| 2026 |
| 05/12 | 3,460 | 3,460 | 3,410 | 3,435 | -0.43% | 16,500 | 288億279万 | -2.28% |
| 05/11 | 3,435 | 3,510 | 3,430 | 3,450 | +1.62% | 57,300 | 289億2857万 | -2.02% |
| 05/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 51,613株（0.61%）-0.06% |
| 05/08 | 3,400 | 3,400 | 3,350 | 3,395 | +0.15% | 36,600 | 284億6739万 | -3.63% |
| 05/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 56,713株（0.67%）-0.02% |
| 05/07 | 3,435 | 3,465 | 3,375 | 3,390 | -1.02% | 67,000 | 284億2546万 | -3.88% |
| 05/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 58,113株（0.69%）-0.03% |
| 05/01 | 3,425 | 3,430 | 3,390 | 3,425 | +0.59% | 15,300 | 287億1894万 | -3.3% |
| 05/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 60,913株（0.72%）-0.02% |
| 04/30 | 3,425 | 3,425 | 3,390 | 3,405 | -1.16% | 22,900 | 285億5124万 | -4.25% |
| 04/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 62,413株（0.74%）-0.01% |
| 04/28 | 3,410 | 3,450 | 3,400 | 3,445 | +1.17% | 22,800 | 288億8664万 | -3.56% |
| 04/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,713株（0.75%）-0.02% |
| 04/27 | 3,400 | 3,410 | 3,385 | 3,405 | -0.29% | 28,500 | 285億5124万 | -5.07% |
| 04/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 64,613株（0.77%）-0.01% |
| 04/24 | 3,450 | 3,495 | 3,410 | 3,415 | -1.3% | 21,100 | 286億3509万 | -5.19% |
| 04/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 66,113株（0.78%）-0.01% |
| 04/23 | 3,480 | 3,485 | 3,450 | 3,460 | 0% | 23,800 | 290億1242万 | -4.42% |
| 04/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 66,713株（0.79%）-0.01% |
| 04/22 | 3,520 | 3,525 | 3,455 | 3,460 | -1.7% | 29,000 | 290億1242万 | -4.97% |
| 04/21 | 3,575 | 3,580 | 3,510 | 3,520 | -1.54% | 19,600 | 295億1552万 | -3.8% |
| 04/20 | 3,565 | 3,600 | 3,560 | 3,575 | +0.42% | 13,300 | 299億7670万 | -2.72% |
| 04/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,913株（0.8%）-0.03% |
| 04/17 | 3,565 | 3,585 | 3,560 | 3,560 | -0.7% | 14,600 | 298億5093万 | -3.55% |
| 04/16 | 3,600 | 3,615 | 3,585 | 3,585 | -0.83% | 10,200 | 300億6055万 | -3.32% |
| 04/15 | 3,595 | 3,640 | 3,595 | 3,615 | +0.98% | 19,400 | 303億1211万 | -2.98% |
| 04/14 | 3,595 | 3,600 | 3,575 | 3,580 | +0.7% | 13,600 | 300億1863万 | -4.33% |
| 04/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 70,413株（0.83%）-0.01% |
| 04/13 | 3,580 | 3,590 | 3,550 | 3,555 | -0.7% | 13,500 | 298億900万 | -5.38% |
| 04/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 70,513株（0.84%）+0.01% |
| 04/10 | 3,615 | 3,630 | 3,565 | 3,580 | -0.97% | 23,500 | 300億1863万 | -5.24% |
