| 2026 |
| 04/21 | 983 | 983 | 963 | 982 | -0.1% | 1,600 | 18億2368万 | +1.55% |
| 04/20 | 982 | 983 | 964 | 983 | +2.4% | 1,300 | 18億2554万 | +1.65% |
| 04/17 | 960 | 960 | 960 | 960 | 0% | 100 | 17億8282万 | -0.52% |
| 04/16 | 965 | 974 | 959 | 960 | -0.52% | 1,900 | 17億8282万 | -0.52% |
| 04/15 | 962 | 983 | 962 | 965 | -0.52% | 4,400 | 17億9211万 | 0% |
| 04/14 | （IR情報）15:30 2026年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/14 | 991 | 1,009 | 970 | 970 | -2.32% | 8,600 | 18億139万 | +0.52% |
| 04/13 | 998 | 998 | 993 | 993 | -0.5% | 1,300 | 18億4411万 | +2.9% |
| 04/10 | 987 | 998 | 987 | 998 | +1.22% | 1,000 | 18億5339万 | +3.63% |
| 04/09 | 987 | 999 | 984 | 986 | -0.2% | 2,300 | 18億3111万 | +2.49% |
| 04/08 | 977 | 988 | 977 | 988 | +1.13% | 3,700 | 18億3482万 | +2.81% |
| 04/07 | 980 | 980 | 967 | 977 | 0% | 2,200 | 18億1439万 | +1.77% |
| 04/06 | 968 | 978 | 965 | 977 | +1.77% | 2,600 | 18億1439万 | +1.77% |
| 04/03 | 963 | 963 | 956 | 960 | -0.72% | 1,500 | 17億8282万 | -0.1% |
| 04/02 | 958 | 967 | 958 | 967 | 0% | 1,200 | 17億9582万 | +0.62% |
| 04/01 | 962 | 968 | 960 | 967 | +0.62% | 800 | 17億9582万 | +0.52% |
| 03/31 | 961 | 961 | 960 | 961 | 0% | 400 | 17億8468万 | -0.1% |
| 03/30 | 960 | 976 | 960 | 961 | +0.1% | 1,100 | 17億8468万 | -0.1% |
| 03/27 | 967 | 967 | 960 | 960 | +0.84% | 1,400 | 17億8282万 | -0.31% |
| 03/26 | 983 | 983 | 952 | 952 | -0.21% | 7,300 | 17億6797万 | -1.24% |
| 03/25 | 966 | 966 | 940 | 954 | +0.32% | 2,500 | 17億7168万 | -1.04% |
| 03/24 | 970 | 970 | 947 | 951 | +0.42% | 2,000 | 17億6611万 | -1.45% |
| 03/23 | 980 | 980 | 947 | 947 | -1.35% | 6,900 | 17億5868万 | -1.97% |
| 03/19 | 950 | 960 | 947 | 960 | +0.42% | 1,400 | 17億8282万 | -0.72% |
| 03/18 | 951 | 956 | 948 | 956 | +0.53% | 1,200 | 17億7540万 | -1.14% |
| 03/17 | 959 | 959 | 949 | 951 | -0.83% | 1,300 | 17億6611万 | -1.65% |
| 03/16 | 953 | 960 | 948 | 959 | +0.74% | 1,700 | 17億8097万 | -0.72% |
| 03/13 | 962 | 962 | 951 | 952 | -1.35% | 1,300 | 17億6797万 | -1.35% |
| 03/12 | 954 | 965 | 943 | 965 | +1.05% | 4,900 | 17億9211万 | +0.1% |
| 03/11 | 970 | 970 | 955 | 955 | -0.62% | 7,600 | 17億7354万 | -0.83% |
| 03/10 | 974 | 974 | 961 | 961 | +0.63% | 800 | 17億8468万 | -0.21% |
| 03/09 | 970 | 970 | 955 | 955 | -1.04% | 3,000 | 17億7354万 | -0.73% |
| 03/06 | 965 | 965 | 960 | 965 | -0.52% | 1,100 | 17億9211万 | +0.31% |
| 03/05 | 952 | 973 | 952 | 970 | +2.21% | 1,600 | 18億139万 | +0.94% |
| 03/04 | 963 | 963 | 949 | 949 | -2.57% | 5,400 | 17億6240万 | -1.15% |
| 03/03 | 980 | 982 | 974 | 974 | -0.81% | 1,900 | 18億882万 | +1.46% |
| 03/02 | 982 | 982 | 965 | 982 | -0.1% | 3,300 | 18億2368万 | +2.4% |
| 02/27 | 971 | 983 | 965 | 983 | +0.41% | 3,900 | 18億2554万 | +2.61% |
