/07 | （空売り報告）Nomura International plc 35,800株（0.5%）-0.11% |
| 08/06 | 1,550 | 1,574 | 1,532 | 1,556 | -0.13% | 39,200 | 110億92万 | -0.06% |
| 08/05 | 1,535 | 1,580 | 1,528 | 1,558 | +2.1% | 40,000 | 110億1506万 | -0.38% |
| 08/05 | （空売り報告）Nomura International plc 43,800株（0.61%）-0.26% |
| 08/05 | （空売り報告）Barclays Capital Securities Ltd 40,600株（0.57%）-0.04% |
| 08/04 | 1,457 | 1,528 | 1,457 | 1,526 | +4.74% | 40,600 | 107億8882万 | -2.99% |
| 08/03 | 1,453 | 1,476 | 1,404 | 1,457 | +0.21% | 60,000 | 103億99万 | -8.02% |
| 07/31 | 1,415 | 1,492 | 1,395 | 1,454 | +0.62% | 120,000 | 102億7978万 | -9.3% |
| 07/31 | （空売り報告）Nomura International plc 62,200株（0.87%）-0.03% |
| 07/31 | （空売り報告）Barclays Capital Securities Ltd 43,200株（0.61%）-0.1% |
| 07/30 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 1,410 | 1,476 | 1,375 | 1,445 | +2.85% | 98,400 | 102億1615万 | -11.08% |
| 07/30 | （空売り報告）Nomura International plc 63,800株（0.9%）+0.17% |
| 07/30 | （空売り報告）Barclays Capital Securities Ltd 50,400株（0.71%）+0.05% |
| 07/29 | 1,520 | 1,524 | 1,372 | 1,405 | -6.77% | 202,000 | 99億3335万 | -14.59% |
| 07/29 | （空売り報告）Nomura International plc 52,200株（0.73%）再IN |
| 07/28 | 1,576 | 1,580 | 1,493 | 1,507 | -3.34% | 91,800 | 106億5449万 | -9.6% |
| 07/27 | 1,558 | 1,571 | 1,516 | 1,559 | +1.23% | 48,600 | 110億2213万 | -7.64% |
| 07/24 | 1,573 | 1,573 | 1,516 | 1,540 | +0.46% | 72,100 | 108億8780万 | -9.57% |
| 07/24 | （空売り報告）Barclays Capital Securities Ltd 47,000株（0.66%）-0.12% |
| 07/23 | 1,572 | 1,580 | 1,527 | 1,533 | -0.58% | 39,300 | 108億3831万 | -10.77% |
| 07/23 | （空売り報告）Nomura International plc 30,700株（0.43%）-0.1%義務消失 |
| 07/22 | 1,514 | 1,550 | 1,508 | 1,542 | +2.25% | 47,800 | 109億194万 | -11.02% |
| 07/22 | （空売り報告）Barclays Capital Securities Ltd 55,600株（0.78%）-0.03% |
| 07/21 | 1,499 | 1,520 | 1,465 | 1,508 | +1.62% | 58,400 | 106億6156万 | -13.68% |
| 07/21 | （空売り報告）Nomura International plc 37,800株（0.53%）-0.18% |
| 07/17 | 1,530 | 1,535 | 1,434 | 1,484 | -3.64% | 101,300 | 104億9188万 | -15.59% |
| 07/17 | （空売り報告）Nomura International plc 50,700株（0.71%）再IN |
| 07/16 | 1,583 | 1,590 | 1,531 | 1,540 | -2.96% | 54,100 | 108億8780万 | -13.14% |
| 07/16 | （空売り報告）Nomura International plc 35,000株（0.49%）-0.1%義務消失 |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 57,900株（0.81%）+0.14% |
| 07/15 | 1,563 | 1,593 | 1,545 | 1,587 | +2.32% | 41,900 | 112億2009万 | -11.14% |
| 07/15 | （空売り報告）Nomura International plc 42,200株（0.59%）-0.11% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 47,800株（0.67%）+0.12% |
| 07/14 | 1,524 | 1,551 | 1,500 | 1,551 | +0.32% | 65,400 | 109億6557万 | -13.74% |
| 07/14 | （空売り報告）Nomura International plc 49,900株（0.7%）+0.1% |
| 07/13 | 1,605 | 1,627 | 1,532 | 1,546 | -3.5% | 78,700 | 109億3022万 | -14.91% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 38,900株（0.55%）再IN |
