| 2026 |
| 03/06 | 5,880 | 6,040 | 5,770 | 6,000 | +0.33% | 149,500 | 2947億4802万 | -0.6% |
| 03/05 | 5,910 | 6,080 | 5,880 | 5,980 | +5.1% | 214,500 | 2937億6553万 | -0.57% |
| 03/04 | 5,970 | 6,080 | 5,630 | 5,690 | -7.48% | 220,200 | 2795億1937万 | -5.1% |
| 03/03 | 6,250 | 6,410 | 6,150 | 6,150 | -2.38% | 187,300 | 3021億1672万 | +2.72% |
| 03/02 | 6,280 | 6,350 | 6,110 | 6,300 | -4.55% | 235,100 | 3094億8542万 | +5.6% |
| 02/27 | 6,360 | 6,610 | 6,330 | 6,600 | +5.26% | 191,300 | 3242億2282万 | +11.2% |
| 02/26 | （IR情報）11:30 「株式分割」および株式分割に伴う「定款の一部変更」ならびに「株主優待制度の変更」に関するお知らせ |
| 02/26 | 6,200 | 6,310 | 6,150 | 6,270 | +2.79% | 167,900 | 3080億1168万 | +6.51% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 352,196株（0.71%）+0.1% |
| 02/25 | 6,140 | 6,190 | 6,000 | 6,100 | -0.65% | 199,900 | 2996億6049万 | +4.11% |
| 02/24 | 6,230 | 6,230 | 6,000 | 6,140 | -1.76% | 157,100 | 3016億2547万 | +5.28% |
| 02/20 | 6,290 | 6,370 | 6,250 | 6,250 | -1.88% | 115,100 | 3070億2919万 | +7.63% |
| 02/19 | 6,140 | 6,400 | 6,140 | 6,370 | +3.75% | 141,400 | 3129億2415万 | +10.28% |
| 02/18 | 6,090 | 6,220 | 6,040 | 6,140 | +2.33% | 124,300 | 3016億2547万 | +7.16% |
| 02/17 | 6,220 | 6,290 | 5,960 | 6,000 | -4% | 163,300 | 2947億4802万 | +5.49% |
| 02/16 | 6,350 | 6,360 | 6,000 | 6,250 | -1.42% | 195,300 | 3070億2919万 | +10.7% |
| 02/13 | （IR情報）14:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 6,480 | 6,540 | 6,190 | 6,340 | -2.76% | 294,300 | 3114億5041万 | +13.38% |
| 02/12 | 6,340 | 6,540 | 6,300 | 6,520 | +3.66% | 200,900 | 3202億9285万 | +17.8% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 302,396株（0.61%）+0.02% |
| 02/10 | 6,140 | 6,330 | 6,130 | 6,290 | +3.45% | 171,300 | 3089億9418万 | +15.12% |
| 02/09 | 6,100 | 6,100 | 5,960 | 6,080 | +3.05% | 125,100 | 2986億7799万 | +12.63% |
| 02/06 | 5,800 | 5,960 | 5,760 | 5,900 | 0% | 111,500 | 2898億3555万 | +10.51% |
| 02/05 | 5,780 | 5,970 | 5,720 | 5,900 | +3.69% | 147,300 | 2898億3555万 | +11.62% |
| 02/04 | 5,580 | 5,720 | 5,560 | 5,690 | +2.15% | 133,600 | 2795億1937万 | +8.77% |
| 02/03 | 5,480 | 5,580 | 5,420 | 5,570 | +3.53% | 145,400 | 2736億2441万 | +7.36% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 231,796株（0.47%）-0.05%義務消失 |
| 02/02 | 5,560 | 5,610 | 5,350 | 5,380 | -1.65% | 161,100 | 2642億9072万 | +4.47% |
| 01/30 | 5,550 | 5,560 | 5,460 | 5,470 | -0.91% | 108,600 | 2687億1195万 | +6.79% |
| 01/29 | 5,500 | 5,590 | 5,420 | 5,520 | +1.1% | 140,800 | 2711億6818万 | +8.41% |
