| 2026 |
| 09/11 | 1,460 | 1,515 | 1,460 | 1,500 | +0.81% | 250,300 | 756億 | -6.07% |
| 09/10 | 1,515 | 1,515 | 1,446 | 1,488 | -1.78% | 216,800 | 749億9520万 | -7.06% |
| 09/09 | 1,513 | 1,528 | 1,500 | 1,515 | +0.26% | 145,500 | 763億5600万 | -5.55% |
| 09/09 | （空売り報告）Diversified Select Opportunities, LLC 294,700株（0.58%）-0.11% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 256,200株（0.5%）再IN |
| 09/08 | 1,591 | 1,605 | 1,511 | 1,511 | -5.44% | 261,100 | 761億5440万 | -5.86% |
| 09/07 | 1,635 | 1,643 | 1,590 | 1,598 | -2.2% | 182,500 | 805億3920万 | -0.25% |
| 09/04 | 1,633 | 1,665 | 1,612 | 1,634 | +1.18% | 246,000 | 823億5360万 | +2.51% |
| 09/03 | 1,610 | 1,636 | 1,591 | 1,615 | +0.31% | 194,800 | 813億9600万 | +1.89% |
| 09/02 | 1,608 | 1,644 | 1,603 | 1,610 | -0.86% | 269,500 | 811億4400万 | +2.16% |
| 09/01 | 1,598 | 1,640 | 1,595 | 1,624 | +1.12% | 223,800 | 818億4960万 | +3.57% |
| 08/31 | 1,633 | 1,633 | 1,595 | 1,606 | -2.37% | 227,700 | 809億4240万 | +2.88% |
| 08/28 | 1,585 | 1,664 | 1,577 | 1,645 | +4.31% | 552,100 | 829億800万 | +5.92% |
| 08/27 | 1,567 | 1,583 | 1,564 | 1,577 | +0.64% | 184,400 | 794億8080万 | +2.2% |
| 08/26 | 1,560 | 1,574 | 1,551 | 1,567 | -0.38% | 140,700 | 789億7680万 | +2.02% |
| 08/25 | 1,570 | 1,580 | 1,553 | 1,573 | +0.64% | 216,200 | 792億7920万 | +2.88% |
| 08/24 | 1,598 | 1,605 | 1,555 | 1,563 | -2.07% | 191,000 | 787億7520万 | +2.83% |
| 08/21 | 1,604 | 1,604 | 1,573 | 1,596 | -1.18% | 164,000 | 804億3840万 | +5.56% |
| 08/20 | 1,610 | 1,615 | 1,584 | 1,615 | +0.94% | 162,600 | 813億9600万 | +7.45% |
| 08/19 | 1,634 | 1,634 | 1,599 | 1,600 | -3.67% | 229,100 | 806億4000万 | +7.24% |
| 08/18 | 1,661 | 1,687 | 1,649 | 1,661 | -0.89% | 217,600 | 837億1440万 | +12.15% |
| 08/17 | 1,652 | 1,682 | 1,645 | 1,676 | +0.9% | 345,600 | 844億7040万 | +14.09% |
| 08/17 | （空売り報告）Diversified Select Opportunities, LLC 349,300株（0.69%）-0.05% |
| 08/14 | 1,643 | 1,671 | 1,629 | 1,661 | +0.42% | 249,100 | 837億1440万 | +14.24% |
| 08/13 | 1,621 | 1,671 | 1,618 | 1,654 | +2.04% | 317,700 | 833億6160万 | +14.94% |
| 08/12 | 1,628 | 1,629 | 1,596 | 1,621 | +0.37% | 253,100 | 816億9840万 | +13.75% |
| 08/10 | 1,630 | 1,693 | 1,615 | 1,615 | +1% | 503,800 | 813億9600万 | +14.38% |
| 08/10 | （空売り報告）Diversified Select Opportunities, LLC 373,100株（0.74%）-0.14% |
