| 2026 |
| 04/03 | 930 | 950 | 925 | 925 | -0.11% | 6,600 | 49億2881万 | -2.53% |
| 04/02 | 936 | 969 | 925 | 926 | -0.96% | 4,300 | 49億3413万 | -2.63% |
| 04/01 | 945 | 960 | 931 | 935 | +1.63% | 2,900 | 49億8209万 | -1.89% |
| 03/31 | 922 | 930 | 920 | 920 | -0.65% | 4,500 | 49億216万 | -3.56% |
| 03/30 | 927 | 945 | 926 | 926 | -4.24% | 6,600 | 49億3413万 | -3.14% |
| 03/27 | 960 | 970 | 959 | 967 | -0.1% | 2,900 | 51億5260万 | +0.94% |
| 03/26 | 964 | 970 | 962 | 968 | +0.83% | 10,500 | 51億5793万 | +1.04% |
| 03/25 | 963 | 970 | 945 | 960 | +0.52% | 4,100 | 51億1530万 | +0.21% |
| 03/24 | 947 | 958 | 947 | 955 | +0.53% | 1,400 | 50億8866万 | -0.1% |
| 03/23 | 955 | 959 | 920 | 950 | -0.52% | 15,900 | 50億6202万 | -0.63% |
| 03/19 | 949 | 971 | 949 | 955 | -0.83% | 15,300 | 50億8866万 | -0.21% |
| 03/18 | 949 | 973 | 949 | 963 | +2.99% | 8,500 | 51億3129万 | +0.63% |
| 03/17 | 936 | 947 | 932 | 935 | 0% | 2,300 | 49億8209万 | -2.3% |
| 03/16 | 939 | 939 | 929 | 935 | -0.43% | 8,300 | 49億8209万 | -2.3% |
| 03/13 | 945 | 945 | 938 | 939 | -0.63% | 7,700 | 50億340万 | -1.88% |
| 03/12 | 960 | 960 | 943 | 945 | -1.36% | 5,400 | 50億3537万 | -1.25% |
| 03/11 | 964 | 965 | 958 | 958 | -0.21% | 3,800 | 51億464万 | +0.21% |
| 03/10 | 950 | 960 | 935 | 960 | +3.45% | 8,200 | 51億1530万 | +0.52% |
| 03/09 | 931 | 940 | 910 | 928 | -2.32% | 19,500 | 49億4479万 | -2.62% |
| 03/06 | 933 | 951 | 933 | 950 | +1.06% | 6,700 | 50億6202万 | -0.21% |
| 03/05 | 950 | 959 | 940 | 940 | +1.18% | 5,400 | 50億873万 | -1.16% |
| 03/04 | 940 | 952 | 918 | 929 | -3.83% | 16,900 | 49億5012万 | -2.21% |
| 03/03 | 990 | 991 | 963 | 966 | -1.93% | 12,000 | 51億4727万 | +1.68% |
| 03/02 | （IR情報）15:30 役員の異動に関するお知らせ |
| 03/02 | 991 | 993 | 971 | 985 | -0.81% | 9,000 | 52億4851万 | +3.79% |
| 02/27 | 980 | 994 | 980 | 993 | +1.22% | 17,800 | 52億9114万 | +4.86% |
| 02/26 | 981 | 981 | 971 | 981 | +0.31% | 10,700 | 52億2720万 | +3.92% |
| 02/25 | 971 | 981 | 966 | 978 | +0.72% | 5,700 | 52億1121万 | +3.82% |
| 02/24 | 962 | 983 | 962 | 971 | +1.04% | 9,200 | 51億7391万 | +3.19% |
| 02/20 | 975 | 975 | 955 | 961 | -1.74% | 5,400 | 51億2063万 | +2.23% |
| 02/19 | 978 | 980 | 965 | 978 | 0% | 10,400 | 52億1121万 | +4.26% |
| 02/18 | 959 | 978 | 959 | 978 | +2.95% | 19,900 | 52億1121万 | +4.49% |
| 02/17 | 929 | 952 | 929 | 950 | +2.26% | 11,200 | 50億6202万 | +1.71% |
| 02/16 | 944 | 955 | 926 | 929 | -2.72% | 28,200 | 49億5012万 | -0.43% |
| 02/13 | （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) |
| 02/13 | 962 | 968 | 940 | 955 | 0% | 19,200 | 50億8866万 | +2.36% |
| 02/12 | 965 | 966 | 946 | 955 | -1.04% | 9,900 | 50億8866万 | +2.47% |