| 01/28 | 5,470 | 5,500 | 5,410 | 5,460 | -0.91% | 107,100 | 2682億2070万 | +7.91% |
| 01/27 | 5,440 | 5,530 | 5,400 | 5,510 | +0.73% | 82,700 | 2706億7693万 | +9.65% |
| 01/26 | 5,480 | 5,540 | 5,430 | 5,470 | -2.84% | 126,200 | 2687億1195万 | +9.6% |
| 01/23 | 5,520 | 5,710 | 5,520 | 5,630 | +1.99% | 155,700 | 2765億7189万 | +13.55% |
| 01/22 | 5,510 | 5,580 | 5,470 | 5,520 | +2.03% | 105,100 | 2711億6818万 | +12.1% |
| 01/21 | 5,370 | 5,510 | 5,350 | 5,410 | -2.7% | 148,100 | 2657億6447万 | +10.68% |
| 01/20 | 5,500 | 5,610 | 5,430 | 5,560 | +2.21% | 111,600 | 2731億3317万 | +14.52% |
| 01/19 | 5,500 | 5,540 | 5,420 | 5,440 | -1.09% | 134,100 | 2672億3821万 | +12.84% |
| 01/16 | 5,450 | 5,630 | 5,430 | 5,500 | +0.55% | 159,500 | 2701億8569万 | +14.73% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 255,596株（0.52%）再IN |
| 01/15 | （5%ルール）ありあけキャピタル（8.36%） |
| 01/15 | 5,160 | 5,480 | 5,160 | 5,470 | +4.39% | 135,600 | 2687億1195万 | +14.84% |
| 01/14 | 5,080 | 5,240 | 5,030 | 5,240 | +3.15% | 137,300 | 2574億1327万 | +10.69% |
| 01/13 | 5,080 | 5,110 | 5,010 | 5,080 | +2.73% | 104,600 | 2495億5332万 | +7.79% |
| 01/09 | 4,965 | 5,000 | 4,895 | 4,945 | +1.02% | 156,900 | 2429億2149万 | +5.41% |
| 01/08 | 4,865 | 4,960 | 4,850 | 4,895 | -0.41% | 132,700 | 2404億6526万 | +4.64% |
| 01/07 | 4,800 | 4,945 | 4,800 | 4,915 | +3.36% | 165,500 | 2414億4775万 | +5.34% |
| 01/06 | 4,685 | 4,785 | 4,685 | 4,755 | +2.37% | 147,800 | 2335億8781万 | +2.15% |
| 01/05 | 4,600 | 4,670 | 4,600 | 4,645 | +0.98% | 113,900 | 2281億8409万 | -0.09% |
| 2025 |
| 12/30 | 4,550 | 4,650 | 4,530 | 4,600 | +0.77% | 121,500 | 2259億7348万 | -0.95% |
| 12/29 | 4,535 | 4,565 | 4,490 | 4,565 | +0.66% | 96,900 | 2242億5412万 | -1.55% |
| 12/26 | 4,590 | 4,630 | 4,530 | 4,535 | -1.84% | 60,000 | 2227億8038万 | -1.97% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 292,931株（0.59%）-0.09% |
| 12/25 | （IR情報）14:30 当社役員の業務分掌および職務委嘱の変更について |
| 12/25 | 4,610 | 4,625 | 4,575 | 4,620 | 0% | 46,600 | 2269億5598万 | +0.15% |
| 12/24 | 4,670 | 4,715 | 4,590 | 4,620 | -1.18% | 73,900 | 2269億5598万 | +0.59% |
| 12/23 | 4,700 | 4,760 | 4,660 | 4,675 | -0.85% | 66,100 | 2296億5783万 | +2.19% |
| 12/22 | 4,780 | 4,795 | 4,715 | 4,715 | 0% | 105,400 | 2316億2282万 | +3.35% |
| 12/19 | 4,600 | 4,715 | 4,600 | 4,715 | +2.5% | 106,900 | 2316億2282万 | +3.83% |
| 12/18 | 4,635 | 4,670 | 4,565 | 4,600 | -0.97% | 86,700 | 2259億7348万 | +1.7% |
| 12/17 | 4,635 | 4,680 | 4,580 | 4,645 | -0.21% | 82,400 | 2281億8409万 | +3.06% |