| 02/26 | 986 | 986 | 974 | 979 | +0.1% | 3,900 | 18億1811万 | +2.41% |
| 02/25 | 979 | 979 | 978 | 978 | +0.31% | 1,000 | 18億1625万 | +2.41% |
| 02/24 | 979 | 979 | 966 | 975 | +0.93% | 2,200 | 18億1068万 | +2.2% |
| 02/20 | 980 | 980 | 966 | 966 | -1.43% | 1,600 | 17億9397万 | +1.36% |
| 02/19 | 969 | 980 | 968 | 980 | +0.31% | 5,300 | 18億1997万 | +2.94% |
| 02/18 | 978 | 978 | 974 | 977 | +1.03% | 2,900 | 18億1439万 | +2.73% |
| 02/17 | 979 | 979 | 965 | 967 | -1.12% | 2,000 | 17億9582万 | +1.79% |
| 02/16 | 970 | 978 | 962 | 978 | +0.1% | 5,100 | 18億1625万 | +3.06% |
| 02/13 | 977 | 977 | 952 | 977 | +0.51% | 5,000 | 18億1439万 | +2.95% |
| 02/12 | 957 | 995 | 950 | 972 | +1.67% | 13,700 | 18億511万 | +2.53% |
| 02/10 | 944 | 957 | 938 | 956 | +1.27% | 6,600 | 17億7540万 | +0.95% |
| 02/09 | 946 | 946 | 931 | 944 | +1.4% | 4,300 | 17億5311万 | -0.32% |
| 02/06 | 932 | 937 | 931 | 931 | -0.43% | 4,100 | 17億2897万 | -1.69% |
| 02/05 | 933 | 937 | 930 | 935 | +0.21% | 3,700 | 17億3640万 | -1.27% |
| 02/04 | 939 | 940 | 931 | 933 | -0.64% | 3,500 | 17億3268万 | -1.37% |
| 02/03 | 943 | 945 | 939 | 939 | -0.42% | 4,300 | 17億4382万 | -0.63% |
| 02/02 | 947 | 953 | 942 | 943 | -0.42% | 1,600 | 17億5125万 | 0% |
| 01/30 | 949 | 949 | 942 | 947 | +0.53% | 1,300 | 17億5868万 | +0.53% |
| 01/29 | 950 | 950 | 942 | 942 | -0.63% | 2,000 | 17億4940万 | +0.32% |
| 01/28 | 945 | 948 | 945 | 948 | +0.32% | 1,800 | 17億6054万 | +1.17% |
| 01/27 | 953 | 953 | 944 | 945 | -0.42% | 4,400 | 17億5497万 | +1.07% |
| 01/26 | 958 | 958 | 949 | 949 | -0.21% | 4,200 | 17億6240万 | +1.71% |
| 01/23 | 952 | 954 | 949 | 951 | -0.11% | 5,400 | 17億6611万 | +2.15% |
| 01/22 | 951 | 952 | 948 | 952 | +0.74% | 2,400 | 17億6797万 | +2.48% |
| 01/21 | 953 | 953 | 943 | 945 | -0.84% | 4,000 | 17億5497万 | +2.05% |
| 01/20 | 950 | 954 | 947 | 953 | +0.95% | 4,500 | 17億6982万 | +3.14% |
| 01/19 | 949 | 954 | 944 | 944 | +0.32% | 12,900 | 17億5311万 | +2.28% |
| 01/16 | 951 | 958 | 941 | 941 | -1.05% | 9,000 | 17億4754万 | +2.06% |
| 01/15 | 961 | 972 | 948 | 951 | -1.14% | 13,100 | 17億6611万 | +3.26% |
| 01/14 | （IR情報）15:30 2025年11月期決算短信〔日本基準〕(連結) |
| 01/14 | （IR情報）15:30 通期業績予想と実績の差異に関するお知らせ |
| 01/14 | 961 | 1,000 | 961 | 962 | +0.84% | 14,300 | 17億8654万 | +4.57% |
| 01/13 | 950 | 962 | 947 | 954 | +0.95% | 6,500 | 17億7168万 | +3.92% |
| 01/09 | 956 | 956 | 945 | 945 | -0.94% | 4,600 | 17億5497万 | +3.05% |
| 01/08 | 952 | 957 | 949 | 954 | +0.21% | 2,300 | 17億7168万 | +4.15% |
| 01/07 | 952 | 957 | 950 | 952 | -0.52% | 2,600 | 17億6797万 | +3.93% |
| 01/06 | 959 | 959 | 950 | 957 | +0.1% | 6,400 | 17億7725万 | +4.25% |
| 01/05 | 953 | 968 | 947 | 956 | +1.16% | 15,000 | 17億7540万 | +3.8% |
| 2025 |