| 08/07 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/07 | 1,581 | 1,599 | 1,564 | 1,599 | +0.13% | 248,100 | 805億8960万 | +14.21% |
| 08/06 | 1,570 | 1,602 | 1,565 | 1,597 | +1.53% | 382,900 | 804億8880万 | +15.06% |
| 08/05 | 1,541 | 1,580 | 1,516 | 1,573 | +2.74% | 409,200 | 792億7920万 | +14.32% |
| 08/05 | （空売り報告）Diversified Select Opportunities, LLC 443,900株（0.88%）-0.11% |
| 08/04 | 1,475 | 1,570 | 1,473 | 1,531 | +7.21% | 562,100 | 771億6240万 | +12.16% |
| 08/03 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 08/03 | 1,400 | 1,437 | 1,392 | 1,428 | +1.71% | 188,300 | 719億7120万 | +5.31% |
| 07/31 | 1,429 | 1,430 | 1,391 | 1,404 | -0.64% | 148,600 | 707億6160万 | +3.77% |
| 07/30 | 1,409 | 1,437 | 1,397 | 1,413 | +1.29% | 231,000 | 712億1520万 | +4.59% |
| 07/30 | （空売り報告）Diversified Select Opportunities, LLC 503,200株（0.99%）-0.08% |
| 07/29 | 1,414 | 1,417 | 1,371 | 1,395 | -0.5% | 268,700 | 703億800万 | +3.49% |
| 07/28 | 1,424 | 1,433 | 1,391 | 1,402 | -2.84% | 177,100 | 706億6080万 | +4.16% |
| 07/27 | 1,408 | 1,445 | 1,406 | 1,443 | +2.78% | 178,500 | 727億2720万 | +7.29% |
| 07/24 | 1,400 | 1,413 | 1,394 | 1,404 | -0.28% | 128,200 | 707億6160万 | +4.62% |
| 07/23 | 1,414 | 1,423 | 1,392 | 1,408 | +0.21% | 133,400 | 709億6320万 | +4.92% |
| 07/22 | 1,403 | 1,412 | 1,398 | 1,405 | +0.86% | 189,700 | 708億1200万 | +4.77% |
| 07/21 | 1,368 | 1,400 | 1,359 | 1,393 | +3.88% | 232,600 | 702億720万 | +3.96% |
| 07/17 | 1,363 | 1,370 | 1,319 | 1,341 | -1.61% | 265,300 | 675億8640万 | +0.07% |
| 07/16 | 1,364 | 1,380 | 1,360 | 1,363 | -0.07% | 172,300 | 686億9520万 | +1.56% |
| 07/15 | 1,360 | 1,372 | 1,353 | 1,364 | +1.41% | 120,300 | 687億4560万 | +1.56% |
| 07/14 | 1,337 | 1,354 | 1,326 | 1,345 | +0.52% | 183,300 | 677億8800万 | +0.07% |
| 07/13 | 1,353 | 1,369 | 1,330 | 1,338 | -0.22% | 201,300 | 674億3520万 | -0.59% |
| 07/10 | 1,329 | 1,353 | 1,326 | 1,341 | +2.05% | 205,200 | 675億8640万 | -0.59% |
| 07/09 | 1,300 | 1,322 | 1,300 | 1,314 | +1.78% | 176,400 | 662億2560万 | -2.88% |
| 07/08 | 1,296 | 1,308 | 1,291 | 1,291 | -0.62% | 203,400 | 650億6640万 | -5% |
| 07/07 | 1,295 | 1,321 | 1,293 | 1,299 | +0.39% | 192,800 | 654億6960万 | -4.84% |
| 07/06 | 1,320 | 1,320 | 1,288 | 1,294 | -1.52% | 138,100 | 652億1760万 | -5.48% |
| 07/03 | 1,295 | 1,315 | 1,287 | 1,314 | +1.55% | 179,800 | 662億2560万 | -4.37% |
| 07/02 | 1,307 | 1,316 | 1,290 | 1,294 | -0.31% | 183,000 | 652億1760万 | -6.03% |