| 07/10 | 1,623 | 1,628 | 1,593 | 1,602 | 0% | 34,600 | 113億2614万 | -12.93% |
| 07/09 | 1,602 | 1,610 | 1,561 | 1,602 | +1.14% | 49,300 | 113億2614万 | -14.38% |
| 07/09 | （空売り報告）Nomura International plc 42,600株（0.6%）+0.07% |
| 07/08 | 1,650 | 1,668 | 1,584 | 1,584 | -4.86% | 79,700 | 111億9888万 | -16.85% |
| 07/08 | （空売り報告）Nomura International plc 37,500株（0.53%）再IN |
| 07/07 | 1,727 | 1,731 | 1,665 | 1,665 | -3.59% | 53,600 | 117億7155万 | -13.86% |
| 07/06 | 1,745 | 1,772 | 1,704 | 1,727 | -0.17% | 54,100 | 122億989万 | -11.39% |
| 07/03 | 1,730 | 1,734 | 1,645 | 1,730 | +0.82% | 83,500 | 122億3110万 | -11.55% |
| 07/02 | 1,728 | 1,739 | 1,675 | 1,716 | -1.55% | 73,100 | 121億3212万 | -12.85% |
| 07/01 | 1,775 | 1,778 | 1,702 | 1,743 | -1.41% | 120,200 | 123億2301万 | -11.66% |
| 06/30 | 1,850 | 1,850 | 1,767 | 1,768 | -2.7% | 54,100 | 124億9976万 | -10.57% |
| 06/29 | 1,960 | 1,960 | 1,777 | 1,817 | -5.36% | 95,000 | 128億4619万 | -8.32% |
| 06/26 | 1,980 | 2,010 | 1,871 | 1,920 | -4.14% | 95,300 | 135億7440万 | -3.32% |
| 06/25 | 1,960 | 2,009 | 1,893 | 2,003 | +2.51% | 116,700 | 141億6121万 | +1.06% |
| 06/24 | 1,945 | 2,042 | 1,932 | 1,954 | +0.15% | 100,000 | 138億1478万 | -0.51% |
| 06/23 | 2,099 | 2,180 | 1,950 | 1,951 | -4.36% | 313,200 | 137億9357万 | +0.15% |
| 06/22 | 1,936 | 2,048 | 1,936 | 2,040 | +6.69% | 98,500 | 144億2280万 | +5.37% |
| 06/19 | 1,955 | 1,983 | 1,890 | 1,912 | -0.68% | 89,500 | 135億1784万 | -0.47% |
| 06/18 | 1,922 | 2,011 | 1,910 | 1,925 | +0.26% | 112,600 | 136億975万 | +1.16% |
| 06/17 | 1,831 | 1,936 | 1,821 | 1,920 | +2.62% | 72,300 | 135億7440万 | +1.59% |
| 06/16 | 1,806 | 1,880 | 1,772 | 1,871 | +4.53% | 120,900 | 132億2797万 | -0.32% |
| 06/15 | 1,933 | 1,959 | 1,781 | 1,790 | -3.4% | 120,300 | 126億5530万 | -4.02% |
| 06/12 | 1,953 | 1,994 | 1,801 | 1,853 | -1.07% | 114,500 | 131億71万 | -0.05% |
| 06/11 | 1,835 | 1,889 | 1,763 | 1,873 | -0.95% | 113,900 | 132億4211万 | +1.85% |
| 06/10 | 1,972 | 1,978 | 1,871 | 1,891 | -6.25% | 159,000 | 133億6937万 | +3.79% |
| 06/09 | 2,191 | 2,244 | 2,001 | 2,017 | -5.22% | 168,800 | 142億6019万 | +11.99% |
| 06/09 | （空売り報告）Nomura International plc 15,700株（0.22%）-0.44%義務消失 |
| 06/08 | 2,130 | 2,219 | 2,070 | 2,128 | -10.59% | 261,500 | 150億4496万 | +19.82% |
| 06/08 | （空売り報告）Nomura International plc 47,100株（0.66%）-0.68% |
| 06/05 | 2,498 | 2,579 | 2,300 | 2,380 | -3.13% | 417,100 | 168億2660万 | +36.39% |
| 06/05 | （空売り報告）Nomura International plc 95,000株（1.34%）+0.45% |
| 06/04 | 2,166 | 2,488 | 2,132 | 2,457 | +7.48% | 418,500 | 173億7099万 | +44.02% |
| 06/04 | （空売り報告）Nomura International plc 63,600株（0.89%）再IN |
| 06/03 | 2,190 | 2,333 | 2,054 | 2,286 | +11.3% | 429,000 | 161億6202万 | +37.63% |
