| 2026 |
| 06/03 | 808 | 817 | 802 | 805 | -0.37% | 22,600 | 57億9600万 | -9.04% |
| 06/02 | 827 | 827 | 805 | 808 | -2.06% | 16,100 | 58億1760万 | -9.01% |
| 06/01 | 834 | 834 | 812 | 825 | -1.2% | 31,400 | 59億4000万 | -7.51% |
| 05/29 | 855 | 855 | 820 | 835 | -3.36% | 49,700 | 60億1200万 | -6.6% |
| 05/28 | 850 | 864 | 843 | 864 | +1.53% | 24,600 | 62億2080万 | -3.57% |
| 05/27 | 859 | 860 | 846 | 851 | -1.28% | 34,400 | 61億2720万 | -5.13% |
| 05/26 | 870 | 871 | 860 | 862 | -0.92% | 17,900 | 62億640万 | -4.12% |
| 05/25 | 909 | 909 | 856 | 870 | -4.29% | 49,900 | 62億6400万 | -3.33% |
| 05/25 | （空売り報告）Nomura International plc 53,100株（0.73%）-0.04% |
| 05/22 | 910 | 918 | 899 | 909 | 0% | 24,700 | 65億4480万 | +0.78% |
| 05/21 | 895 | 916 | 895 | 909 | +1.79% | 21,100 | 65億4480万 | +0.89% |
| 05/20 | 930 | 930 | 890 | 893 | -4.59% | 45,700 | 64億2960万 | -0.89% |
| 05/19 | （IR情報）17:00 剰余金の配当に関するお知らせ |
| 05/19 | 932 | 945 | 923 | 936 | +0.21% | 32,700 | 67億3920万 | +3.77% |
| 05/18 | 1,022 | 1,022 | 931 | 934 | -7.52% | 77,900 | 67億2480万 | +3.55% |
| 05/15 | 913 | 1,010 | 913 | 1,010 | +10.62% | 129,500 | 72億7200万 | +11.97% |
| 05/15 | （空売り報告）Nomura International plc 56,000株（0.77%）+0.12% |
| 05/14 | 940 | 940 | 908 | 913 | -2.35% | 41,000 | 65億7360万 | +1.56% |
| 05/13 | 942 | 975 | 930 | 935 | -1.37% | 68,900 | 67億3200万 | +3.89% |
| 05/13 | （空売り報告）Nomura International plc 47,500株（0.65%）-0.12% |
| 05/12 | 946 | 980 | 933 | 948 | +0.32% | 83,600 | 68億2560万 | +5.33% |
| 05/12 | （空売り報告）Nomura International plc 56,000株（0.77%）+0.13% |
| 05/11 | 945 | 965 | 921 | 945 | +5% | 108,700 | 68億400万 | +5% |
| 05/08 | （IR情報）16:45 役員の異動に関するお知らせ |
| 05/08 | （IR情報）16:45 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/08 | 955 | 955 | 887 | 900 | +0.56% | 174,800 | 64億8000万 | +0.11% |
| 05/08 | （空売り報告）Nomura International plc 46,700株（0.64%）再IN |
| 05/07 | 852 | 928 | 852 | 895 | +6.93% | 89,200 | 64億4400万 | -0.56% |
| 05/01 | 842 | 849 | 832 | 837 | -0.59% | 22,400 | 60億2640万 | -7.31% |
| 04/30 | 859 | 859 | 841 | 842 | -1.98% | 17,500 | 60億6240万 | -7.27% |
| 04/28 | 856 | 867 | 854 | 859 | 0% | 11,700 | 61億8480万 | -6.02% |
| 04/27 | 877 | 877 | 852 | 859 | -2.05% | 19,400 | 61億8480万 | -6.53% |
| 04/24 | 881 | 890 | 874 | 877 | -0.68% | 25,300 | 63億1440万 | -4.98% |
| 04/23 | 905 | 905 | 872 | 883 | -2.21% | 35,100 | 63億5760万 | -4.95% |
| 04/22 | 897 | 905 | 888 | 903 | +1.92% | 17,700 | 65億160万 | -3.42% |
| 04/21 | 891 | 899 | 886 | 886 | -0.67% | 12,700 | 63億7920万 | -5.74% |
| 04/20 | 883 | 896 | 883 | 892 | +0.56% | 16,300 | 64億2240万 | -5.71% |
| 04/17 | 891 | 896 | 881 | 887 | -0.56% | 17,600 | 63億8640万 | -6.73% |
| 04/16 | 892 | 905 | 889 | 892 | -0.11% | 18,900 | 64億2240万 | -6.69% |
| 04/15 | 905 | 915 | 893 | 893 | -1.33% | 27,800 | 64億2960万 | -7.27% |
