| 2026 |
| 03/06 | 4,050 | 4,050 | 3,990 | 4,000 | -2.32% | 73,300 | 684億 | -2.15% |
| 03/05 | 4,080 | 4,130 | 4,075 | 4,095 | +1.36% | 41,500 | 700億2450万 | +0.17% |
| 03/04 | 4,075 | 4,075 | 3,995 | 4,040 | -1.46% | 76,700 | 690億8400万 | -1.13% |
| 03/03 | 4,120 | 4,125 | 4,085 | 4,100 | -0.85% | 41,900 | 701億1000万 | +0.32% |
| 03/02 | 4,090 | 4,150 | 4,080 | 4,135 | +0.36% | 45,400 | 707億850万 | +1.17% |
| 02/27 | 4,105 | 4,125 | 4,085 | 4,120 | +0.49% | 34,900 | 704億5200万 | +0.86% |
| 02/26 | 4,100 | 4,115 | 4,080 | 4,100 | 0% | 24,800 | 701億1000万 | +0.39% |
| 02/25 | 4,105 | 4,115 | 4,075 | 4,100 | -0.24% | 28,500 | 701億1000万 | +0.32% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 182,330株（1.06%）-0.13% |
| 02/24 | 4,075 | 4,160 | 4,065 | 4,110 | +1.61% | 45,000 | 702億8100万 | +0.51% |
| 02/20 | 4,065 | 4,080 | 4,040 | 4,045 | -0.49% | 25,300 | 691億6950万 | -1.12% |
| 02/19 | 4,045 | 4,075 | 4,030 | 4,065 | +0.37% | 27,300 | 695億1150万 | -0.71% |
| 02/18 | 4,065 | 4,070 | 4,050 | 4,050 | 0% | 23,600 | 692億5500万 | -1.15% |
| 02/17 | 4,095 | 4,095 | 4,050 | 4,050 | -1.34% | 34,600 | 692億5500万 | -1.17% |
| 02/16 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 02/16 | 4,130 | 4,150 | 4,090 | 4,105 | -1.08% | 38,600 | 701億9550万 | +0.15% |
| 02/13 | 4,140 | 4,155 | 4,105 | 4,150 | +0.36% | 23,200 | 709億6500万 | +1.32% |
| 02/12 | 4,115 | 4,145 | 4,110 | 4,135 | +0.73% | 27,900 | 707億850万 | +1.08% |
| 02/10 | 4,110 | 4,130 | 4,095 | 4,105 | -0.12% | 21,300 | 701億9550万 | +0.42% |
| 02/09 | 4,140 | 4,140 | 4,100 | 4,110 | -0.24% | 23,700 | 702億8100万 | +0.59% |
| 02/06 | （5%ルール）みずほ証券（0.84%）アセットマネジメントOne（1.53%）みずほ銀行（1.73%） |
| 02/06 | 4,095 | 4,120 | 4,075 | 4,120 | +0.61% | 29,800 | 704億5200万 | +0.88% |
| 02/05 | 4,110 | 4,130 | 4,095 | 4,095 | -0.12% | 16,300 | 700億2450万 | +0.29% |
| 02/04 | 4,110 | 4,115 | 4,080 | 4,100 | +0.24% | 31,100 | 701億1000万 | +0.44% |
| 02/03 | 4,080 | 4,095 | 4,070 | 4,090 | +0.25% | 22,100 | 699億3900万 | +0.22% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 204,630株（1.19%）-0.09% |
| 02/02 | 4,090 | 4,100 | 4,050 | 4,080 | +0.25% | 23,600 | 697億6800万 | 0% |
| 01/30 | 4,020 | 4,070 | 4,020 | 4,070 | +1.24% | 30,700 | 695億9700万 | -0.22% |
| 01/30 | （空売り報告）Citigroup Global Markets Limited 87,399株（0.51%）新規 |
