| 2026 |
| 03/09 | （IR情報）15:30 2026年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/09 | 1,740 | 1,750 | 1,721 | 1,742 | -2.68% | 150,000 | 259億5161万 | -1.58% |
| 03/06 | 1,790 | 1,790 | 1,775 | 1,790 | -0.72% | 74,800 | 266億6670万 | +1.24% |
| 03/05 | 1,800 | 1,821 | 1,795 | 1,803 | +2.21% | 60,500 | 268億6037万 | +2.21% |
| 03/04 | 1,779 | 1,793 | 1,740 | 1,764 | -2.11% | 125,600 | 262億7936万 | +0.28% |
| 03/03 | 1,832 | 1,832 | 1,794 | 1,802 | -1.69% | 85,600 | 268億4547万 | +2.62% |
| 03/02 | 1,841 | 1,842 | 1,815 | 1,833 | -1.19% | 97,100 | 273億730万 | +4.56% |
| 02/27 | 1,814 | 1,855 | 1,814 | 1,855 | +2.04% | 70,500 | 276億3504万 | +6.12% |
| 02/26 | 1,826 | 1,830 | 1,817 | 1,818 | -0.38% | 59,700 | 270億8383万 | +4.36% |
| 02/25 | 1,824 | 1,833 | 1,818 | 1,825 | -0.16% | 52,400 | 271億8812万 | +5.07% |
| 02/24 | 1,780 | 1,837 | 1,773 | 1,828 | +2.7% | 96,400 | 272億3281万 | +5.48% |
| 02/20 | 1,808 | 1,808 | 1,780 | 1,780 | -1.55% | 45,000 | 265億1772万 | +2.95% |
| 02/19 | 1,808 | 1,810 | 1,791 | 1,808 | +0.56% | 59,100 | 269億3486万 | +4.69% |
| 02/18 | 1,790 | 1,800 | 1,786 | 1,798 | +0.67% | 56,000 | 267億8588万 | +4.35% |
| 02/17 | 1,780 | 1,789 | 1,771 | 1,786 | +0.34% | 50,800 | 266億711万 | +3.9% |
| 02/16 | 1,778 | 1,786 | 1,766 | 1,780 | +0.56% | 80,100 | 265億1772万 | +3.67% |
| 02/13 | 1,763 | 1,770 | 1,745 | 1,770 | +0.4% | 45,700 | 263億6875万 | +3.33% |
| 02/12 | 1,746 | 1,765 | 1,739 | 1,763 | +1.5% | 63,100 | 262億6446万 | +3.04% |
| 02/10 | 1,732 | 1,742 | 1,731 | 1,737 | +0.46% | 35,900 | 258億7713万 | +1.64% |
| 02/09 | 1,737 | 1,740 | 1,722 | 1,729 | +0.29% | 64,700 | 257億5795万 | +1.29% |
| 02/06 | 1,723 | 1,724 | 1,711 | 1,724 | -0.17% | 39,500 | 256億8346万 | +1.06% |
| 02/05 | 1,720 | 1,729 | 1,718 | 1,727 | +0.76% | 39,900 | 257億2815万 | +1.29% |
| 02/04 | 1,703 | 1,720 | 1,695 | 1,714 | +0.65% | 61,600 | 255億3448万 | +0.59% |
| 02/03 | 1,690 | 1,706 | 1,684 | 1,703 | +1.25% | 43,100 | 253億7061万 | +0.06% |
| 02/02 | 1,711 | 1,714 | 1,679 | 1,682 | -1.12% | 62,600 | 250億5776万 | -1.12% |
| 01/30 | 1,686 | 1,705 | 1,677 | 1,701 | +1.19% | 42,900 | 253億4081万 | +0.06% |
| 01/29 | 1,683 | 1,683 | 1,664 | 1,681 | 0% | 37,400 | 250億4286万 | -1% |
| 01/28 | （IR情報）15:30 (訂正・数値データ訂正)「2025年10月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 01/28 | 1,685 | 1,686 | 1,672 | 1,681 | -0.24% | 35,200 | 250億4286万 | -0.94% |
| 01/27 | 1,690 | 1,702 | 1,685 | 1,685 | -0.41% | 39,200 | 251億245万 | -0.65% |
| 01/26 | 1,713 | 1,713 | 1,692 | 1,692 | -1.4% | 46,900 | 252億673万 | -0.12% |