| 04/14 | 925 | 927 | 903 | 905 | +0.56% | 20,900 | 65億1600万 | -6.51% |
| 04/13 | 902 | 913 | 893 | 900 | -1.1% | 23,400 | 64億8000万 | -7.41% |
| 04/10 | 915 | 921 | 905 | 910 | -0.55% | 23,300 | 65億5200万 | -7.05% |
| 04/09 | 932 | 933 | 913 | 915 | -1.61% | 22,700 | 65億8800万 | -7.58% |
| 04/08 | 925 | 942 | 924 | 930 | -0.11% | 21,700 | 66億9600万 | -6.81% |
| 04/07 | 944 | 953 | 927 | 931 | -1.69% | 26,400 | 67億320万 | -8.28% |
| 04/06 | 944 | 964 | 937 | 947 | +1.94% | 26,500 | 68億1840万 | -7.16% |
| 04/03 | 933 | 945 | 925 | 929 | -0.54% | 15,300 | 66億8880万 | -8.74% |
| 04/02 | 940 | 950 | 928 | 934 | -1.48% | 32,200 | 67億2480万 | -8.07% |
| 04/01 | 916 | 948 | 916 | 948 | +3.49% | 36,300 | 68億2560万 | -6.6% |
| 03/31 | 919 | 960 | 905 | 916 | -1.4% | 84,400 | 65億9520万 | -9.49% |
| 03/30 | 953 | 953 | 925 | 929 | -4.03% | 49,300 | 66億8880万 | -8.2% |
| 03/27 | 960 | 982 | 953 | 968 | +0.21% | 55,900 | 69億6960万 | -4.16% |
| 03/26 | 997 | 997 | 961 | 966 | -2.72% | 31,700 | 69億5520万 | -3.88% |
| 03/25 | 979 | 999 | 979 | 993 | +1.43% | 30,600 | 71億4960万 | -0.6% |
| 03/24 | 974 | 996 | 960 | 979 | +0.72% | 38,400 | 70億4880万 | -1.41% |
| 03/23 | 1,001 | 1,010 | 968 | 972 | -4.24% | 63,600 | 69億9840万 | -1.52% |
| 03/19 | 1,020 | 1,027 | 999 | 1,015 | -1.36% | 54,800 | 73億800万 | +3.47% |
| 03/18 | 1,035 | 1,035 | 1,015 | 1,029 | -0.48% | 48,400 | 74億880万 | +5.86% |
| 03/18 | （空売り報告）Nomura International plc 29,700株（0.41%）-0.18%義務消失 |
| 03/17 | 1,038 | 1,063 | 1,033 | 1,034 | -0.39% | 49,700 | 74億4480万 | +7.37% |
| 03/16 | 1,015 | 1,074 | 1,015 | 1,038 | +1.76% | 90,800 | 74億7360万 | +8.81% |
| 03/16 | （空売り報告）Nomura International plc 43,100株（0.59%）-0.1% |
| 03/13 | 1,009 | 1,039 | 1,000 | 1,020 | +0.1% | 49,000 | 73億4400万 | +7.94% |
| 03/13 | （空売り報告）Nomura International plc 49,700株（0.69%）-0.02% |
| 03/12 | 1,040 | 1,042 | 999 | 1,019 | -2.49% | 99,000 | 73億3680万 | +8.87% |
| 03/11 | 1,050 | 1,059 | 1,030 | 1,045 | +1.85% | 103,800 | 75億2400万 | +12.61% |
| 03/11 | （空売り報告）Nomura International plc 51,400株（0.71%）-0.14% |
| 03/10 | 1,013 | 1,050 | 980 | 1,026 | +2.29% | 192,600 | 73億8720万 | +11.76% |
| 03/10 | （空売り報告）Nomura International plc 61,900株（0.85%）+0.06% |
| 03/09 | 1,036 | 1,040 | 990 | 1,003 | -7.81% | 198,700 | 72億2160万 | +10.34% |
| 03/09 | （空売り報告）Nomura International plc 57,300株（0.79%）+0.24% |
| 03/06 | 1,160 | 1,166 | 1,067 | 1,088 | -6.69% | 238,300 | 78億3360万 | +20.75% |
| 03/06 | （空売り報告）Nomura International plc 39,700株（0.55%）新規 |
| 03/05 | 1,221 | 1,330 | 1,142 | 1,166 | +3.09% | 641,700 | 83億9520万 | +31.16% |
| 03/04 | 1,330 | 1,330 | 1,050 | 1,131 | -16.04% | 1,483,700 | 81億4320万 | +29.41% |
| 03/03 | 1,347 | 1,347 | 1,230 | 1,347 | +28.65% | 1,023,200 | 96億9840万 | +56.45% |