| 01/29 | 4,010 | 4,035 | 3,995 | 4,020 | +0.25% | 48,700 | 687億4200万 | -1.4% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 219,930株（1.28%）-0.03% |
| 01/28 | 4,040 | 4,050 | 4,010 | 4,010 | -0.87% | 28,600 | 685億7100万 | -1.67% |
| 01/27 | 4,070 | 4,090 | 4,045 | 4,045 | -0.61% | 28,600 | 691億6950万 | -0.86% |
| 01/26 | 4,085 | 4,105 | 4,045 | 4,070 | -0.37% | 63,900 | 695億9700万 | -0.22% |
| 01/23 | 4,125 | 4,130 | 4,080 | 4,085 | -0.24% | 17,600 | 698億5350万 | +0.1% |
| 01/22 | 4,100 | 4,125 | 4,085 | 4,095 | -0.12% | 20,700 | 700億2450万 | +0.27% |
| 01/21 | 4,150 | 4,165 | 4,075 | 4,100 | -1.44% | 37,700 | 701億1000万 | +0.49% |
| 01/20 | 4,165 | 4,185 | 4,155 | 4,160 | -0.12% | 22,900 | 711億3600万 | +2.04% |
| 01/19 | 4,150 | 4,175 | 4,140 | 4,165 | +0.36% | 24,800 | 712億2150万 | +2.31% |
| 01/16 | 4,135 | 4,150 | 4,130 | 4,150 | +0.36% | 17,500 | 709億6500万 | +2.12% |
| 01/15 | 4,120 | 4,140 | 4,115 | 4,135 | +0.36% | 18,200 | 707億850万 | +1.9% |
| 01/14 | 4,085 | 4,130 | 4,085 | 4,120 | +0.86% | 23,100 | 704億5200万 | +1.7% |
| 01/13 | 4,080 | 4,110 | 4,060 | 4,085 | +0.25% | 24,000 | 698億5350万 | +0.96% |
| 01/09 | 4,045 | 4,085 | 4,045 | 4,075 | +0.99% | 22,000 | 696億8250万 | +0.84% |
| 01/08 | 4,025 | 4,050 | 4,020 | 4,035 | +0.12% | 14,700 | 689億9850万 | -0.15% |
| 01/07 | 4,045 | 4,050 | 4,020 | 4,030 | -0.37% | 24,800 | 689億1300万 | -0.3% |
| 01/06 | 4,065 | 4,075 | 4,035 | 4,045 | -0.49% | 24,900 | 691億6950万 | 0% |
| 01/05 | 4,070 | 4,090 | 4,065 | 4,065 | +0.12% | 14,800 | 695億1150万 | +0.47% |
| 2025 |
| 12/30 | 4,070 | 4,090 | 4,060 | 4,060 | -0.49% | 17,400 | 694億2600万 | +0.32% |
| 12/29 | 4,075 | 4,095 | 4,055 | 4,080 | +0.12% | 26,200 | 697億6800万 | +0.87% |
| 12/26 | 4,080 | 4,080 | 4,060 | 4,075 | -0.12% | 23,600 | 696億8250万 | +0.74% |
| 12/25 | 4,055 | 4,090 | 4,055 | 4,080 | +0.62% | 18,000 | 697億6800万 | +0.94% |
| 12/24 | 4,060 | 4,075 | 4,055 | 4,055 | -0.12% | 17,800 | 693億4050万 | +0.4% |
| 12/23 | 4,020 | 4,070 | 4,020 | 4,060 | +1% | 17,700 | 694億2600万 | +0.54% |
| 12/22 | 4,050 | 4,065 | 4,020 | 4,020 | -0.74% | 23,000 | 687億4200万 | -0.4% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 225,120株（1.31%）+0.11% |
| 12/19 | 4,070 | 4,095 | 4,050 | 4,050 | -0.49% | 23,200 | 692億5500万 | +0.32% |
