| 2026 |
| 03/06 | 1,731 | 1,745 | 1,723 | 1,743 | +0.35% | 46,500 | 704億8332万 | -3.43% |
| 03/05 | 1,734 | 1,747 | 1,731 | 1,737 | +2% | 50,500 | 702億4070万 | -3.87% |
| 03/04 | （IR情報）11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況および売却完了に関するお知らせ |
| 03/04 | 1,713 | 1,713 | 1,683 | 1,703 | -0.99% | 129,200 | 688億6581万 | -5.96% |
| 03/03 | 1,765 | 1,765 | 1,720 | 1,720 | -2.38% | 123,800 | 695億5325万 | -5.34% |
| 03/02 | （IR情報）11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 03/02 | 1,795 | 1,798 | 1,761 | 1,762 | -3.13% | 147,300 | 712億5165万 | -3.35% |
| 02/27 | 1,810 | 1,819 | 1,792 | 1,819 | +1.34% | 79,400 | 735億5661万 | -0.49% |
| 02/26 | 1,809 | 1,822 | 1,793 | 1,795 | -1.91% | 165,000 | 725億8610万 | -1.91% |
| 02/25 | 1,820 | 1,841 | 1,818 | 1,830 | +0.55% | 205,800 | 740億143万 | -0.22% |
| 02/24 | 1,806 | 1,835 | 1,806 | 1,820 | +0.28% | 176,300 | 735億9705万 | -0.87% |
| 02/20 | 1,800 | 1,817 | 1,788 | 1,815 | +0.5% | 93,800 | 733億9486万 | -1.25% |
| 02/19 | 1,811 | 1,813 | 1,798 | 1,806 | -0.39% | 87,100 | 730億3091万 | -1.85% |
| 02/18 | 1,806 | 1,818 | 1,801 | 1,813 | +0.17% | 63,500 | 733億1398万 | -1.57% |
| 02/17 | 1,819 | 1,819 | 1,807 | 1,810 | -0.06% | 71,800 | 731億9267万 | -1.84% |
| 02/16 | 1,821 | 1,822 | 1,807 | 1,811 | -0.55% | 91,000 | 732億3310万 | -1.84% |
| 02/13 | 1,832 | 1,837 | 1,808 | 1,821 | -0.71% | 85,700 | 736億3748万 | -1.35% |
| 02/12 | 1,839 | 1,846 | 1,832 | 1,834 | -0.38% | 67,800 | 741億6318万 | -0.7% |
| 02/10 | 1,839 | 1,846 | 1,837 | 1,841 | +0.33% | 46,500 | 744億4624万 | -0.38% |
| 02/09 | 1,855 | 1,859 | 1,835 | 1,835 | -0.33% | 62,200 | 742億361万 | -0.76% |
| 02/06 | 1,848 | 1,848 | 1,830 | 1,841 | -0.38% | 55,600 | 744億4624万 | -0.43% |
| 02/05 | 1,850 | 1,858 | 1,845 | 1,848 | +0.49% | 51,000 | 747億2931万 | -0.05% |
| 02/04 | 1,824 | 1,847 | 1,821 | 1,839 | +0.82% | 43,800 | 743億6537万 | -0.49% |
| 02/03 | 1,828 | 1,843 | 1,817 | 1,824 | -0.16% | 58,300 | 737億5880万 | -1.3% |
| 02/02 | （IR情報）11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 02/02 | 1,826 | 1,836 | 1,818 | 1,827 | +0.61% | 43,400 | 738億8011万 | -1.14% |
| 01/30 | 1,806 | 1,821 | 1,801 | 1,816 | +0.61% | 46,600 | 734億3529万 | -1.73% |
| 01/29 | 1,803 | 1,807 | 1,780 | 1,805 | -0.06% | 76,300 | 729億9048万 | -2.33% |
| 01/28 | 1,835 | 1,836 | 1,806 | 1,806 | -1.74% | 81,800 | 730億3091万 | -2.33% |
| 01/27 | 1,858 | 1,858 | 1,831 | 1,838 | -1.08% | 61,200 | 743億2493万 | -0.7% |
| 01/26 | 1,860 | 1,867 | 1,845 | 1,858 | -0.43% | 66,800 | 751億3369万 | +0.38% |
| 01/23 | 1,883 | 1,892 | 1,861 | 1,866 | -0.9% | 48,700 | 754億5719万 | +0.86% |
| 01/22 | 1,878 | 1,887 | 1,871 | 1,883 | +0.75% | 31,800 | 761億4464万 | +1.84% |
| 01/21 | 1,886 | 1,888 | 1,864 | 1,869 | -0.9% | 46,400 | 755億7850万 | +1.25% |
| 01/20 | 1,884 | 1,893 | 1,874 | 1,886 | +0.43% | 43,100 | 762億6595万 | +2.28% |
| 01/19 | 1,888 | 1,890 | 1,869 | 1,878 | -0.27% | 57,500 | 759億4245万 | +2.01% |
