| 2026 |
| 03/06 | 2,772 | 2,773 | 2,720 | 2,757 | -1.15% | 19,400 | 321億1606万 | -10.55% |
| 03/05 | 2,768 | 2,809 | 2,768 | 2,789 | +2.16% | 26,400 | 324億8882万 | -9.77% |
| 03/04 | 2,746 | 2,765 | 2,682 | 2,730 | -1.48% | 48,300 | 318億154万 | -11.94% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 69,804株（0.59%）-0.01% |
| 03/03 | 2,925 | 2,925 | 2,771 | 2,771 | -5.94% | 61,600 | 322億7914万 | -11.01% |
| 03/02 | 3,045 | 3,045 | 2,946 | 2,946 | -4.2% | 48,700 | 343億1770万 | -5.85% |
| 02/27 | 3,065 | 3,095 | 3,045 | 3,075 | -0.49% | 41,900 | 358億2041万 | -1.91% |
| 02/26 | 3,135 | 3,140 | 3,035 | 3,090 | -5.65% | 138,300 | 359億9515万 | -1.47% |
| 02/25 | 3,250 | 3,295 | 3,230 | 3,275 | +1.08% | 83,900 | 381億5020万 | +4.37% |
| 02/24 | 3,235 | 3,255 | 3,215 | 3,240 | +1.25% | 21,200 | 377億4249万 | +3.45% |
| 02/20 | 3,240 | 3,240 | 3,200 | 3,200 | -1.54% | 22,700 | 372億7653万 | +2.37% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 69,904株（0.6%）+0.07% |
| 02/19 | 3,255 | 3,270 | 3,240 | 3,250 | -0.15% | 16,100 | 378億5898万 | +4.17% |
| 02/18 | 3,215 | 3,265 | 3,210 | 3,255 | +2.52% | 22,200 | 379億1722万 | +4.56% |
| 02/17 | 3,185 | 3,245 | 3,165 | 3,175 | -0.63% | 34,600 | 369億8531万 | +2.39% |
| 02/16 | 3,170 | 3,200 | 3,160 | 3,195 | +0.47% | 27,700 | 372億1828万 | +3.2% |
| 02/13 | 3,195 | 3,215 | 3,150 | 3,180 | -0.47% | 28,200 | 370億4355万 | +2.95% |
| 02/12 | 3,180 | 3,215 | 3,175 | 3,195 | +0.47% | 41,300 | 372億1828万 | +3.63% |
| 02/10 | 3,190 | 3,205 | 3,170 | 3,180 | +0.95% | 26,700 | 370億4355万 | +3.35% |
| 02/09 | 3,175 | 3,175 | 3,130 | 3,150 | +0.8% | 16,200 | 366億9408万 | +2.64% |
| 02/06 | 3,155 | 3,155 | 3,110 | 3,125 | -1.11% | 25,800 | 364億286万 | +1.99% |
| 02/05 | 3,175 | 3,175 | 3,145 | 3,160 | +0.48% | 21,500 | 368億1057万 | +3.2% |
| 02/04 | 3,095 | 3,155 | 3,095 | 3,145 | +1.78% | 25,700 | 366億3584万 | +2.74% |
| 02/03 | 3,060 | 3,090 | 3,050 | 3,090 | +2.15% | 56,700 | 359億9515万 | +0.98% |
| 02/02 | 3,085 | 3,095 | 3,020 | 3,025 | -0.66% | 58,600 | 352億3797万 | -1.14% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 62,904株（0.53%）再IN |
| 01/30 | 3,025 | 3,055 | 2,995 | 3,045 | +1.16% | 39,400 | 354億7095万 | -0.59% |
| 01/29 | 2,982 | 3,015 | 2,942 | 3,010 | +1.01% | 71,200 | 350億6324万 | -1.79% |
| 01/28 | 3,015 | 3,015 | 2,980 | 2,980 | -1.16% | 39,800 | 347億1377万 | -2.96% |
| 01/27 | 3,080 | 3,080 | 3,000 | 3,015 | -2.27% | 39,800 | 351億2148万 | -1.95% |
| 01/26 | 3,120 | 3,130 | 3,075 | 3,085 | -1.75% | 43,200 | 359億3690万 | +0.33% |
| 01/23 | 3,115 | 3,160 | 3,115 | 3,140 | +1.13% | 41,900 | 365億7759万 | +2.25% |
| 01/22 | 3,120 | 3,120 | 3,075 | 3,105 | +0.81% | 80,300 | 361億6988万 | +1.34% |
| 01/21 | 3,125 | 3,135 | 3,075 | 3,080 | -2.07% | 22,600 | 358億7866万 | +0.79% |
| 01/20 | 3,115 | 3,170 | 3,090 | 3,145 | +0.16% | 31,000 | 366億3584万 | +3.18% |
