| 2026 |
| 06/04 | 2,349 | 2,424 | 2,317 | 2,399 | +3.14% | 128,600 | 181億1875万 | +11.79% |
| 06/03 | 2,231 | 2,342 | 2,231 | 2,326 | +5.44% | 75,700 | 175億6741万 | +9.36% |
| 06/02 | 2,305 | 2,305 | 2,139 | 2,206 | -5.08% | 81,300 | 166億6109万 | +4.5% |
| 06/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 45,100株（0.59%）-0.04% |
| 06/01 | 2,390 | 2,405 | 2,289 | 2,324 | -2.76% | 86,600 | 175億5230万 | +10.56% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,600株（0.63%）+0.04% |
| 05/29 | 2,406 | 2,477 | 2,371 | 2,390 | +0.8% | 116,900 | 180億5078万 | +14.57% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 45,100株（0.59%）新規 |
| 05/28 | 2,170 | 2,459 | 2,139 | 2,371 | +7.58% | 151,700 | 179億728万 | +14.76% |
| 05/27 | 2,290 | 2,333 | 2,187 | 2,204 | 0% | 115,600 | 166億4599万 | +7.83% |
| 05/26 | 2,271 | 2,271 | 2,150 | 2,204 | -2.17% | 58,000 | 166億4599万 | +8.68% |
| 05/25 | 2,302 | 2,350 | 2,241 | 2,253 | +3.16% | 97,000 | 170億1607万 | +11.98% |
| 05/22 | 2,038 | 2,193 | 2,036 | 2,184 | +8.28% | 80,300 | 164億9493万 | +9.47% |
| 05/21 | 2,024 | 2,035 | 1,962 | 2,017 | +1.66% | 51,300 | 152億3365万 | +1.87% |
| 05/20 | 2,113 | 2,130 | 1,955 | 1,984 | -6.11% | 57,000 | 149億8441万 | +0.66% |
| 05/19 | 2,121 | 2,139 | 2,065 | 2,113 | -0.47% | 40,800 | 159億5870万 | +7.53% |
| 05/18 | 2,120 | 2,168 | 2,095 | 2,123 | +0.43% | 86,800 | 160億3422万 | +8.21% |
| 05/15 | 2,031 | 2,177 | 2,031 | 2,114 | +5.12% | 112,400 | 159億6625万 | +8.24% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 35,400株（0.46%）-0.11%義務消失 |
| 05/14 | 2,082 | 2,134 | 2,007 | 2,011 | -3.41% | 57,500 | 151億8833万 | +3.34% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 43,300株（0.57%）-0.2% |
| 05/13 | 2,079 | 2,110 | 2,044 | 2,082 | -0.62% | 42,400 | 157億2457万 | +7.15% |
| 05/12 | 2,149 | 2,174 | 2,080 | 2,095 | -2.47% | 48,000 | 158億2275万 | +8.21% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 58,400株（0.77%）-0.05% |
| 05/11 | 2,200 | 2,218 | 2,131 | 2,148 | -1.24% | 98,500 | 162億2304万 | +11.35% |
| 05/08 | 2,069 | 2,178 | 2,014 | 2,175 | +4.42% | 73,300 | 164億2696万 | +13.46% |
| 05/07 | 1,966 | 2,130 | 1,948 | 2,083 | +7.82% | 136,900 | 157億3212万 | +9.29% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 62,000株（0.82%）-0.15% |
| 05/01 | 1,958 | 1,968 | 1,915 | 1,932 | -0.57% | 29,600 | 145億9167万 | +1.68% |
| 04/30 | 1,945 | 1,973 | 1,930 | 1,943 | -1.02% | 37,200 | 146億7475万 | +2.32% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 73,500株（0.97%）-0.03% |
| 04/28 | 2,005 | 2,005 | 1,933 | 1,963 | -2.19% | 43,400 | 148億2580万 | +3.32% |
| 04/27 | 1,997 | 2,009 | 1,939 | 2,007 | +4.48% | 98,500 | 151億5812万 | +5.69% |
| 04/24 | 1,932 | 1,960 | 1,911 | 1,921 | -0.62% | 42,300 | 145億859万 | +1.43% |
| 04/24 | （空売り報告）モルガン・スタンレーMUFG証券 75,800株（1%）+0.1% |
| 04/23 | 2,010 | 2,010 | 1,907 | 1,933 | -2.37% | 86,900 | 145億9922万 | +2.11% |
| 04/22 | 1,959 | 1,995 | 1,922 | 1,980 | +3.18% | 112,300 | 149億5420万 | +4.32% |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 68,000株（0.9%）+0.15% |
| 04/21 | 1,910 | 1,925 | 1,883 | 1,919 | +2.02% | 62,400 | 144億9349万 | +1.11% |