| 04/09 | 3,665 | 3,690 | 3,615 | 3,615 | -1.36% | 27,900 | 303億1211万 | -4.84% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 70,413株（0.83%）+0.01% |
| 04/08 | 3,635 | 3,675 | 3,635 | 3,665 | +1.52% | 30,400 | 307億3136万 | -3.93% |
| 04/07 | 3,615 | 3,620 | 3,580 | 3,610 | +0.56% | 24,000 | 302億7018万 | -5.82% |
| 04/06 | 3,570 | 3,625 | 3,555 | 3,590 | +0.84% | 29,000 | 301億248万 | -6.95% |
| 04/03 | 3,585 | 3,605 | 3,560 | 3,560 | -0.56% | 31,400 | 298億5093万 | -8.46% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 69,113株（0.82%）+0.01% |
| 04/02 | 3,610 | 3,645 | 3,565 | 3,580 | -0.42% | 35,100 | 300億1863万 | -8.63% |
| 04/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 68,313株（0.81%）-0.02% |
| 04/01 | 3,555 | 3,605 | 3,540 | 3,595 | +2.71% | 32,300 | 301億4440万 | -8.9% |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 69,813株（0.83%）+0.02% |
| 03/31 | 3,485 | 3,555 | 3,460 | 3,500 | +0.43% | 55,900 | 293億4782万 | -11.86% |
| 03/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 68,313株（0.81%）+0.01% |
| 03/30 | 3,405 | 3,515 | 3,400 | 3,485 | -7.44% | 137,000 | 292億2204万 | -12.77% |
| 03/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,513株（0.8%）+0.06% |
| 03/27 | 3,765 | 3,795 | 3,730 | 3,765 | -0.4% | 109,500 | 315億6987万 | -6.32% |
| 03/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 62,113株（0.74%）+0.06% |
| 03/26 | 3,805 | 3,805 | 3,775 | 3,780 | -0.4% | 65,800 | 316億9565万 | -6.25% |
| 03/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 57,113株（0.68%）+0.07% |
| 03/25 | 3,835 | 3,845 | 3,775 | 3,795 | -0.52% | 64,600 | 318億2142万 | -6.2% |
| 03/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 51,313株（0.61%）+0.05% |
| 03/24 | （IR情報）16:00 取締役の異動、執行役員の異動、関係会社代表者の異動及び人事異動に関するお知らせ |
| 03/24 | 3,885 | 3,890 | 3,805 | 3,815 | +0.66% | 42,400 | 319億8912万 | -6.03% |
| 03/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 47,513株（0.56%）新規 |
| 03/23 | 3,830 | 3,830 | 3,755 | 3,790 | -2.19% | 74,500 | 317億7950万 | -6.88% |
| 03/19 | 3,930 | 3,935 | 3,860 | 3,875 | -2.52% | 78,100 | 324億9223万 | -5.05% |
| 03/18 | 3,950 | 3,975 | 3,915 | 3,975 | +1.66% | 23,200 | 333億3074万 | -2.79% |
| 03/17 | 3,950 | 3,955 | 3,910 | 3,910 | -0.26% | 27,200 | 327億8571万 | -4.45% |
| 03/16 | 3,965 | 3,965 | 3,905 | 3,920 | -1.13% | 48,100 | 328億6956万 | -4.27% |
| 03/13 | 3,980 | 3,995 | 3,955 | 3,965 | -0.5% | 40,300 | 332億4689万 | -3.29% |
| 03/12 | 4,050 | 4,050 | 3,960 | 3,985 | -1.6% | 39,700 | 334億1459万 | -2.85% |
| 03/11 | 4,055 | 4,065 | 4,035 | 4,050 | +0.87% | 19,300 | 339億5962万 | -1.32% |
| 03/10 | （5%ルール）DOE5パーセント（0%）植島幹九郎（5.73%） |
| 03/10 | 4,015 | 4,020 | 3,970 | 4,015 | +1.77% | 36,100 | 336億6614万 | -2.14% |
