| 2026 |
| 04/02 | 14,465 | 14,470 | 13,700 | 13,795 | -2.61% | 405,700 | 5832億9234万 | -8.26% |
| 04/01 | 13,905 | 14,165 | 13,780 | 14,165 | +7.23% | 309,400 | 5989億3700万 | -6.82% |
| 03/31 | 13,000 | 13,385 | 12,850 | 13,210 | -1.56% | 353,800 | 5585億5685万 | -13.75% |
| 03/30 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.28%）野村アセットマネジメント（8.78%）野村證券（1.27%） |
| 03/30 | 13,180 | 13,510 | 13,130 | 13,420 | -5.43% | 326,100 | 5674億3626万 | -13.21% |
| 03/27 | 14,030 | 14,215 | 13,755 | 14,190 | -3.01% | 425,800 | 5999億9408万 | -9.09% |
| 03/26 | 14,580 | 14,705 | 14,470 | 14,630 | -0.71% | 253,600 | 6185億9854万 | -6.82% |
| 03/25 | 14,650 | 14,870 | 14,520 | 14,735 | +4.13% | 298,700 | 6230億3825万 | -6.53% |
| 03/24 | 14,285 | 14,385 | 13,850 | 14,150 | +2.87% | 302,800 | 5981億9805万 | -10.62% |
| 03/23 | 13,800 | 13,915 | 13,495 | 13,755 | -3.68% | 357,200 | 5814億9924万 | -13.66% |
| 03/19 | 14,500 | 14,680 | 14,280 | 14,280 | -4% | 323,800 | 6036億9386万 | -11.12% |
| 03/18 | 14,655 | 14,875 | 14,530 | 14,875 | +3.98% | 323,800 | 6288億4777万 | -7.97% |
| 03/17 | 15,130 | 15,130 | 14,270 | 14,305 | -2.59% | 352,700 | 6047億5075万 | -11.7% |
| 03/16 | 14,415 | 14,800 | 14,400 | 14,685 | +1.87% | 361,800 | 6208億1543万 | -9.25% |
| 03/13 | 14,355 | 14,600 | 14,270 | 14,415 | -3.61% | 543,100 | 6094億105万 | -10.67% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 190,374株（0.45%）-0.12%義務消失 |
| 03/12 | 15,320 | 15,490 | 14,825 | 14,955 | -3.67% | 421,500 | 6322億2981万 | -7.23% |
| 03/11 | 15,470 | 15,760 | 15,330 | 15,525 | +3.53% | 441,200 | 6563億2684万 | -3.51% |
| 03/10 | 15,055 | 15,475 | 14,760 | 14,995 | +5.3% | 413,500 | 6339億2083万 | -6.3% |
| 03/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 242,155株（0.57%）-0.09% |
| 03/09 | 14,355 | 14,835 | 13,820 | 14,240 | -11.85% | 692,700 | 6020億284万 | -10.79% |
| 03/06 | 15,690 | 16,170 | 15,690 | 16,155 | -1.13% | 470,700 | 6829億6039万 | +1.25% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 281,820株（0.66%）-0.11% |
| 03/05 | 16,295 | 16,675 | 15,950 | 16,340 | +4.71% | 375,800 | 6907億8135万 | +2.99% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 328,844株（0.77%）-0.28% |
| 03/04 | 16,005 | 16,580 | 15,365 | 15,605 | -6.64% | 506,600 | 6597億888万 | -0.95% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 446,429株（1.05%）-0.1% |
| 03/03 | 17,260 | 17,380 | 16,595 | 16,715 | -3.16% | 381,900 | 7066億3466万 | +6.77% |
| 03/02 | 16,780 | 17,625 | 16,670 | 17,260 | -0.23% | 387,700 | 7296億7480万 | +11.14% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 488,596株（1.15%）-0.1% |
| 02/27 | 17,135 | 17,470 | 16,915 | 17,300 | -5.13% | 1,010,500 | 7313億6582万 | +12.48% |
| 02/26 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.55%）野村アセットマネジメント（9.28%）野村證券（0.02%） |
| 02/26 | 18,185 | 18,375 | 17,820 | 18,235 | +1.93% | 482,200 | 7708億9339万 | +20.01% |
| 02/25 | 17,835 | 18,185 | 17,610 | 17,890 | +5.02% | 707,500 | 7563億835万 | +19.56% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 532,366株（1.25%）-0.11% |