| 01/19 | 3,100 | 3,190 | 3,100 | 3,140 | +2.28% | 34,200 | 365億7759万 | +3.26% |
| 01/16 | 3,065 | 3,070 | 3,025 | 3,070 | +0.16% | 14,100 | 357億6217万 | +1.25% |
| 01/15 | 3,080 | 3,085 | 3,030 | 3,065 | -0.33% | 22,300 | 357億393万 | +1.26% |
| 01/14 | 2,990 | 3,080 | 2,980 | 3,075 | +3.96% | 34,700 | 358億2041万 | +1.79% |
| 01/13 | （IR情報）15:00 2026年2月期第3四半期決算短信[日本基準](連結) |
| 01/13 | 3,050 | 3,050 | 2,950 | 2,958 | -3.02% | 46,000 | 344億5749万 | -1.86% |
| 01/09 | 3,030 | 3,050 | 3,025 | 3,050 | +0.99% | 12,300 | 355億2919万 | +1.26% |
| 01/08 | 3,050 | 3,055 | 3,020 | 3,020 | -0.33% | 19,400 | 351億7972万 | +0.4% |
| 01/07 | 3,025 | 3,055 | 3,005 | 3,030 | +0.17% | 17,300 | 352億9621万 | +0.83% |
| 01/06 | 3,020 | 3,025 | 3,000 | 3,025 | +0.83% | 14,700 | 352億3797万 | +0.73% |
| 01/05 | 3,025 | 3,055 | 2,989 | 3,000 | -0.83% | 20,900 | 349億4675万 | -0.1% |
| 2025 |
| 12/30 | 3,080 | 3,080 | 3,025 | 3,025 | -1.63% | 14,500 | 352億3797万 | +0.7% |
| 12/29 | 3,115 | 3,115 | 3,040 | 3,075 | -1.28% | 21,200 | 358億2041万 | +2.36% |
| 12/26 | 3,155 | 3,160 | 3,090 | 3,115 | -0.64% | 16,400 | 362億8637万 | +3.8% |
| 12/25 | 3,085 | 3,155 | 3,085 | 3,135 | +1.95% | 13,300 | 365億1935万 | +4.74% |
| 12/24 | 3,110 | 3,135 | 3,065 | 3,075 | -1.13% | 13,400 | 358億2041万 | +3.05% |
| 12/23 | 3,105 | 3,145 | 3,100 | 3,110 | +0.32% | 10,300 | 362億2813万 | +4.47% |
| 12/22 | 3,165 | 3,165 | 3,100 | 3,100 | -1.74% | 18,800 | 361億1164万 | +4.41% |
| 12/19 | 3,095 | 3,155 | 3,085 | 3,155 | +2.27% | 15,500 | 367億5233万 | +6.52% |
| 12/18 | 3,000 | 3,095 | 2,995 | 3,085 | +2.49% | 15,500 | 359億3690万 | +4.51% |
| 12/17 | 2,996 | 3,055 | 2,992 | 3,010 | +0.8% | 14,300 | 350億6324万 | +2.21% |
| 12/16 | 2,962 | 2,998 | 2,961 | 2,986 | +0.81% | 12,700 | 347億8366万 | +1.56% |
| 12/15 | 2,900 | 2,973 | 2,887 | 2,962 | +1.96% | 14,600 | 345億409万 | +0.85% |
| 12/12 | 2,922 | 2,925 | 2,894 | 2,905 | +1.15% | 13,700 | 338億4010万 | -0.99% |
| 12/11 | 2,980 | 2,980 | 2,872 | 2,872 | -3.66% | 33,600 | 334億5568万 | -2.08% |
| 12/10 | 2,930 | 2,981 | 2,930 | 2,981 | +1.95% | 24,200 | 347億2542万 | +1.64% |
| 12/09 | 2,936 | 2,948 | 2,920 | 2,924 | -0.34% | 10,900 | 340億6143万 | -0.17% |
| 12/08 | 2,912 | 2,940 | 2,912 | 2,934 | +0.93% | 9,100 | 341億7792万 | +0.31% |
| 12/05 | 2,904 | 2,940 | 2,900 | 2,907 | +0.1% | 11,100 | 338億6340万 | -0.45% |
| 12/04 | 2,925 | 2,928 | 2,900 | 2,904 | -0.17% | 12,800 | 338億2845万 | -0.45% |
| 12/03 | 2,957 | 2,957 | 2,909 | 2,909 | -1.62% | 15,100 | 338億8669万 | -0.24% |
| 12/02 | 2,950 | 2,970 | 2,932 | 2,957 | +0.37% | 10,700 | 344億4584万 | +1.34% |
| 12/01 | 2,989 | 3,015 | 2,946 | 2,946 | -1.44% | 13,900 | 343億1770万 | +1.03% |
| 11/28 | 3,005 | 3,030 | 2,984 | 2,989 | -0.53% | 11,600 | 348億1861万 | +2.54% |
| 11/27 | 3,050 | 3,050 | 2,989 | 3,005 | -0.99% | 16,900 | 350億499万 | +3.16% |
| 11/26 | 3,045 | 3,055 | 2,990 | 3,035 | +0.5% | 17,300 | 353億5446万 | +4.4% |