| 04/21 | （空売り報告）モルガン・スタンレーMUFG証券 57,100株（0.75%）+0.13% |
| 04/20 | 1,848 | 1,936 | 1,830 | 1,881 | +2.96% | 91,200 | 142億649万 | -1.21% |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 47,100株（0.62%）新規 |
| 04/17 | 1,812 | 1,841 | 1,803 | 1,827 | +0.83% | 24,400 | 137億9865万 | -4.35% |
| 04/16 | 1,829 | 1,846 | 1,805 | 1,812 | +0.44% | 34,800 | 136億8536万 | -5.48% |
| 04/15 | 1,864 | 1,864 | 1,795 | 1,804 | -1.15% | 50,400 | 136億2494万 | -6.38% |
| 04/14 | 1,832 | 1,855 | 1,815 | 1,825 | +0.61% | 66,200 | 137億8354万 | -5.93% |
| 04/13 | 1,778 | 1,818 | 1,765 | 1,814 | +1.45% | 39,400 | 137億46万 | -6.69% |
| 04/10 | 1,843 | 1,870 | 1,781 | 1,788 | -2.24% | 132,900 | 135億409万 | -8.45% |
| 04/09 | （IR情報）15:00 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/09 | 2,048 | 2,050 | 1,806 | 1,829 | -10.12% | 187,100 | 138億1375万 | -6.87% |
| 04/08 | 1,976 | 2,047 | 1,964 | 2,035 | +6.27% | 86,600 | 153億6959万 | +3.4% |
| 04/07 | 1,938 | 1,962 | 1,900 | 1,915 | -1.19% | 27,900 | 144億6328万 | -2.89% |
| 04/06 | 1,945 | 1,960 | 1,933 | 1,938 | +0.57% | 37,800 | 146億3699万 | -1.97% |
| 04/03 | 1,905 | 1,948 | 1,905 | 1,927 | +1.15% | 23,600 | 145億5391万 | -2.77% |
| 04/02 | 1,947 | 1,965 | 1,877 | 1,905 | -0.52% | 30,300 | 143億8775万 | -3.98% |
| 04/01 | 1,900 | 1,920 | 1,873 | 1,915 | +3.96% | 35,000 | 144億6328万 | -3.72% |
| 03/31 | 1,871 | 1,896 | 1,829 | 1,842 | -3.26% | 61,900 | 139億1194万 | -7.62% |
| 03/30 | 1,895 | 1,912 | 1,860 | 1,904 | -1.55% | 69,900 | 143億8020万 | -4.7% |
| 03/27 | 1,915 | 1,947 | 1,869 | 1,934 | +0.62% | 46,900 | 146億678万 | -3.25% |
| 03/26 | 2,010 | 2,032 | 1,913 | 1,922 | -2.44% | 64,900 | 145億1615万 | -3.66% |
| 03/25 | 1,968 | 1,997 | 1,963 | 1,970 | +2.07% | 47,300 | 148億7867万 | -1.05% |
| 03/24 | 1,963 | 1,963 | 1,915 | 1,930 | +2.12% | 60,500 | 145億7657万 | -2.72% |
| 03/23 | 1,916 | 1,985 | 1,880 | 1,890 | -0.42% | 143,000 | 142億7446万 | -4.35% |
| 03/19 | 1,971 | 1,985 | 1,890 | 1,898 | -6.78% | 81,300 | 143億3488万 | -3.7% |
| 03/18 | 2,011 | 2,059 | 2,008 | 2,036 | +1.95% | 50,000 | 153億7715万 | +3.67% |
| 03/17 | 2,082 | 2,115 | 1,986 | 1,997 | -3.62% | 70,700 | 150億8259万 | +2.36% |
| 03/16 | 1,980 | 2,092 | 1,977 | 2,072 | +3.14% | 81,400 | 156億4904万 | +6.86% |
| 03/13 | 1,966 | 2,080 | 1,950 | 2,009 | -0.3% | 88,400 | 151億7322万 | +4.47% |
| 03/12 | 2,072 | 2,087 | 1,986 | 2,015 | -2.61% | 82,600 | 152億1854万 | +5.44% |
| 03/11 | 2,125 | 2,150 | 2,038 | 2,069 | -2.64% | 232,200 | 156億2638万 | +9.12% |
| 03/10 | 1,954 | 2,143 | 1,920 | 2,125 | +11.02% | 193,900 | 160億4933万 | +13.21% |
| 03/09 | 1,885 | 1,935 | 1,861 | 1,914 | -6.5% | 95,600 | 144億5572万 | +3.18% |
| 03/06 | 2,069 | 2,073 | 1,978 | 2,047 | -1.06% | 89,800 | 154億6022万 | +11.19% |
| 03/05 | 2,030 | 2,163 | 1,988 | 2,069 | +7.48% | 194,800 | 156億2638万 | +13.56% |
| 03/04 | 2,050 | 2,089 | 1,900 | 1,925 | -9.96% | 119,200 | 145億3880万 | +6.77% |
| 03/03 | 2,116 | 2,365 | 2,070 | 2,138 | +5.68% | 280,300 | 161億4751万 | +19.51% |
| 03/02 | 2,076 | 2,076 | 2,003 | 2,023 | -2.55% | 50,900 | 152億7896万 | +14.49% |