| 01/23 | 1,721 | 1,727 | 1,713 | 1,716 | -0.29% | 25,300 | 255億6428万 | +1.42% |
| 01/22 | 1,698 | 1,726 | 1,692 | 1,721 | +1.71% | 30,700 | 256億3876万 | +1.83% |
| 01/21 | 1,692 | 1,696 | 1,678 | 1,692 | -0.35% | 38,100 | 252億673万 | +0.3% |
| 01/20 | 1,715 | 1,719 | 1,694 | 1,698 | -1.28% | 57,700 | 252億9612万 | +0.77% |
| 01/19 | 1,731 | 1,733 | 1,708 | 1,720 | -0.64% | 47,300 | 256億2387万 | +2.08% |
| 01/16 | 1,727 | 1,732 | 1,722 | 1,731 | +0.23% | 35,800 | 257億8774万 | +2.79% |
| 01/15 | 1,712 | 1,727 | 1,711 | 1,727 | +0.82% | 45,600 | 257億2815万 | +2.86% |
| 01/14 | 1,713 | 1,724 | 1,711 | 1,713 | 0% | 38,000 | 255億1958万 | +2.33% |
| 01/13 | 1,717 | 1,723 | 1,706 | 1,713 | 0% | 56,200 | 255億1958万 | +2.57% |
| 01/09 | 1,702 | 1,715 | 1,700 | 1,713 | +0.53% | 40,900 | 255億1958万 | +2.88% |
| 01/08 | 1,711 | 1,715 | 1,704 | 1,704 | -0.41% | 27,200 | 253億8551万 | +2.65% |
| 01/07 | 1,711 | 1,717 | 1,704 | 1,711 | -0.06% | 46,000 | 254億8979万 | +3.32% |
| 01/06 | 1,696 | 1,714 | 1,695 | 1,712 | +0.94% | 47,300 | 255億469万 | +3.69% |
| 01/05 | 1,702 | 1,711 | 1,695 | 1,696 | +0.24% | 66,400 | 252億6632万 | +2.98% |
| 2025 |
| 12/30 | 1,702 | 1,713 | 1,689 | 1,692 | -0.59% | 42,400 | 252億673万 | +3.05% |
| 12/29 | 1,692 | 1,704 | 1,690 | 1,702 | +0.71% | 78,700 | 253億5571万 | +3.91% |
| 12/26 | 1,679 | 1,690 | 1,676 | 1,690 | +0.84% | 41,900 | 251億7694万 | +3.49% |
| 12/25 | 1,666 | 1,683 | 1,666 | 1,676 | +0.6% | 43,400 | 249億6837万 | +2.95% |
| 12/25 | （空売り報告）JPM Securities Japan Co Ltd. 72,918株（0.48%）-0.09%義務消失 |
| 12/24 | 1,669 | 1,672 | 1,665 | 1,666 | -0.18% | 35,000 | 248億1940万 | +2.65% |
| 12/23 | 1,656 | 1,679 | 1,655 | 1,669 | +0.72% | 38,200 | 248億6409万 | +3.15% |
| 12/22 | 1,668 | 1,672 | 1,657 | 1,657 | +0.24% | 47,800 | 246億8532万 | +2.66% |
| 12/22 | （空売り報告）JPM Securities Japan Co Ltd. 85,218株（0.57%）-0.11% |
| 12/19 | 1,647 | 1,653 | 1,639 | 1,653 | +0.67% | 50,700 | 246億2573万 | +2.61% |
| 12/18 | 1,637 | 1,649 | 1,636 | 1,642 | +0.18% | 29,700 | 244億6185万 | +2.05% |
| 12/17 | 1,658 | 1,658 | 1,639 | 1,639 | -0.67% | 34,000 | 244億1716万 | +2.05% |
| 12/16 | 1,669 | 1,675 | 1,640 | 1,650 | -0.96% | 60,500 | 245億8104万 | +2.87% |
| 12/16 | （空売り報告）JPM Securities Japan Co Ltd. 102,318株（0.68%）-0.05% |
| 12/15 | 1,644 | 1,670 | 1,640 | 1,666 | +1.34% | 52,900 | 248億1940万 | +4.06% |
| 12/12 | 1,660 | 1,663 | 1,638 | 1,644 | +0.31% | 67,800 | 244億9165万 | +2.94% |
| 12/11 | 1,700 | 1,700 | 1,636 | 1,639 | -3.36% | 139,600 | 244億1716万 | +2.82% |
| 12/10 | 1,708 | 1,742 | 1,696 | 1,696 | +0.06% | 244,200 | 252億6632万 | +6.67% |