| 06/02 | 1,872 | 2,100 | 1,831 | 2,054 | +7.43% | 254,800 | 145億2178万 | +26.48% |
| 06/01 | 2,110 | 2,160 | 1,867 | 1,912 | -6.41% | 372,000 | 135億1784万 | +19.57% |
| 05/29 | 1,851 | 2,070 | 1,848 | 2,043 | +12.56% | 418,300 | 144億4401万 | +29.3% |
| 05/28 | 1,768 | 1,820 | 1,752 | 1,815 | -1.79% | 98,200 | 128億3205万 | +16.65% |
| 05/27 | 1,895 | 1,897 | 1,788 | 1,848 | -2.63% | 162,300 | 130億6536万 | +20.08% |
| 05/26 | 1,914 | 1,955 | 1,838 | 1,898 | +0.05% | 179,100 | 134億1886万 | +24.62% |
| 05/25 | 2,030 | 2,077 | 1,868 | 1,897 | +3.49% | 314,700 | 134億1179万 | +26.3% |
| 05/22 | 1,735 | 1,850 | 1,701 | 1,833 | +17.42% | 430,500 | 129億5931万 | +23.94% |
| 05/21 | （IR情報）16:30 当社株式の大規模買付行為に関する対応策(買収への対応方針)の継続について |
| 05/21 | 1,580 | 1,588 | 1,561 | 1,561 | +1.17% | 25,500 | 110億3627万 | +7.06% |
| 05/20 | 1,625 | 1,625 | 1,534 | 1,543 | -6.48% | 41,200 | 109億901万 | +6.49% |
| 05/19 | 1,675 | 1,675 | 1,610 | 1,650 | -1.2% | 60,200 | 116億6550万 | +14.58% |
| 05/18 | 1,535 | 1,690 | 1,530 | 1,670 | +14.15% | 156,800 | 118億690万 | +16.95% |
| 05/15 | （IR情報）12:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,591 | 1,615 | 1,405 | 1,463 | -8.05% | 116,100 | 103億4341万 | +3.47% |
| 05/14 | 1,605 | 1,605 | 1,552 | 1,591 | -0.87% | 40,900 | 112億4837万 | +13% |
| 05/13 | 1,600 | 1,626 | 1,568 | 1,605 | +2.56% | 128,400 | 113億4735万 | +14.89% |
| 05/12 | （IR情報）15:20 業績予想および配当予想の修正に関するお知らせ |
| 05/12 | （IR情報）15:20 特別利益の計上に関するお知らせ |
| 05/12 | 1,534 | 1,593 | 1,490 | 1,565 | +2.96% | 101,300 | 110億6455万 | +12.91% |
| 05/11 | 1,500 | 1,547 | 1,500 | 1,520 | +2.77% | 68,800 | 107億4640万 | +10.3% |
| 05/08 | 1,449 | 1,493 | 1,426 | 1,479 | +2.07% | 33,600 | 104億5653万 | +7.96% |
| 05/07 | 1,403 | 1,450 | 1,390 | 1,449 | +5.54% | 74,400 | 102億4443万 | +6.23% |
| 05/01 | 1,363 | 1,392 | 1,362 | 1,373 | +0.37% | 16,800 | 97億711万 | +0.81% |
| 04/30 | 1,360 | 1,387 | 1,360 | 1,368 | -0.51% | 19,700 | 96億7176万 | +0.44% |
| 04/28 | 1,383 | 1,399 | 1,355 | 1,375 | -0.58% | 27,000 | 97億2125万 | +0.88% |
| 04/27 | 1,375 | 1,383 | 1,350 | 1,383 | +2.83% | 25,300 | 97億7781万 | +1.54% |
| 04/24 | 1,390 | 1,390 | 1,324 | 1,345 | -1.25% | 20,400 | 95億915万 | -1.1% |
| 04/23 | 1,435 | 1,435 | 1,337 | 1,362 | -5.22% | 72,600 | 96億2934万 | +0.07% |
| 04/22 | 1,415 | 1,439 | 1,408 | 1,437 | +0.63% | 31,400 | 101億5959万 | +5.43% |
| 04/21 | 1,446 | 1,455 | 1,414 | 1,428 | -1.24% | 33,600 | 100億9596万 | +4.92% |
| 04/20 | 1,427 | 1,461 | 1,408 | 1,446 | +3.51% | 60,900 | 102億2322万 | +6.56% |
| 04/17 | 1,421 | 1,421 | 1,379 | 1,397 | -1.96% | 34,800 | 98億7679万 | +3.25% |
| 04/16 | 1,439 | 1,448 | 1,400 | 1,425 | +3.71% | 110,300 | 100億7475万 | +5.48% |
| 04/15 | 1,404 | 1,426 | 1,338 | 1,374 | +3.62% | 67,100 | 97億1418万 | +1.93% |
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。
