| 2026 |
| 06/02 | 630 | 638 | 614 | 621 | -2.97% | 61,500 | 56億8364万 | -26.42% |
| 06/01 | 675 | 675 | 632 | 640 | -3.9% | 63,200 | 58億5753万 | -25.58% |
| 05/29 | 642 | 675 | 641 | 666 | +4.06% | 55,100 | 60億9549万 | -23.97% |
| 05/28 | 669 | 669 | 628 | 640 | -3.18% | 143,600 | 58億5753万 | -28.17% |
| 05/28 | （空売り報告）Nomura International plc 79,625株（0.86%）+0.23% |
| 05/27 | 670 | 672 | 640 | 661 | -0.75% | 122,200 | 60億4973万 | -27.04% |
| 05/27 | （空売り報告）Nomura International plc 57,825株（0.63%）+0.1% |
| 05/26 | 688 | 688 | 665 | 666 | -2.06% | 120,300 | 60億9549万 | -27.69% |
| 05/26 | （空売り報告）Nomura International plc 49,400株（0.53%）再IN |
| 05/25 | 703 | 709 | 675 | 680 | -0.87% | 140,200 | 62億2363万 | -27.27% |
| 05/22 | 699 | 728 | 685 | 686 | -16.24% | 398,000 | 62億7854万 | -27.64% |
| 05/21 | 831 | 848 | 798 | 819 | +0.37% | 57,000 | 74億9581万 | -14.69% |
| 05/20 | 880 | 880 | 805 | 816 | -6.85% | 45,300 | 74億6835万 | -15.53% |
| 05/19 | 882 | 898 | 838 | 876 | -0.45% | 41,000 | 80億1750万 | -9.97% |
| 05/18 | 895 | 926 | 858 | 880 | -6.38% | 66,900 | 80億5411万 | -10.11% |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/15 | （IR情報）16:00 繰延税金資産の計上及び業績予想と実績値との差異に関するお知らせ |
| 05/15 | 940 | 966 | 922 | 940 | +1.62% | 62,400 | 86億325万 | -4.18% |
| 05/14 | 916 | 950 | 912 | 925 | -0.64% | 29,400 | 84億6597万 | -5.71% |
| 05/13 | 927 | 950 | 914 | 931 | -0.32% | 23,000 | 85億2088万 | -5.1% |
| 05/12 | 972 | 996 | 926 | 934 | -4.21% | 54,700 | 85億4834万 | -4.69% |
| 05/11 | 977 | 979 | 951 | 975 | +0.83% | 47,200 | 89億2359万 | -0.51% |
| 05/08 | 969 | 981 | 957 | 967 | -1.63% | 22,200 | 88億5037万 | -0.82% |
| 05/07 | 959 | 998 | 946 | 983 | +4.13% | 31,800 | 89億9680万 | +1.24% |
| 05/01 | 956 | 960 | 943 | 944 | -2.28% | 27,300 | 86億3986万 | -2.38% |
| 04/30 | 963 | 975 | 941 | 966 | -0.41% | 22,500 | 88億4121万 | 0% |
| 04/28 | 941 | 970 | 941 | 970 | +2.21% | 17,500 | 88億7782万 | +0.52% |
| 04/27 | 961 | 961 | 939 | 949 | -2.06% | 22,000 | 86億8562万 | -1.25% |
| 04/24 | 1,000 | 1,012 | 967 | 969 | -3.58% | 36,800 | 88億6867万 | +1.36% |
| 04/23 | 1,027 | 1,035 | 974 | 1,005 | -1.66% | 55,800 | 91億9816万 | +5.24% |
| 04/22 | 1,021 | 1,029 | 1,003 | 1,022 | -0.87% | 22,500 | 93億5375万 | +6.79% |
| 04/21 | 1,028 | 1,047 | 1,014 | 1,031 | +0.29% | 35,200 | 94億3612万 | +7.62% |
| 04/21 | （空売り報告）UBS AG 43,400株（0.47%）-0.03%義務消失 |
| 04/20 | 1,013 | 1,036 | 1,013 | 1,028 | +0.1% | 25,100 | 94億866万 | +7.19% |
| 04/20 | （空売り報告）UBS AG 45,800株（0.5%）再IN |
| 04/17 | 1,031 | 1,040 | 1,000 | 1,027 | -1.06% | 26,700 | 93億9951万 | +6.98% |
| 04/16 | 1,045 | 1,045 | 1,024 | 1,038 | +2.27% | 35,500 | 95億19万 | +8.13% |
| 04/16 | （空売り報告）UBS AG 45,700株（0.49%）-0.07%義務消失 |
| 04/15 | 999 | 1,029 | 999 | 1,015 | +2.22% | 31,900 | 92億8968万 | +5.29% |
| 04/14 | 994 | 1,014 | 983 | 993 | -0.1% | 35,800 | 90億8833万 | +2.16% |
| 04/13 | 979 | 997 | 967 | 994 | +1.12% | 26,100 | 90億9748万 | +1.53% |
| 04/10 | 983 | 1,004 | 975 | 983 | 0% | 28,400 | 89億9680万 | -0.81% |