| 12/09 | 1,718 | 1,743 | 1,679 | 1,695 | +6.07% | 613,400 | 252億5143万 | +6.94% |
| 12/09 | （空売り報告）JPM Securities Japan Co Ltd. 109,618株（0.73%）-0.16% |
| 12/09 | （空売り報告）Barclays Capital Securities Ltd 40,527株（0.27%）-0.41%義務消失 |
| 12/08 | （IR情報）15:30 中期経営計画策定のお知らせ |
| 12/08 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/08 | 1,606 | 1,618 | 1,596 | 1,598 | -0.5% | 105,800 | 238億636万 | +1.01% |
| 12/05 | 1,614 | 1,618 | 1,606 | 1,606 | -0.5% | 43,100 | 239億2554万 | +1.52% |
| 12/04 | 1,595 | 1,614 | 1,594 | 1,614 | +1.19% | 43,300 | 240億4472万 | +1.83% |
| 12/03 | 1,593 | 1,603 | 1,591 | 1,595 | -0.06% | 43,700 | 237億6167万 | +0.38% |
| 12/02 | 1,600 | 1,604 | 1,592 | 1,596 | +0.19% | 35,300 | 237億7656万 | +0.06% |
| 12/01 | 1,600 | 1,601 | 1,591 | 1,593 | -0.25% | 54,700 | 237億3187万 | -0.44% |
| 11/28 | 1,593 | 1,604 | 1,593 | 1,597 | 0% | 51,900 | 237億9146万 | -0.5% |
| 11/27 | 1,577 | 1,598 | 1,575 | 1,597 | +1.27% | 60,300 | 237億9146万 | -0.75% |
| 11/27 | （空売り報告）JPM Securities Japan Co Ltd. 133,518株（0.89%）-0.02% |
| 11/26 | 1,593 | 1,603 | 1,576 | 1,577 | -1% | 56,800 | 234億9351万 | -2.23% |
| 11/26 | （空売り報告）JPM Securities Japan Co Ltd. 135,918株（0.91%）+0.02% |
| 11/25 | 1,592 | 1,602 | 1,585 | 1,593 | +0.44% | 57,200 | 237億3187万 | -1.48% |
| 11/21 | 1,553 | 1,587 | 1,553 | 1,586 | +1.8% | 69,200 | 236億2759万 | -2.16% |
| 11/20 | 1,555 | 1,565 | 1,550 | 1,558 | +0.78% | 48,000 | 232億1046万 | -4.12% |
| 11/20 | （空売り報告）JPM Securities Japan Co Ltd. 132,618株（0.89%）-0.01% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 101,700株（0.68%）-0.1% |
| 11/19 | 1,555 | 1,558 | 1,546 | 1,546 | -0.32% | 47,700 | 230億3168万 | -5.15% |
| 11/19 | （空売り報告）JPM Securities Japan Co Ltd. 134,218株（0.9%）+0.1% |
| 11/18 | 1,562 | 1,578 | 1,550 | 1,551 | -0.83% | 79,900 | 231億617万 | -5.08% |
| 11/17 | 1,581 | 1,581 | 1,564 | 1,564 | -1.32% | 60,500 | 232億9984万 | -4.58% |
| 11/14 | 1,589 | 1,595 | 1,583 | 1,585 | -0.38% | 40,700 | 236億1269万 | -3.59% |
| 11/13 | 1,583 | 1,594 | 1,583 | 1,591 | +0.57% | 35,600 | 237億208万 | -3.46% |
| 11/12 | 1,578 | 1,592 | 1,578 | 1,582 | +0.25% | 78,500 | 235億6800万 | -4.18% |
| 11/11 | 1,577 | 1,579 | 1,561 | 1,578 | +0.13% | 54,400 | 235億841万 | -4.71% |
| 11/11 | （空売り報告）JPM Securities Japan Co Ltd. 119,718株（0.8%）+0.07% |
| 11/11 | （空売り報告）Barclays Capital Securities Ltd 117,300株（0.78%）-0.03% |
| 11/10 | 1,570 | 1,580 | 1,565 | 1,576 | +0.45% | 53,800 | 234億7861万 | -5.06% |
| 11/07 | 1,550 | 1,569 | 1,549 | 1,569 | +0.77% | 78,000 | 233億7433万 | -5.65% |
