| 2026 |
| 08/20 | 3,605 | 3,605 | 3,550 | 3,600 | +1.41% | 21,300 | 528億3004万 | +0.78% |
| 08/19 | 3,625 | 3,625 | 3,545 | 3,550 | -2.74% | 50,400 | 520億9629万 | -0.56% |
| 08/18 | 3,690 | 3,720 | 3,650 | 3,650 | -1.08% | 48,400 | 535億6379万 | +2.3% |
| 08/17 | 3,600 | 3,705 | 3,575 | 3,690 | +2.64% | 57,500 | 541億5079万 | +3.54% |
| 08/14 | 3,550 | 3,600 | 3,540 | 3,595 | +0.98% | 30,200 | 527億5666万 | +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 | 522億4304万 | +0.39% |
| 08/12 | 3,480 | 3,560 | 3,465 | 3,510 | +0.29% | 35,700 | 515億929万 | -0.85% |
| 08/10 | 3,485 | 3,520 | 3,460 | 3,500 | +0.86% | 35,200 | 513億6254万 | -0.91% |
| 08/07 | 3,450 | 3,500 | 3,430 | 3,470 | 0% | 45,700 | 509億2229万 | -1.5% |
| 08/06 | 3,450 | 3,535 | 3,445 | 3,470 | -0.57% | 36,100 | 509億2229万 | -1.17% |
| 08/05 | 3,450 | 3,500 | 3,440 | 3,490 | +2.5% | 38,400 | 512億1579万 | -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 | 499億6841万 | -2.32% |
| 08/03 | 3,310 | 3,405 | 3,245 | 3,380 | 0% | 62,500 | 496億154万 | -2.73% |
| 07/31 | 3,400 | 3,430 | 3,320 | 3,380 | +0.75% | 71,600 | 496億154万 | -2.45% |
| 07/30 | 3,485 | 3,505 | 3,355 | 3,355 | -2.33% | 88,400 | 492億3466万 | -2.89% |
| 07/29 | 3,625 | 3,640 | 3,365 | 3,435 | -10.43% | 200,200 | 504億866万 | -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 | 562億7867万 | +11.64% |
| 07/27 | 3,785 | 3,925 | 3,780 | 3,880 | +4.44% | 84,100 | 569億3904万 | +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 | 545億1766万 | +9.68% |
| 07/23 | 3,715 | 3,740 | 3,665 | 3,710 | +1.5% | 39,100 | 544億4429万 | +10.09% |
| 07/22 | 3,670 | 3,720 | 3,625 | 3,655 | 0% | 33,600 | 536億3716万 | +9.07% |
| 07/21 | 3,650 | 3,685 | 3,600 | 3,655 | +2.09% | 42,100 | 536億3716万 | +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 | 525億3654万 | +7.96% |
| 07/16 | 3,645 | 3,685 | 3,575 | 3,595 | -1.24% | 34,000 | 527億5666万 | +9.04% |
| 07/15 | 3,620 | 3,665 | 3,565 | 3,640 | +2.54% | 39,100 | 534億1704万 | +11.08% |
| 07/14 | 3,495 | 3,580 | 3,460 | 3,550 | +1.57% | 21,700 | 520億9629万 | +9% |
| 07/13 | 3,600 | 3,600 | 3,485 | 3,495 | -1.83% | 38,900 | 512億8916万 | +7.84% |
| 07/10 | 3,480 | 3,600 | 3,445 | 3,560 | +3.79% | 70,400 | 522億4304万 | +10.32% |
| 07/09 | 3,435 | 3,450 | 3,370 | 3,430 | +1.33% | 33,700 | 503億3529万 | +6.72% |
| 07/08 | 3,410 | 3,480 | 3,345 | 3,385 | -0.73% | 64,300 | 496億7491万 | +5.68% |
| 07/07 | 3,355 | 3,485 | 3,350 | 3,410 | +2.71% | 78,500 | 500億4179万 | +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 | 487億2103万 | +4.14% |
| 07/03 | 3,225 | 3,265 | 3,180 | 3,265 | +2.83% | 41,300 | 479億1391万 | +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 | 465億9316万 | -0.35% |
| 07/01 | 3,200 | 3,200 | 3,160 | 3,190 | +1.27% | 17,800 | 468億1328万 | -0.06% |
| 06/30 | 3,170 | 3,195 | 3,115 | 3,150 | +0.48% | 26,500 | 462億2628万 | -1.5% |
