| 2026 |
| 07/27 | 777 | 820 | 777 | 811 | +4.38% | 112,600 | 137億7094万 | +4.24% |
| 07/24 | 768 | 785 | 762 | 777 | -0.77% | 94,900 | 131億9362万 | +0.26% |
| 07/23 | 757 | 788 | 756 | 783 | +3.98% | 111,900 | 132億9550万 | +1.16% |
| 07/23 | （空売り報告）Nomura International plc 77,843株（0.45%）-0.05%義務消失 |
| 07/22 | 758 | 761 | 744 | 753 | -0.4% | 49,200 | 127億8609万 | -2.59% |
| 07/22 | （空売り報告）Nomura International plc 85,068株（0.5%）再IN |
| 07/21 | 737 | 760 | 737 | 756 | +3.42% | 78,600 | 128億3703万 | -2.07% |
| 07/17 | 770 | 770 | 704 | 731 | -6.28% | 190,200 | 124億1253万 | -5.19% |
| 07/16 | 775 | 797 | 775 | 780 | +0.65% | 86,300 | 132億4456万 | +1.17% |
| 07/15 | 796 | 798 | 760 | 775 | -2.27% | 203,500 | 131億5965万 | +0.78% |
| 07/15 | （空売り報告）Nomura International plc 84,915株（0.49%）-0.08%義務消失 |
| 07/14 | （IR情報）12:00 令和9年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/14 | （IR情報）12:00 人事異動に関するお知らせ |
| 07/14 | 837 | 853 | 741 | 793 | -3.53% | 436,400 | 134億6530万 | +3.39% |
| 07/14 | （空売り報告）Nomura International plc 96,973株（0.57%）再IN |
| 07/13 | 850 | 855 | 800 | 822 | -3.29% | 164,200 | 139億5772万 | +7.59% |
| 07/10 | 834 | 857 | 823 | 850 | +1.92% | 87,300 | 144億3317万 | +11.99% |
| 07/09 | 793 | 846 | 793 | 834 | +4.77% | 95,700 | 141億6149万 | +10.46% |
| 07/08 | 815 | 815 | 794 | 796 | -2.33% | 68,300 | 135億1624万 | +6.13% |
| 07/07 | 803 | 816 | 799 | 815 | +0.99% | 40,300 | 138億3886万 | +9.1% |
| 07/06 | 813 | 819 | 792 | 807 | -0.62% | 47,000 | 137億302万 | +8.61% |
| 07/03 | 790 | 815 | 785 | 812 | +3.7% | 62,000 | 137億8792万 | +9.73% |
| 07/02 | 758 | 788 | 758 | 783 | +3.3% | 53,200 | 132億9550万 | +6.1% |
| 07/01 | 769 | 769 | 758 | 758 | -0.66% | 27,900 | 128億7099万 | +2.85% |
| 06/30 | 758 | 769 | 757 | 763 | +1.19% | 38,200 | 129億5589万 | +3.53% |
| 06/29 | 759 | 763 | 746 | 754 | +0.8% | 43,000 | 128億307万 | +2.31% |
| 06/26 | （IR情報）17:30 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 06/26 | 747 | 753 | 735 | 748 | +0.13% | 29,600 | 127億119万 | +1.49% |
| 06/25 | 739 | 750 | 732 | 747 | +1.91% | 39,400 | 126億8421万 | +1.36% |
| 06/24 | 722 | 737 | 722 | 733 | +0.96% | 33,700 | 124億4649万 | -0.54% |
| 06/23 | 735 | 741 | 722 | 726 | -2.68% | 48,400 | 123億2762万 | -1.63% |
| 06/22 | 731 | 748 | 731 | 746 | +1.5% | 30,300 | 126億6723万 | +0.95% |
| 06/19 | 755 | 760 | 732 | 735 | -3.42% | 36,800 | 124億8045万 | -0.54% |
| 06/18 | 758 | 768 | 748 | 761 | +1.47% | 55,500 | 129億2193万 | +2.84% |
| 06/17 | 730 | 757 | 730 | 750 | +2.74% | 61,100 | 127億3515万 | +1.21% |
| 06/16 | 738 | 738 | 727 | 730 | -0.68% | 29,000 | 123億9555万 | -1.75% |
| 06/15 | 739 | 746 | 730 | 735 | +1.52% | 40,000 | 124億8045万 | -1.61% |
| 06/12 | 736 | 744 | 721 | 724 | +0.42% | 68,800 | 122億9366万 | -3.72% |
| 06/11 | 706 | 724 | 704 | 721 | 0% | 87,400 | 122億4272万 | -4.63% |
| 06/10 | 719 | 728 | 716 | 721 | +0.28% | 74,800 | 122億4272万 | -5.13% |