| 02/10 | 955 | 965 | 952 | 965 | +1.05% | 3,300 | 51億4194万 | +3.65% |
| 02/09 | 957 | 958 | 944 | 955 | +0.74% | 20,800 | 50億8866万 | +2.8% |
| 02/06 | 937 | 948 | 933 | 948 | +1.07% | 12,600 | 50億5136万 | +2.27% |
| 02/05 | 926 | 938 | 919 | 938 | +1.41% | 16,700 | 49億9808万 | +1.3% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 21,490株（0.4%）-0.11%義務消失 |
| 02/04 | 935 | 935 | 921 | 925 | -0.22% | 7,800 | 49億2881万 | +0.11% |
| 02/03 | 925 | 927 | 922 | 927 | +0.65% | 1,300 | 49億3946万 | +0.43% |
| 02/02 | （IR情報）15:30 米国での連結子会社設立に関するお知らせ |
| 02/02 | 919 | 934 | 918 | 921 | +0.22% | 7,600 | 49億749万 | -0.11% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 27,490株（0.51%）再IN |
| 01/30 | 915 | 930 | 906 | 919 | +1.21% | 10,200 | 48億9684万 | -0.22% |
| 01/29 | 919 | 926 | 908 | 908 | -0.33% | 3,400 | 48億3822万 | -1.2% |
| 01/28 | 930 | 932 | 910 | 911 | -2.67% | 8,400 | 48億5421万 | -0.65% |
| 01/27 | 938 | 938 | 922 | 936 | +1.41% | 5,200 | 49億8742万 | +2.3% |
| 01/26 | 930 | 949 | 923 | 923 | -1.28% | 11,100 | 49億1815万 | +1.21% |
| 01/23 | 932 | 939 | 930 | 935 | +0.43% | 6,400 | 49億8209万 | +2.75% |
| 01/22 | 928 | 935 | 927 | 931 | +0.54% | 4,200 | 49億6078万 | +2.65% |
| 01/21 | 930 | 933 | 920 | 926 | -0.54% | 9,900 | 49億3413万 | +2.43% |
| 01/20 | 950 | 955 | 926 | 931 | -2% | 17,200 | 49億6078万 | +3.22% |
| 01/19 | 938 | 951 | 930 | 950 | +1.28% | 17,900 | 50億6202万 | +5.67% |
| 01/16 | 925 | 938 | 921 | 938 | +1.08% | 9,400 | 49億9808万 | +4.8% |
| 01/15 | 926 | 929 | 921 | 928 | +0.11% | 11,400 | 49億4479万 | +4.04% |
| 01/14 | 919 | 930 | 919 | 927 | +1.31% | 8,900 | 49億3946万 | +4.16% |
| 01/13 | 928 | 930 | 915 | 915 | -1.29% | 11,300 | 48億7552万 | +3.04% |
| 01/09 | 927 | 933 | 927 | 927 | 0% | 7,600 | 49億3946万 | +4.63% |
| 01/08 | 933 | 936 | 927 | 927 | 0% | 4,200 | 49億3946万 | +4.98% |
| 01/07 | 930 | 931 | 927 | 927 | -0.32% | 5,200 | 49億3946万 | +5.22% |
| 01/06 | 927 | 931 | 925 | 930 | +0.76% | 7,400 | 49億5545万 | +5.8% |
| 01/05 | 921 | 926 | 914 | 923 | +0.98% | 13,000 | 49億1815万 | +5.25% |
| 2025 |
| 12/30 | 916 | 918 | 910 | 914 | +0.44% | 15,900 | 48億7019万 | +4.58% |
| 12/29 | 911 | 913 | 905 | 910 | +1.45% | 7,800 | 48億4888万 | +4.36% |
| 12/26 | 900 | 917 | 895 | 897 | +0.22% | 26,600 | 47億7961万 | +3.1% |
| 12/25 | 902 | 902 | 888 | 895 | -0.89% | 7,700 | 47億6895万 | +3.11% |
| 12/24 | 882 | 903 | 880 | 903 | +1.8% | 16,700 | 48億1158万 | +4.15% |
| 12/23 | 871 | 887 | 871 | 887 | +2.19% | 13,200 | 47億2632万 | +2.54% |
| 12/22 | 870 | 876 | 865 | 868 | 0% | 14,400 | 46億2508万 | +0.46% |