| 02/24 | 16,895 | 17,105 | 16,675 | 17,035 | +0.83% | 403,600 | 7201億6281万 | +15.47% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 576,172株（1.36%）+0.15% |
| 02/20 | 16,830 | 16,980 | 16,655 | 16,895 | -0.76% | 230,900 | 7142億4425万 | +15.85% |
| 02/19 | 16,700 | 17,140 | 16,700 | 17,025 | +3.18% | 238,700 | 7197億4006万 | +18.22% |
| 02/18 | 16,790 | 16,880 | 16,390 | 16,500 | +1.73% | 318,300 | 6975億4543万 | +16.03% |
| 02/17 | 16,350 | 16,400 | 15,910 | 16,220 | -1.4% | 321,300 | 6857億830万 | +15.4% |
| 02/16 | 17,115 | 17,140 | 16,445 | 16,450 | -1.08% | 366,400 | 6954億3166万 | +18.54% |
| 02/13 | 16,915 | 17,210 | 16,575 | 16,630 | -2.86% | 366,400 | 7030億4124万 | +21.49% |
| 02/12 | 17,000 | 17,455 | 16,900 | 17,120 | +2.51% | 495,100 | 7237億5623万 | +26.87% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 512,856株（1.21%）+0.08% |
| 02/10 | 16,150 | 16,860 | 15,850 | 16,700 | +5.56% | 781,900 | 7060億53万 | +25.77% |
| 02/09 | 15,045 | 16,170 | 14,440 | 15,820 | +14.27% | 1,158,500 | 6687億9810万 | +21.03% |
| 02/06 | （IR情報）18:00 2025年度(2026年3月期)第3四半期決算説明会(ノート付) |
| 02/06 | （IR情報）15:30 2025年度(2026年3月期)第3四半期決算説明会 |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 13,330 | 13,960 | 13,250 | 13,845 | +2.1% | 450,600 | 5853億403万 | +7.47% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 479,206株（1.13%）+0.13% |
| 02/05 | （5%ルール）みずほ信託銀行（0.69%）みずほ証券（0.2%）アセットマネジメントOneインターナショナル(Asse…（0.38%）アセットマネジメントOne（8.69%）みずほ銀行（1.59%） |
| 02/05 | 13,805 | 13,895 | 13,395 | 13,560 | -3.11% | 344,200 | 5732億5552万 | +6.13% |
| 02/04 | 13,945 | 14,065 | 13,625 | 13,995 | -1.2% | 246,600 | 5916億4535万 | +10.27% |
| 02/03 | 13,900 | 14,205 | 13,705 | 14,165 | +5.59% | 408,600 | 5988億3218万 | +12.56% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 425,206株（1%）+0.01% |
| 02/02 | 13,570 | 14,025 | 13,350 | 13,415 | -3.84% | 533,300 | 5671億2557万 | +7.66% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 420,742株（0.99%）+0.2% |
| 01/30 | 14,300 | 14,480 | 13,835 | 13,950 | -0.68% | 561,600 | 5897億4295万 | +12.84% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 336,142株（0.79%）+0.25% |
| 01/29 | 14,350 | 14,860 | 13,755 | 14,045 | +0.72% | 850,600 | 5937億5913万 | +14.68% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 231,742株（0.54%）再IN |
| 01/28 | 13,740 | 13,960 | 13,500 | 13,945 | +2.8% | 528,600 | 5895億3158万 | +15.24% |
| 01/27 | 13,160 | 13,635 | 13,110 | 13,565 | +3.59% | 312,000 | 5734億6689万 | +13.47% |
| 01/26 | 13,110 | 13,410 | 13,055 | 13,095 | -3.68% | 343,600 | 5535億9742万 | +10.67% |
| 01/23 | 13,535 | 13,890 | 13,500 | 13,595 | +0.44% | 497,700 | 5747億3516万 | +16.03% |
| 01/22 | 13,205 | 14,050 | 13,125 | 13,535 | +7% | 742,200 | 5721億9863万 | +16.81% |
| 01/21 | 12,200 | 12,670 | 12,200 | 12,650 | +1.81% | 260,600 | 5347億8483万 | +10.17% |
| 01/20 | 12,605 | 12,655 | 12,330 | 12,425 | -1.82% | 202,400 | 5252億7285万 | +8.88% |
| 01/19 | 12,675 | 12,700 | 12,460 | 12,655 | -1.09% | 240,600 | 5349億9621万 | +11.4% |