| 01/16 | 1,869 | 1,883 | 1,859 | 1,883 | +0.75% | 41,900 | 761億4464万 | +2.45% |
| 01/15 | 1,848 | 1,869 | 1,843 | 1,869 | +0.81% | 50,000 | 755億7850万 | +1.74% |
| 01/14 | 1,847 | 1,869 | 1,836 | 1,854 | +0.32% | 99,000 | 749億7194万 | +1.04% |
| 01/13 | （IR情報）15:30 2026年2月期第3四半期決算短信[日本基準](連結) |
| 01/13 | 1,869 | 1,869 | 1,837 | 1,848 | 0% | 67,700 | 747億2931万 | +0.71% |
| 01/09 | 1,839 | 1,856 | 1,837 | 1,848 | +0.98% | 38,400 | 747億2931万 | +0.65% |
| 01/08 | 1,851 | 1,851 | 1,830 | 1,830 | -1.08% | 43,400 | 740億143万 | -0.38% |
| 01/07 | 1,864 | 1,870 | 1,850 | 1,850 | -0.48% | 41,100 | 748億1018万 | +0.49% |
| 01/06 | 1,864 | 1,878 | 1,859 | 1,859 | -0.05% | 46,900 | 751億7413万 | +0.81% |
| 01/05 | （IR情報）11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 01/05 | 1,850 | 1,860 | 1,838 | 1,860 | +1.47% | 36,300 | 752億1456万 | +0.7% |
| 2025 |
| 12/30 | 1,856 | 1,864 | 1,833 | 1,833 | -1.24% | 32,800 | 741億2274万 | -0.92% |
| 12/29 | 1,843 | 1,856 | 1,828 | 1,856 | +1.64% | 41,200 | 750億5281万 | +0.22% |
| 12/26 | 1,825 | 1,831 | 1,820 | 1,826 | +0.22% | 45,700 | 738億3967万 | -1.51% |
| 12/25 | 1,829 | 1,837 | 1,822 | 1,822 | -0.38% | 28,600 | 736億7792万 | -1.78% |
| 12/24 | 1,833 | 1,848 | 1,829 | 1,829 | -0.22% | 25,600 | 739億6099万 | -1.51% |
| 12/23 | 1,811 | 1,833 | 1,811 | 1,833 | +1.27% | 36,400 | 741億2274万 | -1.45% |
| 12/22 | 1,840 | 1,844 | 1,810 | 1,810 | -1.47% | 58,000 | 731億9267万 | -2.84% |
| 12/19 | 1,844 | 1,855 | 1,837 | 1,837 | -0.7% | 42,700 | 742億8449万 | -1.66% |
| 12/18 | 1,831 | 1,850 | 1,828 | 1,850 | +1.04% | 24,500 | 748億1018万 | -1.18% |
| 12/17 | 1,836 | 1,836 | 1,826 | 1,831 | -0.22% | 23,000 | 740億4186万 | -2.35% |
| 12/16 | 1,849 | 1,849 | 1,834 | 1,835 | -0.7% | 29,800 | 742億361万 | -2.29% |
| 12/16 | （空売り報告）モルガン・スタンレーMUFG証券 200,090株（0.49%）-0.1%義務消失 |
| 12/15 | 1,822 | 1,850 | 1,821 | 1,848 | +1.76% | 31,200 | 747億2931万 | -1.81% |
| 12/12 | 1,815 | 1,825 | 1,814 | 1,816 | +0.83% | 28,000 | 734億3529万 | -3.61% |
| 12/11 | 1,818 | 1,825 | 1,801 | 1,801 | -0.94% | 32,800 | 728億2872万 | -4.56% |
| 12/10 | 1,818 | 1,826 | 1,811 | 1,818 | +0.5% | 38,100 | 735億1617万 | -3.81% |
| 12/09 | 1,842 | 1,848 | 1,794 | 1,809 | -1.79% | 86,700 | 731億5223万 | -4.39% |
| 12/08 | 1,846 | 1,856 | 1,838 | 1,842 | 0% | 45,800 | 744億8668万 | -2.8% |
| 12/05 | 1,843 | 1,853 | 1,836 | 1,842 | -0.05% | 34,700 | 744億8668万 | -2.85% |
| 12/04 | 1,874 | 1,874 | 1,838 | 1,843 | -1.23% | 65,600 | 745億2712万 | -2.85% |
| 12/03 | 1,890 | 1,891 | 1,866 | 1,866 | -1.32% | 35,600 | 754億5719万 | -1.74% |
| 12/02 | 1,913 | 1,913 | 1,891 | 1,891 | -1.15% | 35,500 | 764億6814万 | -0.58% |
| 12/01 | （IR情報）11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 12/01 | 1,933 | 1,936 | 1,905 | 1,913 | -1.24% | 34,900 | 773億5777万 | +0.53% |
| 11/28 | 1,921 | 1,937 | 1,921 | 1,937 | +0.52% | 23,800 | 783億2828万 | +1.73% |
| 11/27 | 1,930 | 1,936 | 1,916 | 1,927 | +0.05% | 21,500 | 779億2391万 | +1.21% |