| 12/19 | 864 | 873 | 862 | 868 | +0.58% | 19,500 | 46億2508万 | +0.46% |
| 12/18 | 864 | 867 | 861 | 863 | +0.23% | 7,000 | 45億9844万 | 0% |
| 12/17 | 862 | 868 | 860 | 861 | +0.12% | 10,900 | 45億8779万 | -0.35% |
| 12/16 | 860 | 868 | 860 | 860 | -0.12% | 9,800 | 45億8246万 | -0.46% |
| 12/15 | 860 | 869 | 860 | 861 | -1.03% | 13,100 | 45億8779万 | -0.35% |
| 12/12 | 869 | 870 | 864 | 870 | +0.69% | 6,100 | 46億3574万 | +0.81% |
| 12/11 | 860 | 865 | 852 | 864 | +0.58% | 8,900 | 46億377万 | +0.23% |
| 12/10 | 863 | 873 | 856 | 859 | -0.35% | 7,100 | 45億7713万 | -0.35% |
| 12/09 | 864 | 864 | 855 | 862 | -0.23% | 4,800 | 45億9311万 | +0.12% |
| 12/08 | 876 | 876 | 856 | 864 | -0.23% | 8,200 | 46億377万 | +0.35% |
| 12/05 | 866 | 871 | 866 | 866 | -0.8% | 5,900 | 46億1443万 | +0.58% |
| 12/04 | 868 | 875 | 867 | 873 | +0.58% | 6,900 | 46億5173万 | +1.51% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 26,390株（0.49%）-0.01%義務消失 |
| 12/03 | 863 | 876 | 860 | 868 | +0.58% | 7,100 | 46億2508万 | +0.93% |
| 12/02 | 874 | 874 | 861 | 863 | -1.26% | 5,100 | 45億9844万 | +0.35% |
| 12/01 | 879 | 880 | 873 | 874 | -0.23% | 4,100 | 46億5706万 | +1.63% |
| 11/28 | 875 | 876 | 871 | 876 | +0.46% | 2,500 | 46億6771万 | +1.98% |
| 11/27 | 862 | 872 | 862 | 872 | +1.04% | 6,100 | 46億4640万 | +1.63% |
| 11/26 | 861 | 870 | 859 | 863 | +0.23% | 6,900 | 45億9844万 | +0.7% |
| 11/25 | 866 | 866 | 857 | 861 | +0.94% | 5,100 | 45億8779万 | +0.47% |
| 11/21 | 852 | 857 | 850 | 853 | -0.12% | 2,400 | 45億4516万 | -0.35% |
| 11/20 | 855 | 868 | 854 | 854 | +0.23% | 3,000 | 45億5049万 | -0.23% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 26,690株（0.5%）再IN |
| 11/19 | 868 | 868 | 852 | 852 | -0.12% | 4,700 | 45億3983万 | -0.58% |
| 11/18 | 866 | 866 | 853 | 853 | -1.84% | 6,600 | 45億4516万 | -0.47% |
| 11/17 | 865 | 876 | 861 | 869 | +0.58% | 7,500 | 46億3041万 | +1.4% |
| 11/14 | （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) |
| 11/14 | 863 | 868 | 856 | 864 | +0.35% | 10,400 | 46億377万 | +0.7% |
| 11/13 | 867 | 867 | 854 | 861 | -0.92% | 2,900 | 45億8779万 | +0.23% |
| 11/12 | 866 | 869 | 854 | 869 | +0.35% | 5,500 | 46億3041万 | +1.05% |
| 11/11 | 860 | 868 | 859 | 866 | +0.7% | 3,800 | 46億1443万 | +0.58% |
| 11/10 | 847 | 860 | 847 | 860 | +1.65% | 5,700 | 45億8246万 | 0% |
| 11/07 | 844 | 846 | 841 | 846 | -0.24% | 4,400 | 45億786万 | -1.63% |
| 11/06 | （5%ルール）松岡信夫（18.83%） |
| 11/06 | 847 | 860 | 847 | 848 | +0.59% | 7,400 | 45億1852万 | -1.51% |
| 11/05 | 856 | 856 | 843 | 843 | -1.52% | 21,500 | 44億9187万 | -2.2% |
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。