| 07/01 | 1,308 | 1,312 | 1,291 | 1,298 | -0.46% | 158,900 | 654億1920万 | -6.08% |
| 06/30 | 1,319 | 1,319 | 1,290 | 1,304 | -0.61% | 229,900 | 657億2160万 | -5.85% |
| 06/29 | 1,334 | 1,338 | 1,282 | 1,312 | -2.96% | 347,200 | 661億2480万 | -5.48% |
| 06/26 | 1,349 | 1,360 | 1,331 | 1,352 | +0.37% | 264,600 | 681億4080万 | -2.8% |
| 06/25 | 1,362 | 1,371 | 1,346 | 1,347 | +1.13% | 168,600 | 678億8880万 | -3.23% |
| 06/24 | 1,345 | 1,374 | 1,332 | 1,332 | -1.04% | 174,400 | 671億3280万 | -4.38% |
| 06/23 | 1,369 | 1,380 | 1,346 | 1,346 | -1.97% | 235,900 | 678億3840万 | -3.44% |
| 06/22 | 1,388 | 1,405 | 1,372 | 1,373 | -1.01% | 152,900 | 691億9920万 | -1.65% |
| 06/19 | 1,405 | 1,420 | 1,385 | 1,387 | -0.43% | 99,100 | 699億480万 | -0.64% |
| 06/18 | 1,390 | 1,409 | 1,390 | 1,393 | +0.8% | 110,300 | 702億720万 | -0.14% |
| 06/17 | 1,378 | 1,396 | 1,364 | 1,382 | +0.22% | 151,900 | 696億5280万 | -0.79% |
| 06/16 | 1,398 | 1,401 | 1,371 | 1,379 | -1.71% | 188,400 | 695億160万 | -0.86% |
| 06/15 | 1,400 | 1,409 | 1,383 | 1,403 | +1.96% | 169,200 | 707億1120万 | +1.01% |
| 06/12 | 1,418 | 1,418 | 1,376 | 1,376 | -0.86% | 205,200 | 693億5040万 | -0.72% |
| 06/11 | 1,387 | 1,394 | 1,363 | 1,388 | -0.36% | 161,100 | 699億5520万 | +0.36% |
| 06/10 | 1,399 | 1,414 | 1,373 | 1,393 | -0.78% | 165,900 | 702億720万 | +1.02% |
| 06/09 | 1,431 | 1,431 | 1,394 | 1,404 | +0.43% | 188,400 | 707億6160万 | +2.11% |
| 06/08 | 1,425 | 1,436 | 1,390 | 1,398 | -3.98% | 206,500 | 704億5920万 | +2.04% |
| 06/05 | 1,446 | 1,461 | 1,425 | 1,456 | -0.27% | 165,600 | 733億8240万 | +6.67% |
| 06/04 | 1,430 | 1,463 | 1,422 | 1,460 | +1.74% | 192,300 | 735億8400万 | +7.51% |
| 06/03 | 1,428 | 1,445 | 1,416 | 1,435 | +1.34% | 181,900 | 723億2400万 | +6.22% |
| 06/02 | 1,398 | 1,429 | 1,371 | 1,416 | +0.57% | 220,600 | 713億6640万 | +5.28% |
| 06/01 | 1,392 | 1,414 | 1,375 | 1,408 | +0.72% | 233,100 | 709億6320万 | +5% |
| 05/29 | 1,402 | 1,421 | 1,398 | 1,398 | -0.57% | 161,700 | 704億5920万 | +4.41% |
| 05/28 | 1,379 | 1,410 | 1,370 | 1,406 | +1.74% | 197,500 | 708億6240万 | +5.08% |
| 05/27 | 1,374 | 1,391 | 1,361 | 1,382 | +0.58% | 197,500 | 696億5280万 | +3.37% |
| 05/26 | 1,382 | 1,399 | 1,374 | 1,374 | -0.65% | 159,700 | 692億4960万 | +2.77% |
| 05/25 | 1,416 | 1,416 | 1,382 | 1,383 | -0.5% | 164,200 | 697億320万 | +3.44% |