| 04/09 | 1,002 | 1,020 | 983 | 983 | -3.44% | 60,700 | 89億9680万 | -1.9% |
| 04/08 | 957 | 1,018 | 957 | 1,018 | +8.07% | 71,900 | 93億1714万 | +0.79% |
| 04/07 | 938 | 953 | 926 | 942 | +0.96% | 28,100 | 86億2156万 | -7.56% |
| 04/06 | 930 | 947 | 924 | 933 | +0.11% | 29,600 | 85億3918万 | -9.77% |
| 04/03 | 904 | 942 | 904 | 932 | +2.76% | 20,800 | 85億3003万 | -11.07% |
| 04/02 | 930 | 942 | 907 | 907 | -1.2% | 44,600 | 83億122万 | -14.51% |
| 04/01 | 885 | 918 | 884 | 918 | +7.37% | 62,600 | 84億190万 | -14.68% |
| 04/01 | （空売り報告）UBS AG 51,700株（0.56%）-0.05% |
| 03/31 | 862 | 885 | 842 | 855 | -1.61% | 38,700 | 78億2530万 | -21.42% |
| 03/30 | 847 | 886 | 832 | 869 | -2.58% | 53,100 | 79億5343万 | -21.14% |
| 03/27 | 902 | 918 | 889 | 892 | -2.51% | 30,700 | 81億6394万 | -20.14% |
| 03/26 | 932 | 940 | 907 | 915 | -2.35% | 28,100 | 83億7444万 | -19.03% |
| 03/25 | 930 | 939 | 905 | 937 | +6.24% | 66,100 | 85億7579万 | -17.81% |
| 03/24 | 887 | 887 | 860 | 882 | +8.49% | 88,000 | 80億7241万 | -23.3% |
| 03/24 | （空売り報告）Nomura International plc 39,225株（0.42%）-0.17%義務消失 |
| 03/23 | 859 | 874 | 801 | 813 | -14.33% | 195,600 | 74億4090万 | -30.09% |
| 03/23 | （空売り報告）UBS AG 56,300株（0.61%）-0.09% |
| 03/19 | 1,034 | 1,038 | 936 | 949 | -10.47% | 218,900 | 86億8562万 | -19.78% |
| 03/19 | （空売り報告）UBS AG 64,100株（0.7%）-0.13% |
| 03/18 | 1,045 | 1,079 | 1,045 | 1,060 | +1.92% | 34,400 | 97億154万 | -11.45% |
| 03/17 | 1,064 | 1,103 | 1,039 | 1,040 | -0.95% | 104,900 | 95億1849万 | -13.62% |
| 03/17 | （空売り報告）Nomura International plc 54,900株（0.59%）-0.11% |
| 03/16 | 1,022 | 1,080 | 1,018 | 1,050 | +0.1% | 141,000 | 96億1002万 | -13.44% |
| 03/16 | （空売り報告）Nomura International plc 64,100株（0.7%）+0.07% |
| 03/13 | 1,019 | 1,065 | 1,005 | 1,049 | +2.34% | 91,900 | 96億86万 | -14.16% |
| 03/12 | 1,116 | 1,116 | 1,013 | 1,025 | -10.56% | 370,800 | 93億8121万 | -16.8% |
| 03/12 | （空売り報告）Nomura International plc 58,300株（0.63%）+0.11% |
| 03/11 | 1,268 | 1,279 | 1,129 | 1,146 | -5.13% | 1,133,000 | 104億8865万 | -7.73% |
| 03/11 | （空売り報告）UBS AG 76,100株（0.83%）再IN |
| 03/11 | （空売り報告）Nomura International plc 48,000株（0.52%）新規 |
| 03/10 | 1,231 | 1,265 | 1,174 | 1,208 | +3.16% | 435,600 | 110億5609万 | -3.13% |
| 03/09 | 1,196 | 1,198 | 1,129 | 1,171 | -8.94% | 53,700 | 107億1746万 | -6.32% |
| 03/06 | 1,267 | 1,286 | 1,232 | 1,286 | +1.5% | 30,700 | 117億6998万 | +2.55% |
| 03/05 | 1,216 | 1,291 | 1,216 | 1,267 | +6.83% | 54,700 | 115億9609万 | +0.96% |
| 03/04 | 1,200 | 1,233 | 1,101 | 1,186 | -5.12% | 86,400 | 108億5474万 | -5.65% |
| 03/03 | 1,299 | 1,324 | 1,250 | 1,250 | -3.85% | 36,500 | 114億4050万 | -0.87% |
| 03/02 | 1,272 | 1,310 | 1,250 | 1,300 | 0% | 36,400 | 118億9812万 | +2.85% |
| 02/27 | 1,250 | 1,335 | 1,250 | 1,300 | +4.08% | 56,100 | 118億9812万 | +2.77% |
| 02/26 | 1,274 | 1,298 | 1,233 | 1,249 | -2.95% | 28,300 | 114億3134万 | -1.26% |
| 02/25 | 1,213 | 1,291 | 1,213 | 1,287 | +6.19% | 56,500 | 117億7913万 | +1.66% |