| 12/16 | 4,770 | 4,770 | 4,645 | 4,655 | -2.72% | 91,800 | 2286億7534万 | +3.65% |
| 12/15 | 4,620 | 4,815 | 4,620 | 4,785 | +3.8% | 197,500 | 2350億6155万 | +7.05% |
| 12/12 | 4,670 | 4,670 | 4,580 | 4,610 | +0.22% | 147,500 | 2264億6473万 | +3.76% |
| 12/11 | 4,750 | 4,750 | 4,600 | 4,600 | -2.02% | 112,200 | 2259億7348万 | +4% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 334,729株（0.68%）-0.04% |
| 12/10 | 4,785 | 4,785 | 4,685 | 4,695 | -1.37% | 125,800 | 2306億4033万 | +6.73% |
| 12/09 | 4,745 | 4,795 | 4,740 | 4,760 | +0.32% | 68,700 | 2338億3343万 | +8.87% |
| 12/08 | 4,815 | 4,850 | 4,720 | 4,745 | 0% | 142,300 | 2330億9656万 | +9.33% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 356,022株（0.72%）+0.03% |
| 12/05 | 4,705 | 4,745 | 4,635 | 4,745 | +1.06% | 113,400 | 2330億9656万 | +10.14% |
| 12/04 | 4,550 | 4,710 | 4,535 | 4,695 | +3.53% | 112,600 | 2306億4033万 | +9.9% |
| 12/03 | 4,615 | 4,640 | 4,530 | 4,535 | -2.05% | 162,700 | 2227億8038万 | +7.06% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 340,922株（0.69%）-0.02% |
| 12/02 | 4,620 | 4,640 | 4,560 | 4,630 | +0.76% | 139,700 | 2274億4722万 | +10.05% |
| 12/01 | 4,680 | 4,750 | 4,595 | 4,595 | -1.08% | 186,600 | 2257億2786万 | +10.17% |
| 11/28 | 4,595 | 4,680 | 4,580 | 4,645 | +1.09% | 149,900 | 2281億8409万 | +12.28% |
| 11/27 | 4,600 | 4,710 | 4,560 | 4,595 | +1.43% | 218,500 | 2257億2786万 | +12.07% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 351,822株（0.71%）+0.02% |
| 11/26 | 4,430 | 4,535 | 4,430 | 4,530 | +2.49% | 227,700 | 2225億3475万 | +11.41% |
| 11/25 | 4,300 | 4,465 | 4,300 | 4,420 | +3.27% | 187,700 | 2171億3104万 | +9.49% |
| 11/21 | 4,205 | 4,295 | 4,205 | 4,280 | +1.78% | 257,700 | 2102億5359万 | +6.79% |
| 11/20 | 4,200 | 4,225 | 4,130 | 4,205 | +1.69% | 164,800 | 2065億6924万 | +5.44% |
| 11/19 | 4,170 | 4,205 | 4,115 | 4,135 | -0.6% | 107,100 | 2031億3051万 | +4.21% |
| 11/18 | 4,300 | 4,305 | 4,145 | 4,160 | -4.26% | 188,100 | 2043億5863万 | +5.42% |
| 11/17 | 4,240 | 4,375 | 4,230 | 4,345 | +3.33% | 198,200 | 2134億4669万 | +10.67% |
| 11/14 | （IR情報）15:20 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 | 4,200 | 4,250 | 4,185 | 4,205 | -1.18% | 117,600 | 2065億6924万 | +7.71% |
| 11/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 343,822株（0.69%）-0.01% |
| 11/13 | 4,230 | 4,255 | 4,160 | 4,255 | +1.19% | 122,000 | 2090億2547万 | +9.5% |
| 11/12 | 4,225 | 4,250 | 4,150 | 4,205 | -0.83% | 130,700 | 2065億6924万 | +9.02% |