| 06/09 | 714 | 729 | 714 | 719 | +1.13% | 80,700 | 122億876万 | -5.77% |
| 06/08 | 723 | 726 | 707 | 711 | -3.66% | 66,300 | 120億7292万 | -7.3% |
| 06/05 | 716 | 746 | 716 | 738 | +1.79% | 83,500 | 125億3139万 | -4.4% |
| 06/04 | 700 | 727 | 695 | 725 | +2.4% | 160,300 | 123億1064万 | -6.33% |
| 06/03 | 722 | 725 | 706 | 708 | -1.94% | 96,900 | 120億2198万 | -9% |
| 06/02 | 733 | 733 | 705 | 722 | -2.04% | 154,900 | 122億5970万 | -7.79% |
| 06/01 | 759 | 759 | 737 | 737 | -3.03% | 104,200 | 125億1441万 | -6.47% |
| 05/29 | 769 | 774 | 758 | 760 | -0.65% | 85,000 | 129億495万 | -4.28% |
| 05/28 | （IR情報）16:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 05/28 | 750 | 770 | 744 | 765 | +1.73% | 86,700 | 129億8985万 | -4.02% |
| 05/27 | （IR情報）16:00 取締役の役付変更に関するお知らせ |
| 05/27 | （IR情報）16:00 支配株主等(その他の関係会社)に関する事項について |
| 05/27 | 764 | 764 | 748 | 752 | -2.21% | 60,200 | 127億6911万 | -6.23% |
| 05/26 | 754 | 775 | 743 | 769 | +2.67% | 88,900 | 130億5777万 | -4.59% |
| 05/25 | 731 | 753 | 730 | 749 | +1.63% | 117,500 | 127億1817万 | -7.42% |
| 05/22 | 740 | 748 | 732 | 737 | -1.07% | 97,000 | 125億1441万 | -9.46% |
| 05/21 | 759 | 759 | 744 | 745 | -1.06% | 62,000 | 126億5025万 | -8.7% |
| 05/20 | 750 | 758 | 741 | 753 | +0.4% | 129,600 | 127億8609万 | -7.95% |
| 05/19 | 748 | 763 | 742 | 750 | 0% | 143,900 | 127億3515万 | -8.54% |
| 05/18 | 766 | 774 | 747 | 750 | -3.23% | 116,600 | 127億3515万 | -8.87% |
| 05/15 | 787 | 792 | 766 | 775 | -0.13% | 90,900 | 131億5965万 | -6.06% |
| 05/14 | 804 | 811 | 776 | 776 | -4.79% | 114,500 | 131億7663万 | -5.94% |
| 05/13 | 813 | 819 | 804 | 815 | -0.49% | 47,200 | 138億3886万 | -1.33% |
| 05/12 | 854 | 857 | 818 | 819 | -4.1% | 138,200 | 139億678万 | -0.61% |
| 05/11 | 839 | 854 | 830 | 854 | +2.77% | 100,600 | 145億109万 | +3.89% |
| 05/08 | 813 | 831 | 808 | 831 | +2.85% | 59,100 | 141億1055万 | +1.59% |
| 05/07 | 814 | 821 | 805 | 808 | -0.74% | 109,600 | 137億2000万 | -0.86% |
| 05/01 | 819 | 821 | 807 | 814 | -0.25% | 31,200 | 138億2188万 | 0% |
| 04/30 | 815 | 833 | 801 | 816 | -0.49% | 77,200 | 138億5584万 | +0.37% |
| 04/28 | 797 | 820 | 788 | 820 | +2.5% | 67,500 | 139億2376万 | +0.86% |
| 04/27 | 820 | 820 | 797 | 800 | -3.03% | 102,700 | 135億8416万 | -1.23% |
| 04/24 | 835 | 847 | 825 | 825 | -1.2% | 47,900 | 140億866万 | +2.1% |
| 04/23 | 850 | 850 | 829 | 835 | -2.22% | 101,000 | 141億7847万 | +3.6% |
| 04/22 | 866 | 867 | 850 | 854 | -2.06% | 74,100 | 145億109万 | +5.82% |
| 04/21 | 882 | 892 | 862 | 872 | +2.35% | 117,700 | 148億673万 | +8.19% |
| 04/20 | 870 | 875 | 850 | 852 | -1.96% | 61,900 | 144億6713万 | +5.97% |
| 04/17 | 878 | 884 | 857 | 869 | -0.23% | 93,200 | 147億5579万 | +8.08% |
| 04/16 | 853 | 872 | 847 | 871 | +3.44% | 139,400 | 147億8975万 | +8.33% |
| 04/15 | 871 | 885 | 825 | 842 | -3.22% | 304,000 | 142億9733万 | +4.6% |
