| 2026 |
| 04/21 | 1,745 | 1,758 | 1,745 | 1,751 | +0.63% | 68,500 | 260億8569万 | +0.69% |
| 04/20 | 1,745 | 1,748 | 1,735 | 1,740 | -0.06% | 51,300 | 259億2182万 | +0.17% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 76,727株（0.51%）再IN |
| 04/17 | 1,747 | 1,753 | 1,738 | 1,741 | -0.34% | 54,700 | 259億3672万 | +0.29% |
| 04/16 | 1,754 | 1,759 | 1,745 | 1,747 | +0.34% | 53,100 | 260億2610万 | +0.69% |
| 04/15 | 1,742 | 1,755 | 1,740 | 1,741 | +0.69% | 68,300 | 259億3672万 | +0.35% |
| 04/14 | 1,736 | 1,747 | 1,727 | 1,729 | +0.17% | 72,900 | 257億5795万 | -0.35% |
| 04/13 | 1,744 | 1,747 | 1,724 | 1,726 | -0.92% | 88,800 | 257億1325万 | -0.58% |
| 04/10 | 1,753 | 1,763 | 1,741 | 1,742 | -0.46% | 83,600 | 259億5161万 | +0.17% |
| 04/09 | 1,767 | 1,769 | 1,750 | 1,750 | -0.85% | 90,400 | 260億7080万 | +0.52% |
| 04/08 | 1,770 | 1,773 | 1,755 | 1,765 | +0.4% | 125,600 | 262億9426万 | +1.32% |
| 04/07 | 1,778 | 1,778 | 1,745 | 1,758 | -0.11% | 98,400 | 261億8998万 | +0.86% |
| 04/06 | 1,770 | 1,776 | 1,759 | 1,760 | -0.34% | 80,000 | 262億1977万 | +0.8% |
| 04/03 | 1,789 | 1,789 | 1,756 | 1,766 | +0.4% | 93,900 | 263億916万 | +0.91% |
| 04/03 | （空売り報告）大和証券 68,520株（0.45%）-0.05%義務消失 |
| 04/02 | 1,782 | 1,792 | 1,755 | 1,759 | -0.11% | 76,900 | 262億487万 | +0.4% |
| 04/02 | （空売り報告）大和証券 74,820株（0.5%）新規 |
| 04/01 | 1,754 | 1,769 | 1,746 | 1,761 | +1.73% | 60,200 | 262億3467万 | +0.34% |
| 03/31 | 1,735 | 1,754 | 1,729 | 1,731 | +0.29% | 68,400 | 257億8774万 | -1.48% |
| 03/30 | 1,720 | 1,726 | 1,697 | 1,726 | -0.75% | 97,000 | 257億1325万 | -1.88% |
| 03/27 | 1,733 | 1,739 | 1,722 | 1,739 | +0.52% | 71,000 | 259億692万 | -1.31% |
| 03/26 | 1,740 | 1,740 | 1,715 | 1,730 | -0.35% | 34,300 | 257億7284万 | -1.98% |
| 03/25 | 1,740 | 1,749 | 1,733 | 1,736 | +0.93% | 44,800 | 258億6223万 | -1.75% |
| 03/24 | 1,696 | 1,720 | 1,686 | 1,720 | +3.49% | 88,600 | 256億2387万 | -2.77% |
| 03/23 | 1,700 | 1,700 | 1,661 | 1,662 | -2.69% | 95,500 | 247億5981万 | -6.15% |
| 03/19 | 1,731 | 1,742 | 1,705 | 1,708 | -2.9% | 61,700 | 254億4510万 | -3.77% |
| 03/18 | 1,744 | 1,759 | 1,738 | 1,759 | +2.03% | 33,900 | 262億487万 | -0.96% |
| 03/17 | 1,720 | 1,739 | 1,716 | 1,724 | +0.94% | 51,000 | 256億8346万 | -2.87% |
| 03/16 | 1,711 | 1,727 | 1,704 | 1,708 | 0% | 46,000 | 254億4510万 | -3.77% |
| 03/13 | 1,712 | 1,723 | 1,705 | 1,708 | -0.7% | 53,600 | 254億4510万 | -3.83% |
| 03/12 | 1,752 | 1,752 | 1,716 | 1,720 | -2.11% | 59,100 | 256億2387万 | -3.15% |
| 03/11 | 1,760 | 1,778 | 1,754 | 1,757 | +0.8% | 46,900 | 261億7508万 | -1.01% |
| 03/10 | 1,722 | 1,763 | 1,708 | 1,743 | +0.06% | 150,200 | 259億6651万 | -1.64% |
| 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 | （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 | （空売り報告）JPM Securities Japan Co Ltd. 134,218株（0.9%）+0.1% |
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。