| 12/18 | 4,035 | 4,085 | 4,035 | 4,070 | +1.24% | 22,800 | 695億9700万 | +0.82% |
| 12/17 | 4,130 | 4,130 | 4,020 | 4,020 | -2.43% | 35,600 | 687億4200万 | -0.37% |
| 12/16 | 4,155 | 4,155 | 4,080 | 4,120 | -0.6% | 50,600 | 704億5200万 | +2.13% |
| 12/15 | 4,070 | 4,155 | 4,045 | 4,145 | +3.37% | 78,300 | 708億7950万 | +2.85% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 206,520株（1.2%）+0.01% |
| 12/12 | （IR情報）15:00 定款一部変更に関するお知らせ |
| 12/12 | （IR情報）15:00 2025年10月期決算補足資料 |
| 12/12 | （IR情報）15:00 2025年10月期決算短信〔日本基準〕(連結) |
| 12/12 | 4,005 | 4,070 | 3,980 | 4,010 | +0.12% | 54,000 | 685億7100万 | -0.25% |
| 12/11 | 4,040 | 4,040 | 3,985 | 4,005 | -0.25% | 24,000 | 684億8550万 | -0.27% |
| 12/10 | 4,000 | 4,035 | 3,995 | 4,015 | +0.37% | 25,900 | 686億5650万 | +0.07% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 203,520株（1.19%）-0.02% |
| 12/09 | 3,985 | 4,000 | 3,975 | 4,000 | +0.38% | 16,700 | 684億 | -0.27% |
| 12/08 | 3,975 | 4,025 | 3,975 | 3,985 | +0.13% | 23,300 | 681億4350万 | -0.6% |
| 12/05 | 3,975 | 4,000 | 3,960 | 3,980 | +0.13% | 21,300 | 680億5800万 | -0.77% |
| 12/04 | 3,980 | 3,985 | 3,950 | 3,975 | -0.13% | 33,000 | 679億7250万 | -1.05% |
| 12/03 | 4,060 | 4,060 | 3,980 | 3,980 | -1.97% | 40,600 | 680億5800万 | -1.14% |
| 12/02 | 4,070 | 4,090 | 4,045 | 4,060 | -0.25% | 11,900 | 694億2600万 | +0.57% |
| 12/01 | 4,100 | 4,105 | 4,055 | 4,070 | -0.61% | 25,900 | 695億9700万 | +0.62% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 207,622株（1.21%）+0.11% |
| 11/28 | 4,075 | 4,095 | 4,065 | 4,095 | +0.49% | 30,500 | 700億2450万 | +1.06% |
| 11/27 | 4,045 | 4,100 | 4,045 | 4,075 | -0.12% | 24,500 | 696億8250万 | +0.42% |
| 11/26 | 4,030 | 4,080 | 4,030 | 4,080 | +1.37% | 25,300 | 697億6800万 | +0.39% |
| 11/25 | 4,045 | 4,055 | 4,020 | 4,025 | -1.35% | 31,000 | 688億2750万 | -1.11% |
| 11/21 | 4,015 | 4,080 | 4,015 | 4,080 | +2% | 31,400 | 697億6800万 | +0.05% |
| 11/20 | 4,010 | 4,025 | 4,000 | 4,000 | -0.25% | 16,400 | 684億 | -2.03% |
| 11/19 | 4,000 | 4,020 | 3,995 | 4,010 | 0% | 21,900 | 685億7100万 | -1.96% |
| 11/18 | 4,020 | 4,025 | 3,995 | 4,010 | -0.37% | 16,800 | 685億7100万 | -2.08% |
| 11/17 | 4,030 | 4,040 | 4,000 | 4,025 | -0.25% | 19,100 | 688億2750万 | -1.83% |
| 11/14 | 4,035 | 4,055 | 4,015 | 4,035 | -0.49% | 18,400 | 689億9850万 | -1.71% |