| 05/22 | 1,389 | 1,399 | 1,377 | 1,390 | +1.39% | 169,200 | 700億5600万 | +4.04% |
| 05/21 | 1,370 | 1,391 | 1,362 | 1,371 | +1.86% | 209,100 | 690億9840万 | +2.85% |
| 05/20 | 1,394 | 1,398 | 1,337 | 1,346 | -3.44% | 240,100 | 678億3840万 | +1.2% |
| 05/19 | 1,392 | 1,405 | 1,369 | 1,394 | +1.46% | 247,200 | 702億5760万 | +4.97% |
| 05/18 | 1,364 | 1,385 | 1,362 | 1,374 | +0.59% | 199,400 | 692億4960万 | +3.7% |
| 05/15 | 1,361 | 1,395 | 1,350 | 1,366 | +1.49% | 260,800 | 688億4640万 | +3.41% |
| 05/15 | （空売り報告）Diversified Select Opportunities, LLC 543,900株（1.07%）-0.03% |
| 05/14 | 1,335 | 1,392 | 1,317 | 1,346 | +1.05% | 364,800 | 678億3840万 | +2.28% |
| 05/14 | （空売り報告）Diversified Select Opportunities, LLC 555,800株（1.1%）-0.12% |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 1,324 | 1,335 | 1,298 | 1,332 | +0.23% | 242,700 | 671億3280万 | +1.6% |
| 05/13 | （空売り報告）Diversified Select Opportunities, LLC 618,500株（1.22%）+0.12% |
| 05/12 | 1,320 | 1,352 | 1,320 | 1,329 | +1.06% | 179,700 | 669億8160万 | +1.76% |
| 05/11 | 1,317 | 1,330 | 1,312 | 1,315 | +0.15% | 207,700 | 662億7600万 | +1% |
| 05/08 | 1,293 | 1,313 | 1,283 | 1,313 | +1.16% | 188,800 | 661億7520万 | +1.31% |
| 05/07 | 1,302 | 1,311 | 1,295 | 1,298 | +1.09% | 152,700 | 654億1920万 | +0.54% |
| 05/01 | 1,282 | 1,290 | 1,261 | 1,284 | +0.16% | 169,100 | 647億1360万 | -0.39% |
| 04/30 | 1,271 | 1,292 | 1,266 | 1,282 | +0.31% | 240,900 | 646億1280万 | -0.31% |
| 04/28 | 1,275 | 1,289 | 1,264 | 1,278 | +0.24% | 178,600 | 644億1120万 | -0.47% |
| 04/27 | 1,291 | 1,296 | 1,271 | 1,275 | -1.24% | 203,600 | 642億6000万 | -0.39% |
| 04/24 | 1,283 | 1,298 | 1,277 | 1,291 | +0.62% | 248,500 | 650億6640万 | +1.25% |
| 04/23 | 1,309 | 1,314 | 1,267 | 1,283 | -1.69% | 247,400 | 646億6320万 | +0.94% |
| 04/23 | （空売り報告）Diversified Select Opportunities, LLC 555,700株（1.1%）+0.06% |
| 04/22 | 1,353 | 1,355 | 1,302 | 1,305 | -3.62% | 188,400 | 657億7200万 | +2.84% |
| 04/21 | 1,382 | 1,386 | 1,354 | 1,354 | -1.6% | 212,400 | 682億4160万 | +7.04% |
| 04/20 | 1,385 | 1,389 | 1,368 | 1,376 | -0.72% | 166,700 | 693億5040万 | +9.29% |
| 04/17 | 1,388 | 1,399 | 1,381 | 1,386 | -0.07% | 231,000 | 698億5440万 | +10.7% |
| 04/17 | （空売り報告）野村證券 41,692株（0.08%）-1.31%義務消失 |
| 04/10 | （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 |
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。
