| 2026 |
| 03/06 | 1,718 | 1,731 | 1,706 | 1,727 | +0.35% | 55,600 | 530億8107万 | -2.92% |
| 03/05 | 1,749 | 1,749 | 1,715 | 1,721 | +0.58% | 65,600 | 528億9665万 | -3.37% |
| 03/04 | 1,726 | 1,728 | 1,690 | 1,711 | -1.84% | 154,400 | 525億8929万 | -4.09% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 156,720株（0.5%）再IN |
| 03/03 | 1,771 | 1,777 | 1,743 | 1,743 | -2.3% | 96,100 | 535億7284万 | -2.57% |
| 03/02 | （自社株買い）取締役会(2025年11月12日)での決議状況(取得期間2025年11月13日～2026年2月28日) |
| 03/02 | 1,791 | 1,798 | 1,777 | 1,784 | -1.98% | 93,000 | 548億3302万 | -0.5% |
| 02/27 | 1,804 | 1,820 | 1,795 | 1,820 | +1.62% | 67,600 | 559億3952万 | +1.39% |
| 02/26 | 1,796 | 1,811 | 1,789 | 1,791 | -0.28% | 71,700 | 550億4817万 | -0.22% |
| 02/25 | 1,771 | 1,796 | 1,771 | 1,796 | +0.96% | 103,100 | 552億185万 | 0% |
| 02/24 | 1,765 | 1,783 | 1,759 | 1,779 | +1.43% | 104,900 | 546億7934万 | -1.06% |
| 02/20 | 1,762 | 1,765 | 1,751 | 1,754 | -1.41% | 66,400 | 539億1094万 | -2.61% |
| 02/19 | （自社株買い）取締役会(2025年11月12日)での決議状況(取得期間2025年11月13日～2026年2月28日) |
| 02/19 | 1,775 | 1,779 | 1,762 | 1,779 | -0.17% | 59,100 | 546億7934万 | -1.39% |
| 02/18 | 1,797 | 1,798 | 1,775 | 1,782 | -0.22% | 64,200 | 547億7155万 | -1.33% |
| 02/17 | 1,798 | 1,811 | 1,786 | 1,786 | -0.61% | 78,400 | 548億9449万 | -1.22% |
| 02/16 | 1,801 | 1,813 | 1,795 | 1,797 | -0.22% | 68,900 | 552億3259万 | -0.72% |
| 02/13 | 1,830 | 1,835 | 1,796 | 1,801 | -1.53% | 55,100 | 553億5553万 | -0.61% |
| 02/12 | 1,828 | 1,834 | 1,820 | 1,829 | +1.16% | 57,300 | 562億1614万 | +0.88% |
| 02/10 | 1,812 | 1,827 | 1,808 | 1,808 | -0.22% | 65,600 | 555億7068万 | -0.22% |
| 02/09 | 1,819 | 1,819 | 1,799 | 1,812 | +0.95% | 55,000 | 556億9363万 | -0.06% |
| 02/06 | 1,800 | 1,812 | 1,787 | 1,795 | -0.44% | 76,100 | 551億7112万 | -0.99% |
| 02/05 | 1,792 | 1,822 | 1,790 | 1,803 | +1.46% | 87,100 | 554億1700万 | -0.66% |
| 02/04 | 1,768 | 1,788 | 1,768 | 1,777 | +0.51% | 82,600 | 546億1787万 | -2.15% |
| 02/03 | 1,771 | 1,776 | 1,763 | 1,768 | -0.11% | 56,600 | 543億4124万 | -2.91% |
| 02/02 | 1,783 | 1,795 | 1,759 | 1,770 | -0.9% | 89,100 | 544億272万 | -3.12% |
| 01/30 | 1,766 | 1,787 | 1,764 | 1,786 | +1.25% | 57,300 | 548億9449万 | -2.56% |
| 01/29 | 1,765 | 1,774 | 1,747 | 1,764 | -0.56% | 98,300 | 542億1830万 | -4.13% |
| 01/28 | 1,790 | 1,790 | 1,772 | 1,774 | -1.33% | 72,800 | 545億2566万 | -3.9% |
