| 2026 |
| 10/02 | 3,580 | 3,620 | 3,530 | 3,530 | -1.67% | 37,700 | - | -2.57% |
| 10/01 | 3,620 | 3,635 | 3,535 | 3,590 | -1.24% | 38,500 | - | -1.16% |
| 09/30 | 3,590 | 3,670 | 3,580 | 3,635 | +1.25% | 20,900 | - | -0.11% |
| 09/29 | （IR情報）16:00 執行役員の委嘱業務の変更に関するお知らせ |
| 09/29 | 3,625 | 3,640 | 3,565 | 3,590 | -3.1% | 48,100 | - | -1.4% |
| 09/28 | 3,700 | 3,740 | 3,685 | 3,705 | +0.27% | 50,400 | - | +1.76% |
| 09/25 | 3,635 | 3,695 | 3,635 | 3,695 | +1.65% | 39,700 | - | +1.65% |
| 09/24 | 3,630 | 3,650 | 3,595 | 3,635 | +0.14% | 34,100 | - | +0.06% |
| 09/18 | 3,645 | 3,685 | 3,625 | 3,630 | +0.14% | 42,800 | - | -0.17% |
| 09/17 | 3,580 | 3,625 | 3,580 | 3,625 | +2.11% | 24,200 | - | -0.25% |
| 09/16 | 3,580 | 3,600 | 3,550 | 3,550 | +0.28% | 24,400 | - | -2.26% |
| 09/15 | 3,515 | 3,580 | 3,515 | 3,540 | +0.28% | 21,600 | - | -2.48% |
| 09/14 | 3,500 | 3,555 | 3,490 | 3,530 | +0.57% | 20,300 | - | -2.7% |
| 09/11 | 3,495 | 3,550 | 3,475 | 3,510 | -1.96% | 30,700 | - | -3.2% |
| 09/10 | 3,570 | 3,595 | 3,530 | 3,580 | -0.14% | 27,800 | - | -1.21% |
| 09/09 | 3,510 | 3,615 | 3,505 | 3,585 | +1.56% | 19,500 | - | -0.99% |
| 09/08 | 3,600 | 3,630 | 3,530 | 3,530 | -2.89% | 33,300 | - | -2.32% |
| 09/07 | 3,630 | 3,655 | 3,615 | 3,635 | 0% | 27,300 | - | +0.75% |
| 09/04 | 3,595 | 3,640 | 3,550 | 3,635 | +0.69% | 29,300 | - | +1.06% |
| 09/03 | 3,600 | 3,665 | 3,590 | 3,610 | +1.12% | 31,900 | - | +0.67% |
| 09/02 | 3,650 | 3,675 | 3,570 | 3,570 | -3.64% | 46,300 | - | -0.25% |
| 09/01 | 3,680 | 3,745 | 3,665 | 3,705 | +0.27% | 39,300 | - | +3.2% |
| 08/31 | 3,740 | 3,760 | 3,695 | 3,695 | -1.47% | 39,800 | - | +2.72% |
| 08/28 | 3,705 | 3,785 | 3,640 | 3,750 | -0.53% | 51,600 | - | +4.22% |
| 08/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 69,693株（0.47%）-0.08%義務消失 |
| 08/27 | 3,755 | 3,780 | 3,740 | 3,770 | +0.4% | 19,100 | - | +4.84% |
| 08/26 | 3,710 | 3,790 | 3,710 | 3,755 | +0.4% | 20,200 | - | +4.57% |
| 08/25 | 3,800 | 3,800 | 3,715 | 3,740 | -1.06% | 35,700 | - | +4.27% |
| 08/24 | 3,695 | 3,830 | 3,690 | 3,780 | +2.86% | 51,600 | - | +5.56% |
| 08/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 81,393株（0.55%）-0.14% |
| 08/21 | 3,550 | 3,690 | 3,545 | 3,675 | +2.08% | 56,600 | - | +2.83% |
| 08/20 | 3,605 | 3,605 | 3,550 | 3,600 | +1.41% | 21,300 | - | +0.78% |
| 08/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 101,693株（0.69%）-0.09% |
| 08/19 | 3,625 | 3,625 | 3,545 | 3,550 | -2.74% | 50,400 | - | -0.56% |
| 08/18 | 3,690 | 3,720 | 3,650 | 3,650 | -1.08% | 48,400 | - | +2.3% |
| 08/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 114,693株（0.78%）-0.09% |
| 08/17 | 3,600 | 3,705 | 3,575 | 3,690 | +2.64% | 57,500 | - | +3.54% |
| 08/14 | 3,550 | 3,600 | 3,540 | 3,595 | +0.98% | 30,200 | - | +1.15% |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 128,793株（0.87%）-0.12% |