| 02/24 | 1,223 | 1,231 | 1,191 | 1,212 | -0.16% | 22,800 | 110億9270万 | -4.11% |
| 02/20 | 1,217 | 1,244 | 1,213 | 1,214 | -1.54% | 18,900 | 111億1101万 | -3.96% |
| 02/19 | 1,215 | 1,240 | 1,198 | 1,233 | +1.9% | 47,500 | 112億8490万 | -2.3% |
| 02/18 | 1,178 | 1,230 | 1,173 | 1,210 | +2.72% | 50,000 | 110億7440万 | -3.89% |
| 02/17 | 1,178 | 1,208 | 1,140 | 1,178 | 0% | 41,400 | 107億8152万 | -6.36% |
| 02/16 | 1,230 | 1,230 | 1,178 | 1,178 | -3.52% | 41,900 | 107億8152万 | -6.28% |
| 02/13 | 1,296 | 1,308 | 1,188 | 1,221 | -6.94% | 75,500 | 111億7508万 | -2.79% |
| 02/12 | 1,299 | 1,330 | 1,279 | 1,312 | +1% | 64,300 | 120億794万 | +4.71% |
| 02/10 | 1,213 | 1,301 | 1,213 | 1,299 | +6.3% | 62,800 | 118億8896万 | +4.25% |
| 02/09 | 1,176 | 1,265 | 1,112 | 1,222 | -3.48% | 140,800 | 111億8423万 | -1.45% |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/06 | 1,278 | 1,278 | 1,219 | 1,266 | -1.17% | 71,600 | 115億8693万 | +2.43% |
| 02/05 | 1,289 | 1,295 | 1,267 | 1,281 | -0.7% | 22,700 | 117億2422万 | +3.98% |
| 02/04 | 1,278 | 1,299 | 1,219 | 1,290 | +0.94% | 53,500 | 118億659万 | +5.22% |
| 02/03 | 1,290 | 1,305 | 1,273 | 1,278 | +0.31% | 21,700 | 116億9676万 | +4.84% |
| 02/02 | 1,290 | 1,311 | 1,266 | 1,274 | -1.62% | 43,300 | 116億6015万 | +5.12% |
| 01/30 | 1,260 | 1,298 | 1,237 | 1,295 | +1.89% | 25,500 | 118億5235万 | +7.38% |
| 01/29 | 1,266 | 1,300 | 1,244 | 1,271 | -1.93% | 42,100 | 116億3270万 | +6.18% |
| 01/28 | 1,295 | 1,311 | 1,232 | 1,296 | -1.37% | 44,500 | 118億6151万 | +8.91% |
| 01/27 | 1,291 | 1,322 | 1,272 | 1,314 | +1.15% | 36,800 | 120億2625万 | +11.17% |
| 01/26 | 1,315 | 1,315 | 1,276 | 1,299 | -1.89% | 30,300 | 118億8896万 | +10.74% |
| 01/23 | 1,327 | 1,345 | 1,305 | 1,324 | -0.38% | 15,400 | 121億1777万 | +13.36% |
| 01/22 | 1,299 | 1,341 | 1,282 | 1,329 | +3.02% | 53,700 | 121億6353万 | +13.98% |
| 01/21 | 1,238 | 1,295 | 1,212 | 1,290 | +1.82% | 47,300 | 118億659万 | +11.11% |
| 01/20 | 1,240 | 1,295 | 1,236 | 1,267 | +0.96% | 59,800 | 115億9609万 | +9.32% |
| 01/19 | 1,196 | 1,255 | 1,180 | 1,255 | +4.93% | 35,000 | 114億8626万 | +8.38% |
| 01/16 | 1,177 | 1,196 | 1,166 | 1,196 | +1.61% | 44,000 | 109億4627万 | +3.37% |
| 01/15 | 1,152 | 1,179 | 1,148 | 1,177 | +1.64% | 21,500 | 107億7237万 | +1.55% |
| 01/14 | 1,162 | 1,182 | 1,153 | 1,158 | -0.86% | 22,700 | 105億9847万 | -0.26% |
| 01/13 | 1,157 | 1,172 | 1,142 | 1,168 | +1.3% | 35,700 | 106億9000万 | +0.26% |
| 01/09 | 1,185 | 1,185 | 1,148 | 1,153 | -1.96% | 32,400 | 105億5271万 | -1.2% |
| 01/08 | 1,164 | 1,191 | 1,148 | 1,176 | +2.71% | 54,300 | 107億6322万 | +0.68% |
| 01/07 | 1,127 | 1,147 | 1,120 | 1,145 | +1.42% | 23,900 | 104億7949万 | -2.14% |
| 01/06 | 1,141 | 1,157 | 1,113 | 1,129 | -1.05% | 34,700 | 103億3305万 | -3.75% |
| 01/05 | 1,129 | 1,143 | 1,111 | 1,141 | +0.97% | 32,600 | 104億4288万 | -2.81% |
| 2025 |
| 12/30 | 1,157 | 1,157 | 1,120 | 1,130 | -2.92% | 24,700 | 103億4221万 | -3.83% |
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。