| 11/11 | 4,195 | 4,315 | 4,160 | 4,240 | +2.79% | 201,600 | 2082億8860万 | +10.85% |
| 11/10 | （5%ルール）ありあけキャピタル（7.29%） |
| 11/10 | （IR情報）15:10 業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 11/10 | 4,140 | 4,240 | 4,110 | 4,125 | +0.24% | 251,100 | 2026億3926万 | +8.95% |
| 11/07 | 4,100 | 4,135 | 4,055 | 4,115 | -0.12% | 155,500 | 2021億4802万 | +9.76% |
| 11/06 | 4,040 | 4,170 | 4,020 | 4,120 | +3.26% | 151,900 | 2023億9364万 | +11.08% |
| 11/05 | 4,000 | 4,020 | 3,920 | 3,990 | -0.75% | 178,400 | 1960億743万 | +8.72% |
| 11/04 | 3,930 | 4,030 | 3,910 | 4,020 | +1.13% | 161,400 | 1974億8117万 | +10.68% |
| 11/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 344,222株（0.7%）+0.08% |
| 10/31 | 3,940 | 3,975 | 3,855 | 3,975 | +0.76% | 165,900 | 1952億7056万 | +10.48% |
| 10/30 | 3,850 | 3,980 | 3,840 | 3,945 | +2.87% | 352,600 | 1937億9682万 | +10.72% |
| 10/29 | 3,805 | 3,845 | 3,785 | 3,835 | +0.79% | 124,400 | 1883億9311万 | +8.73% |
| 10/28 | 3,800 | 3,830 | 3,770 | 3,805 | +0.13% | 131,900 | 1869億1937万 | +8.87% |
| 10/27 | 3,790 | 3,830 | 3,780 | 3,800 | +1.74% | 113,000 | 1866億7374万 | +9.7% |
| 10/24 | 3,745 | 3,785 | 3,725 | 3,735 | -0.13% | 120,500 | 1834億8064万 | +8.83% |
| 10/23 | 3,735 | 3,775 | 3,700 | 3,740 | +0.67% | 115,600 | 1837億2626万 | +9.9% |
| 10/22 | 3,755 | 3,785 | 3,710 | 3,715 | -0.93% | 158,200 | 1824億9815万 | +10.11% |
| 10/21 | 3,830 | 3,840 | 3,750 | 3,750 | -1.32% | 177,400 | 1842億1751万 | +11.97% |
| 10/20 | （5%ルール）ありあけキャピタル（6.19%） |
| 10/20 | 3,775 | 3,805 | 3,725 | 3,800 | +2.56% | 162,600 | 1866億7374万 | +14.39% |
| 10/17 | 3,700 | 3,745 | 3,635 | 3,705 | -1.72% | 124,000 | 1820億690万 | +12.48% |
| 10/16 | 3,760 | 3,800 | 3,745 | 3,770 | +1.89% | 146,100 | 1852億 | +15.36% |
| 10/15 | 3,650 | 3,740 | 3,635 | 3,700 | +2.78% | 160,700 | 1817億6128万 | +14.16% |
| 10/14 | 3,580 | 3,655 | 3,545 | 3,600 | -1.37% | 238,400 | 1768億4881万 | +11.98% |
| 10/10 | 3,755 | 3,765 | 3,575 | 3,650 | -4.2% | 330,300 | 1793億504万 | +14.35% |
| 10/09 | 3,755 | 3,810 | 3,755 | 3,810 | +1.87% | 211,300 | 1871億6499万 | +20.38% |
| 10/08 | 3,715 | 3,860 | 3,690 | 3,740 | +6.1% | 485,600 | 1837億2626万 | +19.34% |
| 10/07 | （5%ルール）ありあけキャピタル（5.06%） |
| 10/07 | 3,420 | 3,525 | 3,405 | 3,525 | +3.07% | 283,000 | 1731億6446万 | +13.6% |
| 10/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 304,706株（0.62%）+0.06% |
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。