| 03/02 | 942 | 1,047 | 935 | 1,047 | +16.72% | 551,200 | 75億3840万 | +24.79% |
| 02/27 | 900 | 910 | 892 | 897 | -0.44% | 31,200 | 64億5840万 | +8.33% |
| 02/26 | 883 | 906 | 869 | 901 | +1.69% | 26,800 | 64億8720万 | +9.34% |
| 02/25 | 894 | 894 | 868 | 886 | -0.89% | 31,400 | 63億7920万 | +8.18% |
| 02/24 | 925 | 930 | 876 | 894 | -2.61% | 70,100 | 64億3680万 | +9.56% |
| 02/20 | 857 | 946 | 857 | 918 | +5.4% | 191,300 | 66億960万 | +13.19% |
| 02/19 | 835 | 871 | 829 | 871 | +4.81% | 81,700 | 62億7120万 | +7.93% |
| 02/18 | 833 | 834 | 826 | 831 | -0.12% | 10,500 | 59億8320万 | +3.36% |
| 02/17 | 833 | 837 | 830 | 832 | +0.73% | 9,800 | 59億9040万 | +3.74% |
| 02/16 | 835 | 840 | 820 | 826 | -1.2% | 34,400 | 59億4720万 | +3.12% |
| 02/13 | 816 | 836 | 807 | 836 | +2.33% | 51,000 | 60億1920万 | +4.63% |
| 02/12 | 811 | 819 | 810 | 817 | +0.99% | 38,500 | 58億8240万 | +2.51% |
| 02/10 | 809 | 810 | 800 | 809 | +0.5% | 21,400 | 58億2480万 | +1.63% |
| 02/09 | 814 | 815 | 805 | 805 | +0.5% | 26,500 | 57億9600万 | +1.26% |
| 02/06 | 805 | 806 | 796 | 801 | -1.6% | 21,100 | 57億6720万 | +0.88% |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/05 | 795 | 815 | 795 | 814 | +2.01% | 37,800 | 58億6080万 | +2.52% |
| 02/04 | 804 | 809 | 798 | 798 | -0.5% | 7,900 | 57億4560万 | +0.76% |
| 02/03 | 806 | 813 | 800 | 802 | +0.12% | 14,400 | 57億7440万 | +1.52% |
| 02/02 | 809 | 809 | 801 | 801 | -0.87% | 14,300 | 57億6720万 | +1.52% |
| 01/30 | 800 | 808 | 796 | 808 | +1.64% | 28,100 | 58億1760万 | +2.54% |
| 01/29 | 794 | 797 | 790 | 795 | +0.76% | 8,400 | 57億2400万 | +1.02% |
| 01/28 | 791 | 795 | 789 | 789 | -0.63% | 5,000 | 56億8080万 | +0.25% |
| 01/27 | 796 | 796 | 793 | 794 | -0.25% | 1,400 | 57億1680万 | +1.02% |
| 01/26 | 796 | 797 | 790 | 796 | +0.13% | 7,900 | 57億3120万 | +1.27% |
| 01/23 | 794 | 795 | 791 | 795 | +0.76% | 5,800 | 57億2400万 | +1.27% |
| 01/22 | 789 | 790 | 785 | 789 | -0.13% | 13,400 | 56億8080万 | +0.51% |
| 01/21 | 788 | 792 | 787 | 790 | 0% | 10,300 | 56億8800万 | +0.64% |
| 01/20 | 791 | 791 | 788 | 790 | 0% | 3,200 | 56億8800万 | +0.64% |
| 01/19 | 789 | 793 | 789 | 790 | 0% | 5,300 | 56億8800万 | +0.64% |
| 01/16 | 796 | 796 | 790 | 790 | -0.75% | 5,700 | 56億8800万 | +0.64% |
| 01/15 | 799 | 799 | 784 | 796 | +0.13% | 11,300 | 57億3120万 | +1.27% |
| 01/14 | 799 | 800 | 793 | 795 | -0.13% | 8,000 | 57億2400万 | +1.27% |
| 01/13 | 799 | 800 | 795 | 796 | +0.13% | 6,500 | 57億3120万 | +1.4% |
| 01/09 | 796 | 804 | 792 | 795 | 0% | 13,000 | 57億2400万 | +1.27% |
| 01/08 | 786 | 796 | 785 | 795 | +1.15% | 12,600 | 57億2400万 | +1.27% |
| 01/07 | 786 | 790 | 786 | 786 | -0.13% | 5,900 | 56億5920万 | +0.13% |
| 01/06 | 786 | 790 | 786 | 787 | +0.13% | 7,600 | 56億6640万 | +0.25% |
| 01/05 | 786 | 788 | 785 | 786 | +0.38% | 11,700 | 56億5920万 | +0.13% |
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。