| 08/13 | 3,540 | 3,580 | 3,510 | 3,560 | +1.42% | 34,500 | - | +0.39% |
| 08/12 | 3,480 | 3,560 | 3,465 | 3,510 | +0.29% | 35,700 | - | -0.85% |
| 08/10 | 3,485 | 3,520 | 3,460 | 3,500 | +0.86% | 35,200 | - | -0.91% |
| 08/07 | 3,450 | 3,500 | 3,430 | 3,470 | 0% | 45,700 | - | -1.5% |
| 08/06 | 3,450 | 3,535 | 3,445 | 3,470 | -0.57% | 36,100 | - | -1.17% |
| 08/05 | 3,450 | 3,500 | 3,440 | 3,490 | +2.5% | 38,400 | - | -0.29% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 146,293株（0.99%）-0.06% |
| 08/04 | 3,340 | 3,410 | 3,335 | 3,405 | +0.74% | 40,400 | - | -2.32% |
| 08/03 | 3,310 | 3,405 | 3,245 | 3,380 | 0% | 62,500 | - | -2.73% |
| 07/31 | 3,400 | 3,430 | 3,320 | 3,380 | +0.75% | 71,600 | - | -2.45% |
| 07/30 | 3,485 | 3,505 | 3,355 | 3,355 | -2.33% | 88,400 | - | -2.89% |
| 07/29 | 3,625 | 3,640 | 3,365 | 3,435 | -10.43% | 200,200 | - | -0.29% |
| 07/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 154,693株（1.05%）+0.15% |
| 07/28 | （IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/28 | 3,880 | 3,910 | 3,800 | 3,835 | -1.16% | 82,000 | - | +11.64% |
| 07/27 | 3,785 | 3,925 | 3,780 | 3,880 | +4.44% | 84,100 | - | +13.72% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 132,909株（0.9%）+0.01% |
| 07/24 | 3,700 | 3,730 | 3,660 | 3,715 | +0.13% | 24,200 | - | +9.68% |
| 07/23 | 3,715 | 3,740 | 3,665 | 3,710 | +1.5% | 39,100 | - | +10.09% |
| 07/22 | 3,670 | 3,720 | 3,625 | 3,655 | 0% | 33,600 | - | +9.07% |
| 07/21 | 3,650 | 3,685 | 3,600 | 3,655 | +2.09% | 42,100 | - | +9.66% |
| 07/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 130,909株（0.89%）-0.1% |
| 07/17 | 3,635 | 3,635 | 3,510 | 3,580 | -0.42% | 39,000 | - | +7.96% |
| 07/16 | 3,645 | 3,685 | 3,575 | 3,595 | -1.24% | 34,000 | - | +9.04% |
| 07/15 | 3,620 | 3,665 | 3,565 | 3,640 | +2.54% | 39,100 | - | +11.08% |
| 07/14 | 3,495 | 3,580 | 3,460 | 3,550 | +1.57% | 21,700 | - | +9% |
| 07/13 | 3,600 | 3,600 | 3,485 | 3,495 | -1.83% | 38,900 | - | +7.84% |
| 07/10 | 3,480 | 3,600 | 3,445 | 3,560 | +3.79% | 70,400 | - | +10.32% |
| 07/09 | 3,435 | 3,450 | 3,370 | 3,430 | +1.33% | 33,700 | - | +6.72% |
| 07/08 | 3,410 | 3,480 | 3,345 | 3,385 | -0.73% | 64,300 | - | +5.68% |
| 07/07 | 3,355 | 3,485 | 3,350 | 3,410 | +2.71% | 78,500 | - | +6.73% |
| 07/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 146,009株（0.99%）-0.01% |
| 07/06 | 3,265 | 3,335 | 3,265 | 3,320 | +1.68% | 48,700 | - | +4.14% |
| 07/03 | 3,225 | 3,265 | 3,180 | 3,265 | +2.83% | 41,300 | - | +2.51% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 147,809株（1%）+0.1% |
| 07/02 | 3,195 | 3,225 | 3,155 | 3,175 | -0.47% | 39,500 | - | -0.35% |
| 07/01 | 3,200 | 3,200 | 3,160 | 3,190 | +1.27% | 17,800 | - | -0.06% |
| 06/30 | 3,170 | 3,195 | 3,115 | 3,150 | +0.48% | 26,500 | - | -1.5% |
| 06/29 | 3,165 | 3,165 | 3,095 | 3,135 | +0.16% | 26,400 | - | -2.25% |