| 06/29 | 3,165 | 3,165 | 3,095 | 3,135 | +0.16% | 26,400 | 460億616万 | -2.25% |
| 06/26 | 3,100 | 3,185 | 3,100 | 3,130 | +0.32% | 17,100 | 459億3278万 | -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 | 457億8603万 | -3.17% |
| 06/24 | 3,190 | 3,210 | 3,095 | 3,100 | -2.82% | 22,400 | 454億9253万 | -4.02% |
| 06/23 | 3,255 | 3,280 | 3,170 | 3,190 | -2% | 23,100 | 468億1328万 | -1.45% |
| 06/22 | 3,275 | 3,285 | 3,230 | 3,255 | -0.61% | 20,800 | 477億6716万 | +0.28% |
| 06/19 | 3,305 | 3,310 | 3,270 | 3,275 | -0.15% | 39,600 | 480億6066万 | +0.74% |
| 06/18 | 3,275 | 3,315 | 3,250 | 3,280 | +1.55% | 25,300 | 481億3403万 | +0.61% |
| 06/17 | 3,180 | 3,285 | 3,180 | 3,230 | +0.94% | 26,400 | 474億28万 | -1.25% |
| 06/16 | 3,240 | 3,250 | 3,180 | 3,200 | -1.23% | 19,300 | 469億6003万 | -2.62% |
| 06/15 | 3,200 | 3,275 | 3,195 | 3,240 | +4.18% | 35,600 | 475億4703万 | -1.88% |
| 06/12 | 3,125 | 3,135 | 3,080 | 3,110 | +0.81% | 30,700 | 456億3928万 | -6.27% |
| 06/11 | 3,145 | 3,145 | 3,040 | 3,085 | -2.06% | 35,300 | 452億7241万 | -7.66% |
| 06/10 | 3,150 | 3,170 | 3,105 | 3,150 | +0.48% | 46,400 | 462億2628万 | -6.39% |
| 06/09 | 3,230 | 3,270 | 3,135 | 3,135 | -0.79% | 39,200 | 460億616万 | -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 | 463億7303万 | -7.22% |
| 06/05 | 3,200 | 3,255 | 3,170 | 3,230 | +2.05% | 25,300 | 474億28万 | -5.78% |
| 06/04 | 3,180 | 3,215 | 3,150 | 3,165 | -0.63% | 27,200 | 464億4641万 | -7.99% |
| 06/03 | 3,225 | 3,255 | 3,165 | 3,185 | -1.24% | 48,300 | 467億3991万 | -7.79% |
| 06/02 | 3,170 | 3,260 | 3,110 | 3,225 | -0.46% | 61,600 | 473億2691万 | -7.09% |
| 06/01 | 3,330 | 3,330 | 3,220 | 3,240 | -1.82% | 43,000 | 475億4703万 | -7.06% |
| 05/29 | 3,330 | 3,350 | 3,280 | 3,300 | -0.9% | 45,900 | 484億2753万 | -5.77% |
| 05/28 | 3,310 | 3,360 | 3,260 | 3,330 | 0% | 33,600 | 488億6778万 | -5.26% |
| 05/27 | 3,370 | 3,425 | 3,320 | 3,330 | -1.19% | 29,800 | 488億6778万 | -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 | 494億5479万 | -4.8% |
| 05/25 | 3,355 | 3,375 | 3,320 | 3,330 | +0.6% | 49,700 | 488億6778万 | -6.25% |
| 05/22 | 3,330 | 3,350 | 3,255 | 3,310 | -0.6% | 35,600 | 485億7428万 | -7.07% |
| 05/21 | 3,350 | 3,380 | 3,300 | 3,330 | +1.52% | 30,600 | 488億6778万 | -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 | 481億3403万 | -8.48% |
| 05/19 | 3,440 | 3,475 | 3,340 | 3,395 | +0.15% | 30,600 | 498億2166万 | -5.64% |
| 05/18 | 3,470 | 3,470 | 3,385 | 3,390 | -3.28% | 38,800 | 497億4829万 | -6.09% |
| 05/15 | 3,550 | 3,580 | 3,460 | 3,505 | -0.99% | 30,000 | 514億3591万 | -3.07% |
| 05/14 | 3,600 | 3,600 | 3,515 | 3,540 | -1.8% | 22,200 | 519億4954万 | -2.1% |
| 05/13 | 3,610 | 3,630 | 3,580 | 3,605 | -0.14% | 24,900 | 529億341万 | -0.3% |
| 05/12 | 3,630 | 3,665 | 3,605 | 3,610 | -0.96% | 16,600 | 529億7679万 | -0.06% |
| 05/11 | 3,665 | 3,690 | 3,625 | 3,645 | -0.82% | 28,000 | 534億9041万 | +0.97% |