| 01/27 | 1,812 | 1,818 | 1,795 | 1,798 | -1.26% | 71,400 | 552億6332万 | -2.92% |
| 01/26 | 1,828 | 1,829 | 1,812 | 1,821 | -1.41% | 71,800 | 559億7025万 | -1.89% |
| 01/23 | 1,849 | 1,861 | 1,840 | 1,847 | +0.05% | 59,300 | 567億6939万 | -0.75% |
| 01/22 | 1,815 | 1,858 | 1,814 | 1,846 | +1.71% | 85,000 | 567億3865万 | -1.02% |
| 01/21 | 1,820 | 1,820 | 1,802 | 1,815 | -0.27% | 83,300 | 557億8584万 | -2.73% |
| 01/20 | 1,827 | 1,834 | 1,813 | 1,820 | -0.66% | 99,800 | 559億3952万 | -2.62% |
| 01/19 | 1,859 | 1,859 | 1,832 | 1,832 | -0.92% | 50,100 | 563億835万 | -2.08% |
| 01/16 | 1,835 | 1,855 | 1,835 | 1,849 | +0.05% | 66,400 | 568億3086万 | -1.28% |
| 01/15 | 1,820 | 1,859 | 1,820 | 1,848 | +1.15% | 77,000 | 568億12万 | -1.39% |
| 01/14 | 1,813 | 1,842 | 1,813 | 1,827 | +0.05% | 90,700 | 561億5467万 | -2.56% |
| 01/13 | 1,855 | 1,856 | 1,810 | 1,826 | -0.98% | 67,800 | 561億2393万 | -2.72% |
| 01/09 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 01/09 | 1,838 | 1,854 | 1,838 | 1,844 | +0.33% | 50,900 | 566億7718万 | -1.81% |
| 01/08 | 1,812 | 1,838 | 1,809 | 1,838 | +1.04% | 93,000 | 564億9276万 | -2.23% |
| 01/07 | 1,820 | 1,825 | 1,807 | 1,819 | -0.22% | 92,100 | 559億878万 | -3.3% |
| 01/06 | 1,837 | 1,846 | 1,823 | 1,823 | -0.33% | 82,900 | 560億3172万 | -3.19% |
| 01/05 | （自社株買い）取締役会(2025年11月12日)での決議状況(取得期間2025年11月13日～2026年2月28日) |
| 01/05 | 1,804 | 1,837 | 1,800 | 1,829 | +1.78% | 140,300 | 562億1614万 | -2.92% |
| 2025 |
| 12/30 | 1,832 | 1,845 | 1,797 | 1,797 | -2.44% | 123,300 | 552億3259万 | -4.67% |
| 12/29 | 1,838 | 1,851 | 1,824 | 1,842 | +0.77% | 407,700 | 566億1571万 | -2.44% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 117,766株（0.38%）-0.16%義務消失 |
| 12/26 | （IR情報）16:45 自己株式の取得状況および終了に関するお知らせ |
| 12/26 | 1,891 | 1,920 | 1,819 | 1,828 | -4.19% | 283,100 | 561億8540万 | -3.28% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 168,681株（0.54%）新規 |
| 12/25 | （5%ルール）澤登知嘉子（0.59%）澤登孝平（0.09%）登龍（4.73%）澤登慎平（0.34%）澤登一郎（18.99%） |
| 12/25 | （IR情報）15:30 2026年8月期第1四半期決算短信〔日本基準〕(連結) |
| 12/25 | 1,916 | 1,928 | 1,907 | 1,908 | -0.47% | 78,700 | 586億4428万 | +0.9% |
| 12/24 | 1,934 | 1,940 | 1,910 | 1,917 | -0.83% | 69,800 | 589億2091万 | +1.48% |
| 12/23 | 1,946 | 1,958 | 1,933 | 1,933 | -0.51% | 101,300 | 594億1268万 | +2.44% |
| 12/22 | 1,943 | 1,949 | 1,918 | 1,943 | +0.52% | 137,700 | 597億2004万 | +3.08% |