| 12/30 | 924 | 951 | 924 | 945 | +2.27% | 10,000 | 17億5497万 | +1.61% |
| 12/29 | 925 | 935 | 908 | 924 | +1.99% | 6,900 | 17億1597万 | -1.6% |
| 12/26 | 911 | 920 | 896 | 906 | -0.55% | 30,300 | 16億8254万 | -4.33% |
| 12/25 | 906 | 911 | 899 | 911 | +0.44% | 15,400 | 16億9182万 | -4.71% |
| 12/25 | （空売り報告）UBS AG 7,400株（0.39%）-0.13%義務消失 |
| 12/24 | 891 | 912 | 891 | 907 | +1% | 12,100 | 16億8440万 | -6.01% |
| 12/24 | （空売り報告）UBS AG 9,700株（0.52%）-0.11% |
| 12/23 | （IR情報）15:30 上場維持基準への適合に関するお知らせ |
| 12/23 | 887 | 910 | 886 | 898 | +1.13% | 17,800 | 16億6768万 | -7.71% |
| 12/23 | （空売り報告）UBS AG 11,800株（0.63%）-0.21% |
| 12/22 | 891 | 896 | 888 | 888 | -0.34% | 18,800 | 16億4911万 | -9.66% |
| 12/22 | （空売り報告）UBS AG 15,700株（0.84%）-0.14% |
| 12/19 | 895 | 898 | 890 | 891 | -0.56% | 12,700 | 16億5468万 | -10.27% |
| 12/18 | 889 | 896 | 889 | 896 | +0.9% | 10,000 | 16億6397万 | -10.67% |
| 12/18 | （空売り報告）UBS AG 18,300株（0.98%）-0.11% |
| 12/17 | 895 | 895 | 886 | 888 | -1.11% | 11,000 | 16億4911万 | -12.25% |
| 12/16 | 904 | 929 | 897 | 898 | -0.66% | 32,700 | 16億6768万 | -12.13% |
| 12/15 | 891 | 907 | 887 | 904 | +1.46% | 12,700 | 16億7883万 | -12.23% |
| 12/12 | 896 | 902 | 883 | 891 | -0.56% | 17,100 | 16億5468万 | -14.08% |
| 12/11 | 914 | 916 | 896 | 896 | -2.08% | 23,900 | 16億6397万 | -14.26% |
| 12/10 | 919 | 920 | 913 | 915 | -0.11% | 11,400 | 16億9925万 | -13.02% |
| 12/09 | 916 | 920 | 913 | 916 | -0.11% | 9,000 | 17億111万 | -13.5% |
| 12/08 | 920 | 926 | 916 | 917 | -0.22% | 10,600 | 17億297万 | -14.06% |
| 12/05 | 925 | 925 | 912 | 919 | -0.65% | 12,800 | 17億668万 | -14.43% |
| 12/05 | （空売り報告）UBS AG 20,300株（1.09%）+0.11% |
| 12/05 | （空売り報告）モルガン・スタンレーMUFG証券 9,000株（0.48%）-0.04%義務消失 |
| 12/04 | 917 | 931 | 917 | 925 | +0.87% | 10,500 | 17億1782万 | -14.35% |
| 12/04 | （空売り報告）UBS AG 18,300株（0.98%）-0.03% |
| 12/03 | 924 | 931 | 915 | 917 | -0.76% | 24,400 | 17億297万 | -15.48% |
| 12/03 | （空売り報告）UBS AG 18,900株（1.01%）+0.02% |
| 12/03 | （空売り報告）モルガン・スタンレーMUFG証券 9,700株（0.52%）再IN |
| 12/02 | 958 | 961 | 923 | 924 | -3.55% | 34,500 | 17億1597万 | -15.23% |
| 12/02 | （空売り報告）UBS AG 18,400株（0.99%）+0.15% |
| 12/01 | 1,001 | 1,001 | 956 | 958 | -4.68% | 52,700 | 17億7911万 | -12.27% |
| 11/28 | 1,024 | 1,025 | 994 | 1,005 | -2.24% | 68,200 | 18億6639万 | -8.05% |
| 11/28 | （空売り報告）UBS AG 15,700株（0.84%）+0.17% |
| 11/27 | 1,003 | 1,060 | 1,003 | 1,028 | -13.61% | 144,200 | 19億911万 | -5.86% |
| 11/27 | （空売り報告）UBS AG 12,600株（0.67%）再IN |
| 11/26 | 1,164 | 1,194 | 1,164 | 1,190 | +3.12% | 80,200 | 22億996万 | +9.07% |
| 11/25 | 1,150 | 1,157 | 1,137 | 1,154 | +1.85% | 50,900 | 21億4310万 | +6.56% |
| 11/21 | 1,121 | 1,134 | 1,121 | 1,133 | +0.44% | 37,600 | 21億410万 | +5% |
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。