| 06/26 | 3,100 | 3,185 | 3,100 | 3,130 | +0.32% | 17,100 | - | -2.64% |
| 06/25 | （IR情報）16:00 支配株主等に関する事項について |
| 06/25 | 3,155 | 3,155 | 3,095 | 3,120 | +0.65% | 22,400 | - | -3.17% |
| 06/24 | 3,190 | 3,210 | 3,095 | 3,100 | -2.82% | 22,400 | - | -4.02% |
| 06/23 | 3,255 | 3,280 | 3,170 | 3,190 | -2% | 23,100 | - | -1.45% |
| 06/22 | 3,275 | 3,285 | 3,230 | 3,255 | -0.61% | 20,800 | - | +0.28% |
| 06/19 | 3,305 | 3,310 | 3,270 | 3,275 | -0.15% | 39,600 | - | +0.74% |
| 06/18 | 3,275 | 3,315 | 3,250 | 3,280 | +1.55% | 25,300 | - | +0.61% |
| 06/17 | 3,180 | 3,285 | 3,180 | 3,230 | +0.94% | 26,400 | - | -1.25% |
| 06/16 | 3,240 | 3,250 | 3,180 | 3,200 | -1.23% | 19,300 | - | -2.62% |
| 06/15 | 3,200 | 3,275 | 3,195 | 3,240 | +4.18% | 35,600 | - | -1.88% |
| 06/12 | 3,125 | 3,135 | 3,080 | 3,110 | +0.81% | 30,700 | - | -6.27% |
| 06/11 | 3,145 | 3,145 | 3,040 | 3,085 | -2.06% | 35,300 | - | -7.66% |
| 06/10 | 3,150 | 3,170 | 3,105 | 3,150 | +0.48% | 46,400 | - | -6.39% |
| 06/09 | 3,230 | 3,270 | 3,135 | 3,135 | -0.79% | 39,200 | - | -7.33% |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 132,109株（0.9%）+0.1% |
| 06/08 | 3,180 | 3,190 | 3,130 | 3,160 | -2.17% | 37,800 | - | -7.22% |
| 06/05 | 3,200 | 3,255 | 3,170 | 3,230 | +2.05% | 25,300 | - | -5.78% |
| 06/04 | 3,180 | 3,215 | 3,150 | 3,165 | -0.63% | 27,200 | - | -7.99% |
| 06/03 | 3,225 | 3,255 | 3,165 | 3,185 | -1.24% | 48,300 | - | -7.79% |
| 06/02 | 3,170 | 3,260 | 3,110 | 3,225 | -0.46% | 61,600 | - | -7.09% |
| 06/01 | 3,330 | 3,330 | 3,220 | 3,240 | -1.82% | 43,000 | - | -7.06% |
| 05/29 | 3,330 | 3,350 | 3,280 | 3,300 | -0.9% | 45,900 | - | -5.77% |
| 05/28 | 3,310 | 3,360 | 3,260 | 3,330 | 0% | 33,600 | - | -5.26% |
| 05/27 | 3,370 | 3,425 | 3,320 | 3,330 | -1.19% | 29,800 | - | -5.59% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 117,609株（0.8%）+0.08% |
| 05/26 | 3,345 | 3,420 | 3,330 | 3,370 | +1.2% | 28,700 | - | -4.8% |
| 05/25 | 3,355 | 3,375 | 3,320 | 3,330 | +0.6% | 49,700 | - | -6.25% |
| 05/22 | 3,330 | 3,350 | 3,255 | 3,310 | -0.6% | 35,600 | - | -7.07% |
| 05/21 | 3,350 | 3,380 | 3,300 | 3,330 | +1.52% | 30,600 | - | -6.77% |
| 05/20 | （IR情報）16:00 代表取締役、役員および執行役員の異動に関するお知らせ |
| 05/20 | 3,345 | 3,365 | 3,215 | 3,280 | -3.39% | 44,500 | - | -8.48% |
| 05/19 | 3,440 | 3,475 | 3,340 | 3,395 | +0.15% | 30,600 | - | -5.64% |
| 05/18 | 3,470 | 3,470 | 3,385 | 3,390 | -3.28% | 38,800 | - | -6.09% |
| 05/15 | 3,550 | 3,580 | 3,460 | 3,505 | -0.99% | 30,000 | - | -3.07% |
| 05/14 | 3,600 | 3,600 | 3,515 | 3,540 | -1.8% | 22,200 | - | -2.1% |
| 05/13 | 3,610 | 3,630 | 3,580 | 3,605 | -0.14% | 24,900 | - | -0.3% |
| 05/12 | 3,630 | 3,665 | 3,605 | 3,610 | -0.96% | 16,600 | - | -0.06% |
| 05/11 | 3,665 | 3,690 | 3,625 | 3,645 | -0.82% | 28,000 | - | +0.97% |
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。