| 01/16 | 12,540 | 12,795 | 12,355 | 12,795 | +3.73% | 341,300 | 5409億1477万 | +13.31% |
| 01/15 | 12,295 | 12,350 | 12,050 | 12,335 | -1.32% | 279,200 | 5214億6805万 | +10% |
| 01/14 | 12,360 | 12,540 | 12,250 | 12,500 | +0.97% | 269,300 | 5284億4351万 | +12.12% |
| 01/13 | 12,100 | 12,540 | 12,070 | 12,380 | +5.27% | 360,000 | 5233億7045万 | +11.71% |
| 01/09 | （5%ルール）ティー・ロウ・プライス・アソシエイツ,インク(T.…（0.58%）ティー・ロウ・プライス・インターナショナル・リミ…（4.46%）ティー・ロウ・プライス・ジャパン（1.49%） |
| 01/09 | 11,740 | 11,895 | 11,470 | 11,760 | +0.34% | 276,400 | 4971億5965万 | +6.76% |
| 01/08 | 11,785 | 11,980 | 11,700 | 11,720 | -0.59% | 199,500 | 4954億6863万 | +6.97% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 162,907株（0.38%）-0.13%義務消失 |
| 01/07 | 11,945 | 12,215 | 11,765 | 11,790 | +0.73% | 416,500 | 4984億2792万 | +8.16% |
| 01/06 | 11,715 | 11,865 | 11,575 | 11,705 | +1.47% | 356,300 | 4948億3450万 | +7.94% |
| 01/05 | 11,350 | 11,600 | 11,300 | 11,535 | +3.87% | 286,800 | 4876億4767万 | +6.88% |
| 2025 |
| 12/30 | 11,100 | 11,255 | 11,070 | 11,105 | -0.94% | 157,600 | 4694億6921万 | +3.35% |
| 12/29 | 11,380 | 11,380 | 11,090 | 11,210 | -1.88% | 223,700 | 4739億814万 | +4.67% |
| 12/26 | 11,440 | 11,515 | 11,270 | 11,425 | +1.2% | 256,100 | 4829億9737万 | +7.05% |
| 12/25 | 11,105 | 11,290 | 11,055 | 11,290 | +1.71% | 150,600 | 4772億9018万 | +6.01% |
| 12/24 | 11,095 | 11,260 | 10,995 | 11,100 | +1.19% | 273,400 | 4692億5783万 | +4.71% |
| 12/23 | （5%ルール）みずほ信託銀行（0.69%）アセットマネジメントOneインターナショナル(Asse…（0.38%）アセットマネジメントOne（7.72%）みずほ銀行（1.59%） |
| 12/23 | 11,085 | 11,230 | 10,880 | 10,970 | -0.72% | 324,500 | 4637億6202万 | +3.79% |
| 12/22 | 10,895 | 11,170 | 10,730 | 11,050 | +6.4% | 309,800 | 4671億1091万 | +4.77% |
| 12/19 | 10,380 | 10,460 | 10,330 | 10,385 | +0.78% | 215,600 | 4389億9971万 | -1.25% |
| 12/18 | 10,205 | 10,465 | 10,200 | 10,305 | -1.86% | 237,400 | 4356億1791万 | -2.12% |
| 12/17 | 10,165 | 10,540 | 10,100 | 10,500 | +2.89% | 316,400 | 4438億6105万 | -0.38% |
| 12/16 | 10,300 | 10,455 | 10,200 | 10,205 | -1.31% | 328,300 | 4313億9066万 | -3.27% |
| 12/15 | 10,660 | 10,740 | 10,300 | 10,340 | -5.22% | 277,600 | 4370億9745万 | -2.27% |
| 12/12 | 10,990 | 11,000 | 10,805 | 10,910 | -0.05% | 283,500 | 4611億9276万 | +2.94% |
| 12/11 | 11,170 | 11,200 | 10,865 | 10,915 | -1.76% | 239,500 | 4614億413万 | +3.01% |
| 12/10 | 10,910 | 11,135 | 10,765 | 11,110 | +1.32% | 328,900 | 4696億4726万 | +4.83% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 215,650株（0.51%）再IN |
| 12/09 | 10,885 | 11,070 | 10,820 | 10,965 | +1.06% | 212,400 | 4635億1775万 | +3.44% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 202,420株（0.47%）-0.03%義務消失 |
| 12/08 | 10,845 | 10,890 | 10,700 | 10,850 | +1.45% | 160,600 | 4586億5641万 | +2.48% |
| 12/05 | 10,680 | 10,810 | 10,590 | 10,695 | -1.25% | 156,900 | 4521億418万 | +1.22% |
| 12/04 | 10,720 | 10,930 | 10,550 | 10,830 | +1.26% | 246,600 | 4578億1096万 | +2.49% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 212,295株（0.5%）再IN |
| 12/03 | 10,560 | 10,790 | 10,430 | 10,695 | +3.83% | 321,200 | 4521億418万 | +1.39% |