| 11/06 | 1,560 | 1,574 | 1,543 | 1,557 | 0% | 121,700 | 231億9556万 | -6.6% |
| 11/06 | （空売り報告）JPM Securities Japan Co Ltd. 109,118株（0.73%）+0.13% |
| 11/05 | 1,566 | 1,573 | 1,555 | 1,557 | -0.89% | 127,700 | 231億9556万 | -6.93% |
| 11/05 | （空売り報告）モルガン・スタンレーMUFG証券 71,478株（0.47%）-0.04%義務消失 |
| 11/04 | 1,600 | 1,604 | 1,571 | 1,571 | -2.48% | 156,000 | 234億412万 | -6.49% |
| 11/04 | （空売り報告）モルガン・スタンレーMUFG証券 76,378株（0.51%）再IN |
| 10/31 | 1,596 | 1,611 | 1,555 | 1,611 | +0.94% | 273,800 | 240億3万 | -4.45% |
| 10/30 | 1,616 | 1,648 | 1,596 | 1,596 | -5.51% | 603,000 | 237億7656万 | -5.51% |
| 10/29 | 1,722 | 1,725 | 1,689 | 1,689 | -1.86% | 569,900 | 251億6204万 | -0.24% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 121,200株（0.81%）+0.1% |
| 10/28 | 1,725 | 1,728 | 1,721 | 1,721 | -0.17% | 170,500 | 256億3876万 | +1.65% |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 107,200株（0.71%）+0.11% |
| 10/27 | 1,722 | 1,729 | 1,721 | 1,724 | +0.12% | 209,600 | 256億8346万 | +1.83% |
| 10/27 | （空売り報告）Barclays Capital Securities Ltd 90,800株（0.6%）+0.05% |
| 10/24 | 1,722 | 1,725 | 1,716 | 1,722 | +0.35% | 112,700 | 256億5366万 | +1.83% |
| 10/23 | 1,705 | 1,718 | 1,704 | 1,716 | +0.76% | 118,300 | 255億6428万 | +1.54% |
| 10/23 | （空売り報告）Barclays Capital Securities Ltd 83,200株（0.55%）-0.08% |
| 10/22 | 1,698 | 1,703 | 1,696 | 1,703 | +0.77% | 98,800 | 253億7061万 | +0.77% |
| 10/21 | 1,699 | 1,702 | 1,690 | 1,690 | -0.47% | 94,900 | 251億7694万 | +0.06% |
| 10/21 | （空売り報告）Barclays Capital Securities Ltd 95,300株（0.63%）+0.04% |
| 10/20 | 1,699 | 1,700 | 1,694 | 1,698 | +0.71% | 96,900 | 252億9612万 | +0.53% |
| 10/20 | （空売り報告）Barclays Capital Securities Ltd 88,600株（0.59%）-0.03% |
| 10/17 | 1,685 | 1,692 | 1,684 | 1,686 | +0.06% | 58,700 | 251億1735万 | -0.12% |
| 10/16 | 1,675 | 1,686 | 1,675 | 1,685 | +0.72% | 88,400 | 251億245万 | -0.18% |
| 10/16 | （空売り報告）JPM Securities Japan Co Ltd. 89,518株（0.6%）+0.07% |
| 10/15 | 1,669 | 1,677 | 1,667 | 1,673 | +0.84% | 62,900 | 249億2368万 | -0.89% |
| 10/14 | 1,663 | 1,666 | 1,654 | 1,659 | -0.54% | 116,100 | 247億1511万 | -1.72% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 92,900株（0.62%）再IN |
| 10/10 | 1,680 | 1,680 | 1,667 | 1,668 | -0.77% | 119,100 | 248億4919万 | -1.18% |
| 10/09 | 1,694 | 1,695 | 1,681 | 1,681 | -0.77% | 105,800 | 250億4286万 | -0.36% |
| 10/08 | 1,675 | 1,695 | 1,675 | 1,694 | +1.13% | 101,300 | 252億3653万 | +0.47% |
| 10/06 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/06 | （空売り報告）JPM Securities Japan Co Ltd. 79,418株（0.53%）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。
