| 2026 |
| 05/13 | 792 | 796 | 792 | 794 | +0.25% | 32,400 | 249億7899万 | -2.22% |
| 05/12 | 795 | 796 | 792 | 792 | -0.38% | 49,200 | 249億1607万 | -2.58% |
| 05/11 | 795 | 797 | 795 | 795 | 0% | 33,400 | 250億1045万 | -2.33% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 188,027株（0.59%）-0.03% |
| 05/08 | 797 | 797 | 795 | 795 | -0.25% | 24,100 | 250億1045万 | -2.33% |
| 05/07 | 802 | 802 | 797 | 797 | -0.38% | 35,300 | 250億7337万 | -2.21% |
| 05/01 | 792 | 800 | 790 | 800 | +1.14% | 55,800 | 251億6775万 | -1.96% |
| 04/30 | 794 | 795 | 791 | 791 | -0.38% | 76,600 | 248億8461万 | -3.06% |
| 04/30 | （空売り報告）大和証券 163,053株（0.51%）新規 |
| 04/28 | 800 | 803 | 794 | 794 | -1.24% | 86,900 | 249億7899万 | -2.82% |
| 04/27 | 811 | 814 | 795 | 804 | -0.86% | 141,200 | 252億9359万 | -1.71% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 196,327株（0.62%）+0.03% |
| 04/24 | （IR情報）16:00 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 04/24 | 819 | 820 | 811 | 811 | -0.86% | 62,000 | 255億1381万 | -0.86% |
| 04/23 | 820 | 821 | 815 | 818 | -0.24% | 33,300 | 257億3402万 | 0% |
| 04/22 | 823 | 824 | 820 | 820 | -0.12% | 39,500 | 257億9694万 | +0.24% |
| 04/21 | 826 | 826 | 820 | 821 | +0.12% | 35,000 | 258億2840万 | +0.37% |
| 04/20 | 821 | 824 | 820 | 820 | -0.12% | 31,700 | 257億9694万 | +0.37% |
| 04/17 | 824 | 828 | 821 | 821 | -0.48% | 28,900 | 258億2840万 | +0.49% |
| 04/16 | 826 | 826 | 823 | 825 | -0.12% | 29,500 | 259億5424万 | +0.98% |
| 04/15 | 821 | 826 | 821 | 826 | +0.73% | 51,600 | 259億8570万 | +1.23% |
| 04/14 | 826 | 827 | 819 | 820 | -0.61% | 93,200 | 257億9694万 | +0.49% |
| 04/13 | 820 | 825 | 820 | 825 | +0.61% | 22,500 | 259億5424万 | +1.23% |
| 04/10 | 825 | 825 | 818 | 820 | -0.12% | 29,600 | 257億9694万 | +0.61% |
| 04/09 | 825 | 826 | 821 | 821 | -0.36% | 58,900 | 258億2840万 | +0.74% |
| 04/08 | 822 | 824 | 821 | 824 | +0.49% | 66,400 | 259億2278万 | +1.23% |
| 04/07 | 819 | 820 | 817 | 820 | +0.12% | 64,500 | 257億9694万 | +0.74% |
| 04/06 | 816 | 819 | 815 | 819 | +0.37% | 93,500 | 257億6548万 | +0.61% |
| 04/03 | 819 | 819 | 813 | 816 | -0.37% | 76,900 | 256億7110万 | +0.25% |
| 04/02 | 818 | 820 | 812 | 819 | +0.24% | 93,400 | 257億6548万 | +0.61% |
| 04/01 | 815 | 817 | 811 | 817 | +0.86% | 110,700 | 257億256万 | +0.37% |
| 03/31 | 810 | 814 | 809 | 810 | 0% | 113,200 | 254億8235万 | -0.61% |
| 03/30 | 811 | 814 | 808 | 810 | -0.98% | 149,900 | 254億8235万 | -0.61% |
| 03/27 | 815 | 818 | 811 | 818 | +0.62% | 74,400 | 257億3402万 | +0.37% |
| 03/26 | 817 | 817 | 810 | 813 | -0.37% | 38,800 | 255億7672万 | -0.25% |
| 03/25 | 811 | 816 | 811 | 816 | +0.62% | 32,200 | 256億7110万 | +0.12% |
| 03/24 | 812 | 814 | 810 | 811 | +0.62% | 34,300 | 255億1381万 | -0.61% |