| 12/02 | 10,405 | 10,495 | 10,265 | 10,300 | -0.39% | 171,400 | 4354億655万 | -2.28% |
| 12/01 | 10,545 | 10,655 | 10,270 | 10,340 | -0.34% | 197,400 | 4370億9745万 | -1.88% |
| 11/28 | 10,455 | 10,545 | 10,300 | 10,375 | -0.1% | 219,600 | 4385億7699万 | -1.44% |
| 11/27 | 10,500 | 10,500 | 10,300 | 10,385 | +0.19% | 256,600 | 4389億9971万 | -1.28% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 204,277株（0.48%）-0.02%義務消失 |
| 11/26 | 10,300 | 10,420 | 10,255 | 10,365 | +1.32% | 217,200 | 4381億5426万 | -1.43% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 212,677株（0.5%）再IN |
| 11/25 | 10,895 | 10,905 | 10,220 | 10,230 | -0.63% | 376,100 | 4324億4748万 | -2.67% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 210,177株（0.49%）-0.01%義務消失 |
| 11/21 | （5%ルール）ティー・ロウ・プライス・アソシエイツ,インク(T.…（0.51%）ティー・ロウ・プライス・インターナショナル・リミ…（3.55%）ティー・ロウ・プライス・ジャパン（1.06%） |
| 11/21 | 10,320 | 10,410 | 10,200 | 10,295 | -4.98% | 681,100 | 4351億9519万 | -1.96% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 214,177株（0.5%）再IN |
| 11/20 | 10,920 | 10,940 | 10,650 | 10,835 | +7.44% | 469,300 | 4580億2233万 | +3.22% |
| 11/19 | 10,290 | 10,300 | 9,940 | 10,085 | -2.09% | 302,100 | 4263億1797万 | -3.67% |
| 11/18 | 10,305 | 10,590 | 10,200 | 10,300 | -1.1% | 395,000 | 4354億655万 | -1.58% |
| 11/18 | （空売り報告）Nomura International plc 156,259株（0.36%）-0.29%義務消失 |
| 11/17 | 10,345 | 10,450 | 10,225 | 10,415 | +1.36% | 247,600 | 4402億6788万 | -0.46% |
| 11/17 | （空売り報告）Nomura International plc 277,540株（0.65%）-0.08% |
| 11/14 | 10,335 | 10,435 | 10,120 | 10,275 | -3.7% | 348,400 | 4343億4974万 | -1.82% |
| 11/14 | （空売り報告）Nomura International plc 310,999株（0.73%）+0.06% |
| 11/13 | 10,690 | 10,870 | 10,640 | 10,670 | +0.61% | 511,300 | 4510億4737万 | +1.81% |
| 11/12 | 10,300 | 10,630 | 10,060 | 10,605 | -1.53% | 556,300 | 4482億9966万 | +1.1% |
| 11/12 | （空売り報告）Nomura International plc 283,868株（0.67%）-0.06% |
| 11/11 | 11,105 | 11,135 | 10,590 | 10,770 | -1.6% | 351,000 | 4552億7462万 | +2.51% |
| 11/10 | 10,900 | 11,080 | 10,675 | 10,945 | +1.48% | 454,100 | 4626億7230万 | +4.2% |
| 11/10 | （空売り報告）Nomura International plc 310,002株（0.73%）-0.1% |
| 11/07 | 10,560 | 10,905 | 10,445 | 10,785 | -0.69% | 586,000 | 4559億870万 | +2.71% |
| 11/07 | （空売り報告）J.P. MORGAN SECURITIES PLC 144,377株（0.34%）-0.4%義務消失 |
| 11/07 | （空売り報告）Nomura International plc 354,223株（0.83%）+0.28% |
| 11/06 | 11,275 | 11,520 | 10,720 | 10,860 | -1.09% | 622,400 | 4590億7914万 | +3.76% |
| 11/06 | （空売り報告）Nomura International plc 236,000株（0.55%）再IN |
| 11/05 | 9,651 | 11,145 | 9,363 | 10,980 | -1.44% | 2,352,100 | 4641億5184万 | +5.24% |
| 11/04 | （IR情報）18:00 2025年度(2026年3月期)第2四半期決算説明会(ノート付) |
| 11/04 | （IR情報）15:30 業績予想の修正並びに剰余金の配当及び期末配当予想の修正に関するお知らせ |
| 11/04 | （IR情報）15:30 2025年度(2026年3月期)第2四半期決算説明会 |
| 11/04 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/04 | 10,795 | 11,320 | 10,720 | 11,140 | +4.5% | 1,176,200 | 4709億1543万 | +7.14% |
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。