| 11/25 | （IR情報）15:00 非上場の親会社等(その他の関係会社)の決算情報に関するお知らせ |
| 11/25 | 3,000 | 3,050 | 3,000 | 3,020 | +0.7% | 18,600 | 351億7972万 | +4.14% |
| 11/21 | 2,902 | 2,999 | 2,902 | 2,999 | +2.78% | 11,600 | 349億3510万 | +3.63% |
| 11/20 | 2,909 | 2,950 | 2,909 | 2,918 | +0.27% | 8,200 | 339億9153万 | +1.07% |
| 11/19 | 2,886 | 2,926 | 2,886 | 2,910 | +0.34% | 10,800 | 338億9834万 | +1.01% |
| 11/18 | 2,926 | 2,935 | 2,900 | 2,900 | -0.65% | 9,600 | 337億8185万 | +0.9% |
| 11/17 | 2,926 | 2,927 | 2,856 | 2,919 | +0.1% | 12,200 | 340億318万 | +1.88% |
| 11/14 | 2,938 | 2,947 | 2,908 | 2,916 | +0.17% | 8,800 | 339億6824万 | +2.14% |
| 11/13 | 2,932 | 2,938 | 2,910 | 2,911 | -0.03% | 9,900 | 339億999万 | +2.25% |
| 11/12 | 2,867 | 2,933 | 2,867 | 2,912 | +1.04% | 11,200 | 339億2164万 | +2.57% |
| 11/11 | 2,926 | 2,930 | 2,853 | 2,882 | -0.62% | 12,300 | 335億7217万 | +1.77% |
| 11/10 | 2,902 | 2,928 | 2,891 | 2,900 | +0.14% | 9,100 | 337億8185万 | +2.65% |
| 11/07 | 2,867 | 2,923 | 2,867 | 2,896 | +1.01% | 9,400 | 337億3526万 | +2.8% |
| 11/06 | 2,889 | 2,905 | 2,864 | 2,867 | -0.76% | 8,400 | 333億9744万 | +2.03% |
| 11/05 | 2,874 | 2,915 | 2,856 | 2,889 | +0.59% | 13,300 | 336億5372万 | +2.85% |
| 11/04 | 2,836 | 2,900 | 2,836 | 2,872 | +1.23% | 12,500 | 334億5568万 | +2.32% |
| 10/31 | 2,836 | 2,871 | 2,827 | 2,837 | +1% | 17,400 | 330億4797万 | +1% |
| 10/30 | 2,822 | 2,861 | 2,809 | 2,809 | -0.46% | 25,900 | 327億2180万 | -0.07% |
| 10/29 | 2,884 | 2,900 | 2,822 | 2,822 | -2.15% | 17,500 | 328億7324万 | +0.32% |
| 10/28 | 2,960 | 2,960 | 2,880 | 2,884 | -2.24% | 15,100 | 335億9547万 | +2.45% |
| 10/27 | 2,937 | 2,963 | 2,931 | 2,950 | +1.17% | 13,500 | 343億6430万 | +4.91% |
| 10/24 | 2,927 | 2,940 | 2,889 | 2,916 | -0.34% | 13,300 | 339億6824万 | +3.85% |
| 10/23 | 2,922 | 2,969 | 2,889 | 2,926 | -0.03% | 12,100 | 340億8473万 | +4.35% |
| 10/22 | 2,847 | 2,928 | 2,847 | 2,927 | +2.81% | 20,000 | 340億9638万 | +4.57% |
| 10/21 | 2,860 | 2,882 | 2,835 | 2,847 | -1.08% | 12,900 | 331億6446万 | +1.9% |
| 10/20 | 2,896 | 2,918 | 2,874 | 2,878 | +0.81% | 15,000 | 335億2558万 | +3.08% |
| 10/17 | 2,843 | 2,871 | 2,811 | 2,855 | +0.95% | 13,800 | 332億5765万 | +2.4% |
| 10/16 | 2,800 | 2,828 | 2,788 | 2,828 | +1.58% | 11,800 | 329億4313万 | +1.58% |
| 10/15 | 2,750 | 2,798 | 2,734 | 2,784 | +2.58% | 16,300 | 324億3058万 | +0.11% |
| 10/14 | （IR情報）15:00 2026年2月期第2四半期(中間期)決算短信[日本基準](連結) |
| 10/14 | （IR情報）15:00 株主優待制度の一部変更に関するお知らせ |
| 10/14 | 2,671 | 2,748 | 2,659 | 2,714 | +1.42% | 20,300 | 316億1516万 | -2.34% |
| 10/10 | 2,660 | 2,683 | 2,650 | 2,676 | -0.34% | 14,900 | 311億7250万 | -3.78% |
| 10/09 | 2,680 | 2,700 | 2,670 | 2,685 | -0.7% | 16,800 | 312億7734万 | -3.52% |
| 10/08 | 2,750 | 2,758 | 2,704 | 2,704 | -0.59% | 12,200 | 314億9867万 | -2.87% |
| 10/07 | 2,755 | 2,764 | 2,720 | 2,720 | -0.58% | 12,300 | 316億8505万 | -2.3% |
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。