| 04/14 | （IR情報）12:00 公益財団法人財務会計基準機構への加入状況等について |
| 04/14 | （IR情報）12:00 令和8年2月期決算短信〔日本基準〕(連結) |
| 04/14 | 783 | 874 | 766 | 870 | +10.69% | 794,200 | 147億7277万 | +7.94% |
| 04/13 | 785 | 786 | 771 | 786 | -0.63% | 67,500 | 133億4644万 | -2.48% |
| 04/10 | 808 | 812 | 790 | 791 | -1.86% | 63,800 | 134億3134万 | -2.47% |
| 04/09 | 829 | 829 | 803 | 806 | -3.47% | 73,100 | 136億8604万 | -1.1% |
| 04/08 | 814 | 835 | 810 | 835 | +5.56% | 107,200 | 141億7847万 | +2.33% |
| 04/07 | 785 | 808 | 780 | 791 | +0.89% | 70,300 | 134億3134万 | -3.18% |
| 04/06 | 790 | 790 | 779 | 784 | +0.38% | 35,900 | 133億1248万 | -4.62% |
| 04/03 | 783 | 788 | 775 | 781 | +1.43% | 44,600 | 132億6154万 | -5.68% |
| 04/02 | 791 | 804 | 769 | 770 | -0.77% | 95,100 | 130億7475万 | -7.56% |
| 04/01 | 785 | 793 | 764 | 776 | +4.44% | 62,500 | 131億7663万 | -7.18% |
| 03/31 | 755 | 765 | 743 | 743 | -2.88% | 104,200 | 126億1629万 | -11.55% |
| 03/30 | 746 | 771 | 744 | 765 | -3.29% | 107,100 | 129億8985万 | -9.47% |
| 03/27 | 780 | 801 | 779 | 791 | +0.13% | 87,800 | 134億3134万 | -6.94% |
| 03/26 | 823 | 826 | 785 | 790 | -2.47% | 153,600 | 134億1436万 | -7.28% |
| 03/25 | （IR情報）12:00 期末配当予想の修正に関するお知らせ |
| 03/25 | 779 | 842 | 769 | 810 | +7.71% | 330,100 | 137億5396万 | -5.26% |
| 03/24 | 767 | 767 | 742 | 752 | +3.01% | 125,100 | 127億6911万 | -12.05% |
| 03/23 | 744 | 757 | 716 | 730 | -7.48% | 333,400 | 123億9555万 | -14.82% |
| 03/19 | 826 | 828 | 785 | 789 | -6.96% | 179,600 | 133億9738万 | -8.36% |
| 03/18 | 843 | 858 | 823 | 848 | +2.42% | 233,200 | 143億9921万 | -1.62% |
| 03/17 | 848 | 848 | 826 | 828 | -1.08% | 95,000 | 140億5961万 | -3.5% |
| 03/16 | 840 | 845 | 824 | 837 | -1.18% | 109,700 | 142億1243万 | -2.22% |
| 03/13 | 849 | 871 | 847 | 847 | -1.97% | 129,600 | 143億8223万 | -0.7% |
| 03/12 | 889 | 889 | 856 | 864 | -3.36% | 120,300 | 146億7089万 | +1.77% |
| 03/11 | 892 | 916 | 888 | 894 | +1.94% | 248,100 | 151億8030万 | +5.92% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 83,134株（0.48%）-0.06%義務消失 |
| 03/10 | 878 | 899 | 868 | 877 | +1.62% | 194,300 | 148億9164万 | +4.65% |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 92,434株（0.54%）-0.12% |
| 03/09 | 853 | 872 | 832 | 863 | -5.16% | 178,900 | 146億5391万 | +3.73% |
| 03/06 | 880 | 921 | 870 | 910 | +2.82% | 170,400 | 154億5198万 | +9.9% |
| 03/05 | 875 | 900 | 870 | 885 | +6.12% | 215,400 | 150億2748万 | +7.8% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 112,134株（0.66%）-0.06% |
| 03/04 | 838 | 858 | 815 | 834 | -3.92% | 255,200 | 141億6149万 | +2.08% |
| 03/03 | 912 | 912 | 867 | 868 | -5.34% | 193,700 | 147億3881万 | +6.5% |
| 03/02 | 900 | 918 | 884 | 917 | -1.19% | 207,200 | 155億7084万 | +12.93% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 122,634株（0.72%）+0.05% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 57,567株（0.67%）再IN |
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。