| 05/08 | 3,650 | 3,700 | 3,600 | 3,675 | -0.14% | 41,700 | 539億3066万 | +2.05% |
| 05/07 | 3,685 | 3,735 | 3,615 | 3,680 | +1.8% | 53,200 | 540億404万 | +2.45% |
| 05/01 | 3,695 | 3,695 | 3,510 | 3,615 | -2.69% | 64,900 | 530億5016万 | +0.72% |
| 04/30 | 3,675 | 3,745 | 3,655 | 3,715 | +0.13% | 91,500 | 545億1766万 | +3.51% |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,893株（0.72%）+0.09% |
| 04/28 | 3,595 | 3,730 | 3,575 | 3,710 | +5.25% | 98,700 | 544億4429万 | +3.43% |
| 04/27 | 3,450 | 3,580 | 3,350 | 3,525 | +0.57% | 136,700 | 517億2941万 | -1.62% |
| 04/24 | （IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結) |
| 04/24 | （IR情報）15:40 2026年3月期通期業績予想と実績値との差異に関するお知らせ |
| 04/24 | （IR情報）15:40 剰余金の配当に関するお知らせ |
| 04/24 | 3,685 | 3,690 | 3,485 | 3,505 | -3.04% | 138,200 | 514億3591万 | -2.15% |
| 04/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,684株（0.63%）+0.05% |
| 04/23 | 3,600 | 3,635 | 3,550 | 3,615 | +0.7% | 39,400 | 530億5016万 | +0.7% |
| 04/22 | 3,640 | 3,640 | 3,570 | 3,590 | -1.37% | 34,400 | 526億8329万 | -0.28% |
| 04/21 | 3,645 | 3,665 | 3,615 | 3,640 | +0.28% | 25,200 | 534億1704万 | +0.91% |
| 04/20 | 3,650 | 3,650 | 3,605 | 3,630 | +0.14% | 29,200 | 532億7029万 | +0.53% |
| 04/17 | 3,645 | 3,690 | 3,605 | 3,625 | -1.36% | 26,900 | 531億9691万 | +0.28% |
| 04/16 | 3,715 | 3,715 | 3,645 | 3,675 | +0.14% | 27,500 | 539億3066万 | +1.49% |
| 04/15 | 3,615 | 3,690 | 3,570 | 3,670 | +2.95% | 64,400 | 538億5729万 | +1.16% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 85,584株（0.58%）-0.03% |
| 04/14 | 3,610 | 3,615 | 3,560 | 3,565 | +0.28% | 36,300 | 523億1641万 | -1.87% |
| 04/13 | 3,600 | 3,625 | 3,540 | 3,555 | -2.07% | 35,000 | 521億6966万 | -2.28% |
| 04/10 | 3,680 | 3,705 | 3,610 | 3,630 | 0% | 29,200 | 532億7029万 | -0.58% |
| 04/09 | 3,710 | 3,730 | 3,620 | 3,630 | -2.02% | 32,300 | 532億7029万 | -0.9% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,584株（0.61%）+0.08% |
| 04/08 | 3,670 | 3,715 | 3,645 | 3,705 | +4.66% | 34,100 | 543億7091万 | +0.95% |
| 04/07 | 3,520 | 3,580 | 3,510 | 3,540 | +0.85% | 30,500 | 519億4954万 | -3.83% |
| 04/06 | 3,550 | 3,560 | 3,510 | 3,510 | -0.57% | 34,500 | 515億929万 | -5.31% |
| 04/03 | 3,570 | 3,580 | 3,500 | 3,530 | +0.43% | 38,700 | 518億279万 | -5.51% |
| 04/02 | 3,580 | 3,645 | 3,510 | 3,515 | -0.85% | 42,700 | 515億8266万 | -6.57% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,784株（0.53%）新規 |
| 04/01 | 3,575 | 3,585 | 3,515 | 3,545 | +3.2% | 30,900 | 520億2291万 | -6.39% |
| 03/31 | 3,440 | 3,480 | 3,365 | 3,435 | -0.15% | 44,000 | 504億866万 | -9.96% |
| 03/30 | 3,410 | 3,455 | 3,400 | 3,440 | -4.84% | 39,200 | 504億8204万 | -10.63% |
| 03/27 | 3,565 | 3,635 | 3,565 | 3,615 | 0% | 29,700 | 530億5016万 | -6.83% |
| 03/26 | 3,675 | 3,680 | 3,590 | 3,615 | -1.5% | 24,600 | 530億5016万 | -7.38% |
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。