| 02/27 | 1,979 | 2,083 | 1,974 | 2,076 | +4.9% | 69,900 | 156億7925万 | +18.63% |
| 02/26 | 2,026 | 2,031 | 1,970 | 1,979 | -2.56% | 63,300 | 149億4665万 | +14.46% |
| 02/25 | 2,065 | 2,125 | 2,016 | 2,031 | -0.39% | 95,800 | 153億3938万 | +18.56% |
| 02/24 | 1,995 | 2,099 | 1,965 | 2,039 | +5.59% | 126,200 | 153億9980万 | +20.22% |
| 02/20 | 1,959 | 1,994 | 1,889 | 1,931 | -0.82% | 113,400 | 145億8412万 | +15.08% |
| 02/19 | 1,860 | 1,954 | 1,855 | 1,947 | +6.92% | 92,800 | 147億496万 | +16.94% |
| 02/18 | 1,848 | 1,854 | 1,811 | 1,821 | -0.49% | 23,700 | 137億5333万 | +10.36% |
| 02/17 | 1,794 | 1,842 | 1,778 | 1,830 | +2.29% | 49,600 | 138億2130万 | +11.59% |
| 02/16 | 1,735 | 1,790 | 1,723 | 1,789 | +3.95% | 30,800 | 135億1165万 | +9.82% |
| 02/13 | 1,765 | 1,765 | 1,710 | 1,721 | -3.31% | 26,600 | 129億9807万 | +6.23% |
| 02/12 | 1,718 | 1,789 | 1,710 | 1,780 | +3.67% | 46,700 | 134億4367万 | +10.29% |
| 02/10 | 1,715 | 1,727 | 1,710 | 1,717 | +0.12% | 15,900 | 129億6786万 | +6.91% |
| 02/09 | 1,743 | 1,750 | 1,701 | 1,715 | +0.88% | 27,000 | 129億5275万 | +7.19% |
| 02/06 | 1,667 | 1,700 | 1,645 | 1,700 | +1.49% | 17,500 | 128億3946万 | +6.78% |
| 02/05 | 1,718 | 1,718 | 1,669 | 1,675 | -1.82% | 19,300 | 126億5065万 | +5.61% |
| 02/04 | 1,644 | 1,706 | 1,644 | 1,706 | +4.47% | 28,200 | 128億8478万 | +8.04% |
| 02/03 | 1,599 | 1,639 | 1,596 | 1,633 | +2.77% | 32,200 | 123億3344万 | +3.88% |
| 02/02 | 1,570 | 1,606 | 1,569 | 1,589 | +1.34% | 17,200 | 120億112万 | +1.4% |
| 01/30 | 1,562 | 1,585 | 1,560 | 1,568 | -0.06% | 7,300 | 118億4252万 | +0.19% |
| 01/29 | 1,587 | 1,587 | 1,562 | 1,569 | -0.38% | 10,100 | 118億5007万 | +0.45% |
| 01/28 | 1,590 | 1,590 | 1,574 | 1,575 | -0.94% | 8,900 | 118億9538万 | +0.96% |
| 01/27 | 1,578 | 1,590 | 1,567 | 1,590 | +1.02% | 13,200 | 120億867万 | +2.12% |
| 01/26 | 1,590 | 1,590 | 1,570 | 1,574 | -1.19% | 6,500 | 118億8783万 | +1.29% |
| 01/23 | 1,592 | 1,593 | 1,580 | 1,593 | +0.19% | 5,900 | 120億3133万 | +2.64% |
| 01/22 | 1,571 | 1,590 | 1,571 | 1,590 | +1.27% | 5,400 | 120億867万 | +2.71% |
| 01/21 | 1,570 | 1,579 | 1,553 | 1,570 | -0.7% | 12,400 | 118億5762万 | +1.62% |
| 01/20 | 1,602 | 1,602 | 1,581 | 1,581 | -1.25% | 9,200 | 119億4070万 | +2.53% |
| 01/19 | 1,600 | 1,606 | 1,596 | 1,601 | +0.25% | 11,100 | 120億9175万 | +3.96% |
| 01/16 | 1,584 | 1,599 | 1,581 | 1,597 | +0.57% | 28,800 | 120億6154万 | +3.97% |
| 01/15 | 1,578 | 1,589 | 1,573 | 1,588 | +0.57% | 13,900 | 119億9357万 | +3.66% |
| 01/14 | 1,571 | 1,585 | 1,561 | 1,579 | +0.51% | 16,700 | 119億2559万 | +3.2% |
| 01/13 | 1,577 | 1,578 | 1,552 | 1,571 | +1.35% | 27,600 | 118億6517万 | +2.88% |
| 01/09 | （IR情報）15:00 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/09 | 1,570 | 1,595 | 1,538 | 1,550 | -0.9% | 48,400 | 117億657万 | +1.64% |
| 01/08 | 1,584 | 1,584 | 1,563 | 1,564 | -0.95% | 8,300 | 118億1231万 | +2.69% |
| 01/07 | 1,566 | 1,579 | 1,562 | 1,579 | +0.83% | 12,500 | 119億2559万 | +3.75% |
| 01/06 | 1,570 | 1,572 | 1,562 | 1,566 | -0.06% | 6,900 | 118億2741万 | +3.09% |
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。