| 03/23 | 810 | 811 | 806 | 806 | -0.49% | 37,500 | 253億5651万 | -1.23% |
| 03/19 | 815 | 817 | 810 | 810 | -1.1% | 25,000 | 254億8235万 | -0.74% |
| 03/18 | 816 | 819 | 814 | 819 | +0.37% | 28,400 | 257億6548万 | +0.24% |
| 03/17 | 813 | 816 | 812 | 816 | +0.62% | 24,400 | 256億7110万 | 0% |
| 03/16 | 810 | 813 | 810 | 811 | 0% | 31,200 | 255億1381万 | -0.61% |
| 03/13 | 810 | 813 | 810 | 811 | 0% | 26,100 | 255億1381万 | -0.61% |
| 03/12 | 815 | 815 | 811 | 811 | -0.49% | 24,800 | 255億1381万 | -0.61% |
| 03/11 | 813 | 815 | 812 | 815 | +0.25% | 14,800 | 256億3964万 | -0.12% |
| 03/10 | 812 | 816 | 812 | 813 | +0.25% | 25,600 | 255億7672万 | -0.37% |
| 03/09 | 813 | 816 | 808 | 811 | -0.37% | 34,600 | 255億1381万 | -0.61% |
| 03/06 | 814 | 815 | 812 | 814 | 0% | 17,100 | 256億818万 | -0.25% |
| 03/05 | 815 | 817 | 812 | 814 | +0.74% | 33,400 | 256億818万 | -0.25% |
| 03/04 | 808 | 812 | 806 | 808 | -0.37% | 53,900 | 254億1943万 | -0.86% |
| 03/03 | 825 | 825 | 807 | 811 | -1.7% | 71,400 | 255億1381万 | -0.49% |
| 03/02 | 822 | 825 | 815 | 825 | 0% | 47,600 | 259億5424万 | +1.1% |
| 02/27 | 824 | 825 | 821 | 825 | +0.61% | 32,100 | 259億5424万 | +1.23% |
| 02/26 | 824 | 825 | 820 | 820 | -0.49% | 25,000 | 257億9694万 | +0.61% |
| 02/25 | 823 | 824 | 820 | 824 | +0.24% | 25,600 | 259億2278万 | +1.1% |
| 02/24 | 815 | 823 | 813 | 822 | +0.98% | 30,000 | 258億5986万 | +0.86% |
| 02/20 | 818 | 819 | 814 | 814 | -0.85% | 19,400 | 256億818万 | -0.12% |
| 02/19 | 819 | 821 | 817 | 821 | +0.37% | 17,700 | 258億2840万 | +0.61% |
| 02/18 | 817 | 820 | 817 | 818 | +0.12% | 13,300 | 257億3402万 | +0.25% |
| 02/17 | 820 | 822 | 817 | 817 | -0.61% | 23,500 | 257億256万 | +0.12% |
| 02/16 | 820 | 822 | 817 | 822 | +0.49% | 44,200 | 258億5986万 | +0.74% |
| 02/13 | 821 | 824 | 818 | 818 | 0% | 30,300 | 257億3402万 | +0.25% |
| 02/12 | 819 | 825 | 818 | 818 | +0.12% | 48,900 | 257億3402万 | +0.25% |
| 02/10 | 817 | 819 | 816 | 817 | +0.37% | 27,200 | 257億256万 | +0.12% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 187,027株（0.59%）-0.04% |
| 02/09 | 817 | 819 | 812 | 814 | +0.25% | 24,500 | 256億818万 | -0.37% |
| 02/06 | 815 | 818 | 811 | 812 | -0.25% | 36,700 | 255億4526万 | -0.61% |
| 02/05 | 814 | 816 | 813 | 814 | +0.37% | 24,400 | 256億818万 | -0.49% |
| 02/04 | 812 | 815 | 810 | 811 | +0.12% | 26,400 | 255億1381万 | -0.86% |
| 02/03 | 811 | 813 | 809 | 810 | 0% | 25,200 | 254億8235万 | -1.1% |
| 02/02 | 815 | 816 | 810 | 810 | -0.25% | 34,200 | 254億8235万 | -1.22% |
| 01/30 | 814 | 816 | 808 | 812 | +0.62% | 51,900 | 255億4526万 | -1.1% |
| 01/29 | （IR情報）16:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/29 | 807 | 810 | 804 | 807 | +0.12% | 47,000 | 253億8797万 | -1.71% |