| 03/09 | 3,995 | 3,995 | 3,900 | 3,945 | -3.43% | 126,700 | 330億7919万 | -3.9% |
| 03/06 | （5%ルール）DOE5パーセント（0%）植島幹九郎（6%） |
| 03/06 | 4,085 | 4,100 | 4,050 | 4,085 | -0.37% | 34,300 | 342億5310万 | -0.56% |
| 03/05 | 4,130 | 4,165 | 4,085 | 4,100 | +2.12% | 50,900 | 343億7888万 | -0.12% |
| 03/04 | 4,065 | 4,110 | 3,990 | 4,015 | -2.55% | 113,600 | 336億6614万 | -2.14% |
| 03/03 | 4,240 | 4,240 | 4,115 | 4,120 | -2.6% | 70,500 | 345億4658万 | +0.39% |
| 03/02 | 4,300 | 4,305 | 4,195 | 4,230 | -3.09% | 129,800 | 354億6894万 | +3.07% |
| 02/27 | 4,300 | 4,365 | 4,290 | 4,365 | +1.87% | 88,200 | 366億93万 | +6.49% |
| 02/26 | 4,290 | 4,300 | 4,265 | 4,285 | +0.12% | 44,300 | 359億3012万 | +4.9% |
| 02/25 | 4,230 | 4,285 | 4,230 | 4,280 | +1.18% | 41,600 | 358億8819万 | +5% |
| 02/24 | 4,120 | 4,230 | 4,100 | 4,230 | +3.42% | 84,400 | 354億6894万 | +3.93% |
| 02/20 | 4,060 | 4,090 | 4,030 | 4,090 | +0.12% | 30,300 | 342億9503万 | +0.59% |
| 02/19 | 4,100 | 4,100 | 4,075 | 4,085 | -0.37% | 18,600 | 342億5310万 | +0.49% |
| 02/18 | 4,120 | 4,120 | 4,075 | 4,100 | -0.49% | 31,000 | 343億7888万 | +0.96% |
| 02/17 | 4,165 | 4,185 | 4,095 | 4,120 | -0.96% | 34,400 | 345億4658万 | +1.53% |
| 02/16 | 4,100 | 4,160 | 4,080 | 4,160 | +2.72% | 94,200 | 348億8198万 | +2.59% |
| 02/13 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:30 「従業員持株会信託型ESOP」の導入に関するお知らせ |
| 02/13 | （IR情報）16:30 「従業員持株会信託型ESOP」の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 02/13 | 4,090 | 4,090 | 4,035 | 4,050 | -0.74% | 29,400 | 339億5962万 | -0.02% |
| 02/12 | 4,080 | 4,095 | 4,070 | 4,080 | +0.49% | 25,700 | 342億1117万 | +0.72% |
| 02/10 | 4,045 | 4,085 | 4,045 | 4,060 | +0.37% | 20,500 | 340億4347万 | +0.32% |
| 02/09 | 4,025 | 4,050 | 4,020 | 4,045 | +1.25% | 29,300 | 339億1770万 | 0% |
| 02/06 | 4,025 | 4,025 | 3,985 | 3,995 | -0.99% | 40,200 | 334億9844万 | -1.14% |
| 02/05 | 4,040 | 4,050 | 4,025 | 4,035 | +0.25% | 22,400 | 338億3385万 | -0.05% |
| 02/04 | 4,020 | 4,045 | 4,015 | 4,025 | 0% | 14,200 | 337億4999万 | -0.07% |
| 02/03 | 4,045 | 4,070 | 4,020 | 4,025 | -0.49% | 26,000 | 337億4999万 | +0.15% |
| 02/02 | 4,060 | 4,090 | 4,020 | 4,045 | -0.37% | 28,300 | 339億1770万 | +0.87% |
| 01/30 | 4,020 | 4,060 | 4,020 | 4,060 | +1.12% | 21,900 | 340億4347万 | +1.5% |
| 01/29 | 4,005 | 4,015 | 3,995 | 4,015 | +0.25% | 27,600 | 336億6614万 | +0.7% |
| 01/28 | （IR情報）16:00 連結子会社間の合併に関するお知らせ |
| 01/28 | 4,070 | 4,070 | 4,000 | 4,005 | -1.48% | 22,100 | 335億8229万 | +0.75% |
| 01/27 | 4,040 | 4,095 | 4,025 | 4,065 | +0.62% | 29,300 | 340億8540万 | +2.6% |