| 12/19 | 1,920 | 1,934 | 1,914 | 1,933 | +0.68% | 90,000 | 594億1268万 | +2.6% |
| 12/18 | 1,910 | 1,928 | 1,902 | 1,920 | +1.05% | 63,200 | 590億1312万 | +2.02% |
| 12/17 | 1,932 | 1,934 | 1,890 | 1,900 | -1.71% | 48,000 | 583億9840万 | +1.23% |
| 12/16 | 1,945 | 1,947 | 1,931 | 1,933 | -0.57% | 81,300 | 594億1268万 | +3.26% |
| 12/15 | 1,899 | 1,944 | 1,890 | 1,944 | +2.86% | 106,900 | 597億5078万 | +4.18% |
| 12/12 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 12/12 | 1,889 | 1,909 | 1,889 | 1,890 | +0.91% | 115,300 | 580億9104万 | +1.67% |
| 12/11 | 1,892 | 1,898 | 1,873 | 1,873 | -0.85% | 90,000 | 575億6852万 | +1.13% |
| 12/10 | 1,872 | 1,904 | 1,872 | 1,889 | +0.91% | 72,400 | 580億6030万 | +2.33% |
| 12/09 | 1,870 | 1,891 | 1,869 | 1,872 | +0.11% | 63,800 | 575億3779万 | +1.68% |
| 12/08 | 1,876 | 1,882 | 1,855 | 1,870 | +0.16% | 51,600 | 574億7632万 | +1.85% |
| 12/05 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（9.3%） |
| 12/05 | 1,876 | 1,894 | 1,861 | 1,867 | -0.59% | 93,200 | 573億8411万 | +1.91% |
| 12/04 | （5%ルール）ファースト・イーグル・インベストメント・マネジメ…（6.82%） |
| 12/04 | 1,855 | 1,882 | 1,853 | 1,878 | +0.97% | 68,100 | 577億2220万 | +2.79% |
| 12/03 | 1,883 | 1,885 | 1,859 | 1,860 | -1.22% | 77,600 | 571億6896万 | +2.09% |
| 12/02 | 1,878 | 1,907 | 1,858 | 1,883 | +0.27% | 103,600 | 578億7588万 | +3.46% |
| 12/01 | （自社株買い）取締役会(2025年11月12日)での決議状況(取得期間2025年11月13日～2026年2月28日) |
| 12/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,858 | 1,879 | 1,855 | 1,878 | +1.35% | 112,100 | 671億1220万 | +3.36% |
| 11/28 | 1,852 | 1,867 | 1,851 | 1,853 | -0.64% | 48,800 | 662億1880万 | +2.09% |
| 11/27 | 1,852 | 1,870 | 1,851 | 1,865 | +0.54% | 46,300 | 666億4764万 | +2.81% |
| 11/26 | 1,861 | 1,878 | 1,851 | 1,855 | -0.75% | 55,300 | 662億9028万 | +2.37% |
| 11/25 | 1,884 | 1,884 | 1,858 | 1,869 | -1.16% | 45,300 | 667億9058万 | +3.2% |
| 11/21 | 1,847 | 1,893 | 1,847 | 1,891 | +2.72% | 74,500 | 675億7677万 | +4.53% |
| 11/20 | 1,858 | 1,867 | 1,835 | 1,841 | -0.91% | 102,300 | 657億8997万 | +1.94% |
| 11/19 | 1,874 | 1,887 | 1,857 | 1,858 | -1.06% | 146,000 | 663億9748万 | +2.99% |
| 11/18 | 1,891 | 1,906 | 1,862 | 1,878 | -0.69% | 149,500 | 671億1220万 | +4.28% |
| 11/17 | 1,891 | 1,909 | 1,869 | 1,891 | -0.37% | 96,500 | 675億7677万 | +5.23% |
| 11/14 | 1,886 | 1,907 | 1,880 | 1,898 | +0.64% | 82,700 | 678億2692万 | +5.86% |