| 11/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 189,522株（1.1%）+0.1% |
| 11/13 | 4,035 | 4,060 | 4,030 | 4,055 | +0.75% | 21,200 | 693億4050万 | -1.36% |
| 11/12 | 4,000 | 4,045 | 3,995 | 4,025 | +0.88% | 27,100 | 688億2750万 | -2.21% |
| 11/11 | 3,995 | 4,005 | 3,960 | 3,990 | -0.5% | 25,000 | 682億2900万 | -3.18% |
| 11/10 | 3,940 | 4,010 | 3,940 | 4,010 | +2.43% | 43,100 | 685億7100万 | -2.83% |
| 11/07 | 3,900 | 3,940 | 3,885 | 3,915 | +0.38% | 44,300 | 669億4650万 | -5.23% |
| 11/06 | 3,920 | 3,960 | 3,900 | 3,900 | -0.38% | 35,400 | 666億9000万 | -5.8% |
| 11/05 | 3,985 | 4,010 | 3,915 | 3,915 | -1.63% | 49,000 | 669億4650万 | -5.69% |
| 11/04 | 3,945 | 3,990 | 3,910 | 3,980 | +1.02% | 53,600 | 680億5800万 | -4.42% |
| 10/31 | 4,035 | 4,035 | 3,930 | 3,940 | -2.6% | 79,900 | 673億7400万 | -5.65% |
| 10/30 | 4,055 | 4,090 | 4,040 | 4,045 | -1.82% | 213,400 | 691億6950万 | -3.46% |
| 10/29 | 4,215 | 4,215 | 4,120 | 4,120 | -2.25% | 281,600 | 704億5200万 | -1.86% |
| 10/28 | 4,240 | 4,240 | 4,210 | 4,215 | -0.94% | 65,200 | 720億7650万 | +0.29% |
| 10/27 | 4,250 | 4,265 | 4,245 | 4,255 | 0% | 46,300 | 727億6050万 | +1.24% |
| 10/24 | 4,265 | 4,270 | 4,245 | 4,255 | +0.12% | 22,400 | 727億6050万 | +1.29% |
| 10/23 | 4,245 | 4,265 | 4,240 | 4,250 | +0.35% | 32,400 | 726億7500万 | +1.21% |
| 10/22 | 4,230 | 4,245 | 4,225 | 4,235 | +0.24% | 20,500 | 724億1850万 | +0.83% |
| 10/21 | 4,230 | 4,240 | 4,225 | 4,225 | -0.35% | 20,200 | 722億4750万 | +0.6% |
| 10/20 | 4,245 | 4,245 | 4,225 | 4,240 | +0.36% | 23,400 | 725億400万 | +1% |
| 10/17 | 4,190 | 4,225 | 4,190 | 4,225 | +0.84% | 29,000 | 722億4750万 | +0.69% |
| 10/16 | 4,190 | 4,195 | 4,175 | 4,190 | +0.36% | 15,100 | 716億4900万 | -0.1% |
| 10/15 | 4,170 | 4,185 | 4,165 | 4,175 | +0.6% | 22,900 | 713億9250万 | -0.45% |
| 10/14 | 4,130 | 4,160 | 4,120 | 4,150 | +0.48% | 30,100 | 709億6500万 | -1.05% |
| 10/10 | 4,145 | 4,150 | 4,130 | 4,130 | -0.48% | 50,700 | 706億2300万 | -1.53% |
| 10/09 | 4,190 | 4,200 | 4,150 | 4,150 | -0.84% | 120,600 | 709億6500万 | -1.05% |
| 10/08 | 4,185 | 4,210 | 4,185 | 4,185 | +0.12% | 71,100 | 715億6350万 | -0.17% |
| 10/07 | 4,165 | 4,185 | 4,160 | 4,180 | +0.6% | 34,900 | 714億7800万 | -0.17% |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 172,672株（1%）+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。