| 01/26 | 4,085 | 4,085 | 4,040 | 4,040 | -1.58% | 26,300 | 338億7577万 | +2.41% |
| 01/23 | 4,105 | 4,115 | 4,085 | 4,105 | 0% | 21,200 | 344億2080万 | +4.43% |
| 01/22 | 4,045 | 4,115 | 4,040 | 4,105 | +1.99% | 32,200 | 344億2080万 | +4.85% |
| 01/21 | 4,010 | 4,045 | 3,980 | 4,025 | -0.49% | 36,300 | 337億4999万 | +3.28% |
| 01/20 | 4,115 | 4,115 | 4,025 | 4,045 | -2.29% | 60,100 | 339億1770万 | +4.23% |
| 01/19 | （5%ルール）DOE5パーセント（0%）植島幹九郎（7.02%） |
| 01/19 | 4,135 | 4,145 | 4,115 | 4,140 | +0.49% | 27,300 | 347億1428万 | +7.12% |
| 01/16 | 4,075 | 4,125 | 4,065 | 4,120 | +1.23% | 28,800 | 345億4658万 | +7.15% |
| 01/15 | 3,990 | 4,075 | 3,990 | 4,070 | +2.01% | 36,000 | 341億2732万 | +6.35% |
| 01/14 | 4,025 | 4,035 | 3,980 | 3,990 | -0.87% | 54,400 | 334億5652万 | +4.86% |
| 01/13 | 4,080 | 4,080 | 4,025 | 4,025 | -0.49% | 36,100 | 337億4999万 | +6.26% |
| 01/09 | 4,045 | 4,075 | 4,030 | 4,045 | -0.12% | 29,100 | 339億1770万 | +7.38% |
| 01/08 | 4,060 | 4,065 | 4,035 | 4,050 | -0.12% | 24,500 | 339億5962万 | +8.09% |
| 01/07 | 4,015 | 4,055 | 3,995 | 4,055 | +1.5% | 23,500 | 340億155万 | +8.83% |
| 01/06 | 4,010 | 4,030 | 3,980 | 3,995 | +0.13% | 27,900 | 334億9844万 | +7.77% |
| 01/05 | 3,975 | 4,020 | 3,965 | 3,990 | +1.14% | 46,200 | 334億5652万 | +8.22% |
| 2025 |
| 12/30 | 3,915 | 3,950 | 3,900 | 3,945 | +0.77% | 28,100 | 330億7919万 | +7.52% |
| 12/29 | 3,840 | 3,930 | 3,820 | 3,915 | +3.16% | 43,500 | 328億2763万 | +7.26% |
| 12/26 | 3,810 | 3,825 | 3,785 | 3,795 | -0.39% | 40,600 | 318億2142万 | +4.52% |
| 12/25 | 3,805 | 3,830 | 3,790 | 3,810 | +0.13% | 30,400 | 319億4720万 | +5.37% |
| 12/24 | 3,790 | 3,810 | 3,790 | 3,805 | +0.66% | 29,200 | 319億527万 | +5.69% |
| 12/23 | 3,765 | 3,790 | 3,760 | 3,780 | +0.8% | 34,800 | 316億9565万 | +5.44% |
| 12/22 | 3,740 | 3,760 | 3,735 | 3,750 | +0.94% | 23,500 | 314億4409万 | +5.04% |
| 12/19 | 3,670 | 3,715 | 3,670 | 3,715 | +1.5% | 17,800 | 311億5062万 | +4.41% |
| 12/18 | 3,650 | 3,665 | 3,645 | 3,660 | 0% | 12,900 | 306億8944万 | +3.24% |
| 12/17 | 3,715 | 3,715 | 3,635 | 3,660 | -0.81% | 33,800 | 306億8944万 | +3.59% |
| 12/16 | 3,695 | 3,715 | 3,690 | 3,690 | -0.27% | 31,500 | 309億4099万 | +4.77% |
| 12/15 | 3,685 | 3,700 | 3,670 | 3,700 | +1.23% | 34,600 | 310億2484万 | +5.41% |
| 12/12 | 3,630 | 3,660 | 3,625 | 3,655 | +1.25% | 21,700 | 306億4751万 | +4.55% |
| 12/11 | 3,670 | 3,675 | 3,595 | 3,610 | -1.23% | 33,100 | 302億7018万 | +3.62% |
| 12/10 | 3,645 | 3,660 | 3,620 | 3,655 | +0.41% | 18,000 | 306億4751万 | +5.24% |
| 12/09 | 3,685 | 3,685 | 3,625 | 3,640 | -0.82% | 40,700 | 305億2173万 | +5.14% |
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。