| 01/28 | 806 | 808 | 804 | 806 | 0% | 40,300 | 253億5651万 | -1.95% |
| 01/27 | 812 | 812 | 806 | 806 | -0.49% | 45,500 | 253億5651万 | -2.07% |
| 01/26 | 817 | 817 | 810 | 810 | -1.1% | 107,600 | 254億8235万 | -1.7% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 201,227株（0.63%）+0.13% |
| 01/23 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 01/23 | 819 | 820 | 819 | 819 | 0% | 20,900 | 257億6548万 | -0.85% |
| 01/22 | 818 | 821 | 818 | 819 | +0.12% | 38,400 | 257億6548万 | -0.97% |
| 01/21 | 820 | 820 | 817 | 818 | -0.24% | 36,100 | 257億3402万 | -1.21% |
| 01/20 | 823 | 825 | 820 | 820 | -0.61% | 27,900 | 257億9694万 | -1.09% |
| 01/19 | 830 | 830 | 823 | 825 | -0.36% | 23,200 | 259億5424万 | -0.6% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 159,327株（0.5%）再IN |
| 01/16 | 826 | 829 | 823 | 828 | +0.24% | 19,300 | 260億4862万 | -0.36% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 155,827株（0.49%）-0.01%義務消失 |
| 01/15 | 823 | 826 | 822 | 826 | +0.36% | 36,100 | 259億8570万 | -0.6% |
| 01/14 | 821 | 824 | 818 | 823 | +0.49% | 37,700 | 258億9132万 | -1.08% |
| 01/13 | 821 | 822 | 817 | 819 | 0% | 43,100 | 257億6548万 | -1.68% |
| 01/09 | 815 | 820 | 815 | 819 | +0.49% | 25,600 | 257億6548万 | -1.68% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 157,627株（0.5%）再IN |
| 01/08 | 823 | 825 | 815 | 815 | -0.85% | 95,400 | 256億3964万 | -2.28% |
| 01/07 | 828 | 829 | 822 | 822 | -0.72% | 30,500 | 258億5986万 | -1.67% |
| 01/06 | 824 | 828 | 824 | 828 | +0.73% | 20,000 | 260億4862万 | -1.08% |
| 01/05 | 823 | 826 | 821 | 822 | -0.12% | 44,700 | 258億5986万 | -1.79% |
| 2025 |
| 12/30 | 829 | 830 | 823 | 823 | -0.48% | 38,500 | 258億9132万 | -1.79% |
| 12/29 | 833 | 834 | 827 | 827 | -0.72% | 43,600 | 260億1716万 | -1.43% |
| 12/26 | 830 | 833 | 830 | 833 | +0.36% | 33,900 | 262億592万 | -0.72% |
| 12/25 | 832 | 834 | 830 | 830 | 0% | 26,900 | 261億1154万 | -1.07% |
| 12/24 | 830 | 832 | 830 | 830 | 0% | 34,900 | 261億1154万 | -1.07% |
| 12/23 | 830 | 833 | 830 | 830 | 0% | 31,700 | 261億1154万 | -1.07% |
| 12/22 | 830 | 833 | 830 | 830 | 0% | 30,300 | 261億1154万 | -1.19% |
| 12/19 | 830 | 835 | 830 | 830 | 0% | 43,700 | 261億1154万 | -1.19% |
| 12/18 | 840 | 840 | 830 | 830 | -0.72% | 138,200 | 261億1154万 | -1.19% |
| 12/17 | 842 | 844 | 836 | 836 | -0.71% | 189,700 | 263億30万 | -0.48% |
| 12/16 | 846 | 847 | 842 | 842 | -0.36% | 97,800 | 264億8906万 | +0.24% |
| 12/15 | 846 | 848 | 845 | 845 | -0.12% | 69,000 | 265億8343万 | +0.72% |
| 12/12 | 845 | 847 | 845 | 846 | +0.24% | 35,300 | 266億1489万 | +0.95% |
| 12/11 | 846 | 846 | 844 | 844 | 0% | 29,900 | 265億5198万 | +0.72% |
| 12/10 | 845 | 846 | 842 | 844 | +0.24% | 20,700 | 265億5198万 | +0.84% |
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。