| 11/13 | 1,848 | 1,895 | 1,796 | 1,886 | +4.95% | 211,200 | 673億9809万 | +5.36% |
| 11/12 | （IR情報）16:15 自己株式の消却および別途積立金の取り崩しに関するお知らせ |
| 11/12 | （IR情報）16:15 自己株式取得に係る事項の決定に関するお知らせ |
| 11/12 | 1,788 | 1,807 | 1,783 | 1,797 | +0.67% | 64,300 | 642億1759万 | +0.56% |
| 11/11 | 1,777 | 1,786 | 1,768 | 1,785 | +0.06% | 38,500 | 637億8876万 | -0.22% |
| 11/10 | 1,785 | 1,787 | 1,763 | 1,784 | +1.77% | 62,000 | 637億5302万 | -0.45% |
| 11/07 | 1,722 | 1,753 | 1,722 | 1,753 | +1.74% | 43,700 | 626億4520万 | -2.23% |
| 11/06 | 1,735 | 1,744 | 1,723 | 1,723 | -0.69% | 85,500 | 615億7312万 | -4.28% |
| 11/05 | 1,755 | 1,774 | 1,726 | 1,735 | -1.08% | 113,200 | 620億196万 | -4.2% |
| 11/04 | 1,755 | 1,779 | 1,747 | 1,754 | -0.23% | 65,800 | 626億8094万 | -3.78% |
| 10/31 | 1,755 | 1,765 | 1,745 | 1,758 | -0.06% | 66,000 | 628億2388万 | -4.2% |
| 10/30 | 1,734 | 1,762 | 1,734 | 1,759 | +1.44% | 88,100 | 628億5962万 | -4.71% |
| 10/29 | 1,753 | 1,755 | 1,733 | 1,734 | -1.25% | 109,300 | 619億6622万 | -6.67% |
| 10/28 | 1,802 | 1,802 | 1,753 | 1,756 | -2.98% | 112,600 | 627億5241万 | -6.1% |
| 10/27 | 1,822 | 1,822 | 1,804 | 1,810 | -0.77% | 67,900 | 646億8216万 | -3.77% |
| 10/24 | 1,817 | 1,824 | 1,787 | 1,824 | +0.16% | 66,700 | 651億8246万 | -3.49% |
| 10/23 | 1,821 | 1,828 | 1,814 | 1,821 | 0% | 33,000 | 650億7525万 | -4.11% |
| 10/22 | 1,829 | 1,839 | 1,821 | 1,821 | -0.44% | 81,600 | 650億7525万 | -4.56% |
| 10/21 | 1,821 | 1,835 | 1,793 | 1,829 | +0.44% | 199,300 | 653億6114万 | -4.59% |
| 10/20 | 1,836 | 1,836 | 1,811 | 1,821 | +0.61% | 50,800 | 650億7525万 | -5.5% |
| 10/17 | 1,818 | 1,826 | 1,803 | 1,810 | -0.44% | 99,500 | 646億8216万 | -6.56% |
| 10/16 | 1,800 | 1,825 | 1,793 | 1,818 | +1.28% | 62,700 | 649億6804万 | -6.63% |
| 10/15 | 1,788 | 1,810 | 1,788 | 1,795 | +0.9% | 48,100 | 641億4612万 | -8.23% |
| 10/14 | 1,767 | 1,782 | 1,754 | 1,779 | +0.06% | 113,600 | 635億7434万 | -9.47% |
| 10/10 | 1,792 | 1,792 | 1,776 | 1,778 | -1.71% | 87,000 | 635億3860万 | -9.97% |
| 10/09 | 1,817 | 1,817 | 1,793 | 1,809 | +0.17% | 104,600 | 646億4642万 | -8.87% |
| 10/08 | 1,820 | 1,828 | 1,805 | 1,806 | -1.04% | 106,600 | 645億3921万 | -9.43% |
| 10/07 | 1,842 | 1,850 | 1,819 | 1,825 | -0.49% | 106,700 | 652億1820万 | -8.89% |
| 10/02 | （IR情報）16:00 2025年8月期決算説明会 |
| 10/01 | （IR情報）15:30 2025年8月期決算短信〔日本基準〕(連結) |
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。