| 11/26 | 1,889 | 1,926 | 1,889 | 1,926 | +1.96% | 37,300 | 778億8347万 | +1.1% |
| 11/25 | 1,899 | 1,899 | 1,875 | 1,889 | -0.53% | 27,100 | 763億8726万 | -0.84% |
| 11/21 | 1,848 | 1,899 | 1,848 | 1,899 | +2.7% | 50,100 | 767億9164万 | -0.42% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 240,590株（0.59%）-0.1% |
| 11/20 | 1,883 | 1,883 | 1,849 | 1,849 | -1.75% | 62,900 | 747億6975万 | -3.14% |
| 11/19 | 1,885 | 1,904 | 1,875 | 1,882 | -1.21% | 49,400 | 761億420万 | -1.52% |
| 11/18 | 1,890 | 1,913 | 1,890 | 1,905 | +0.37% | 39,000 | 770億3427万 | -0.52% |
| 11/17 | 1,925 | 1,925 | 1,881 | 1,898 | -2.92% | 64,000 | 767億5121万 | -0.99% |
| 11/14 | 1,937 | 1,955 | 1,926 | 1,955 | +0.93% | 47,100 | 790億5617万 | +1.77% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 282,490株（0.69%）-0.01% |
| 11/13 | 1,922 | 1,938 | 1,922 | 1,937 | +0.78% | 20,500 | 783億2828万 | +0.78% |
| 11/12 | 1,919 | 1,930 | 1,915 | 1,922 | +0.63% | 21,400 | 777億2172万 | -0.1% |
| 11/11 | 1,918 | 1,921 | 1,896 | 1,910 | -0.31% | 22,600 | 772億3646万 | -0.93% |
| 11/10 | 1,905 | 1,917 | 1,900 | 1,916 | +0.79% | 21,500 | 774億7909万 | -0.73% |
| 11/07 | 1,891 | 1,903 | 1,886 | 1,901 | +0.8% | 26,300 | 768億7252万 | -1.55% |
| 11/06 | 1,899 | 1,899 | 1,877 | 1,886 | +0.16% | 23,700 | 762億6595万 | -2.43% |
| 11/05 | 1,881 | 1,899 | 1,865 | 1,883 | +0.43% | 44,800 | 761億4464万 | -2.89% |
| 11/04 | （IR情報）11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 11/04 | 1,879 | 1,890 | 1,862 | 1,875 | -0.21% | 59,800 | 758億2113万 | -3.65% |
| 10/31 | 1,861 | 1,882 | 1,861 | 1,879 | +0.97% | 25,500 | 759億8288万 | -3.79% |
| 10/30 | 1,868 | 1,875 | 1,857 | 1,861 | -0.48% | 49,500 | 752億5500万 | -4.95% |
| 10/29 | 1,890 | 1,898 | 1,867 | 1,870 | -1.48% | 53,900 | 756億1894万 | -4.79% |
| 10/28 | 1,926 | 1,926 | 1,897 | 1,898 | -2.16% | 59,400 | 767億5121万 | -3.7% |
| 10/27 | 1,922 | 1,940 | 1,915 | 1,940 | +1.68% | 30,000 | 784億4960万 | -1.77% |
| 10/24 | 1,942 | 1,957 | 1,908 | 1,908 | -1.75% | 39,700 | 771億5558万 | -3.54% |
| 10/23 | 1,947 | 1,959 | 1,937 | 1,942 | -0.56% | 36,800 | 785億3047万 | -2.07% |
| 10/22 | 1,938 | 1,960 | 1,935 | 1,953 | +0.77% | 49,000 | 789億7529万 | -1.61% |
| 10/21 | 1,931 | 1,939 | 1,925 | 1,938 | +0.68% | 20,900 | 783億6872万 | -2.47% |
| 10/20 | 1,961 | 1,961 | 1,924 | 1,925 | -0.82% | 55,100 | 778億4303万 | -3.22% |
| 10/17 | 1,945 | 1,959 | 1,923 | 1,941 | -0.15% | 43,300 | 784億9004万 | -2.51% |
| 10/16 | 1,939 | 1,963 | 1,913 | 1,944 | +1.62% | 80,500 | 786億1135万 | -2.46% |
| 10/16 | （空売り報告）モルガン・スタンレーMUFG証券 285,190株（0.7%）+0.01% |
| 10/15 | 1,965 | 1,978 | 1,906 | 1,913 | -2.55% | 73,200 | 773億5777万 | -4.16% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 282,090株（0.69%）-0.1% |
| 10/14 | 1,960 | 1,980 | 1,916 | 1,963 | -0.51% | 89,400 | 793億7967万 | -1.9% |
| 10/10 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信[日本基準](連結) |
| 10/10 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算説明資料 |
| 10/10 | 1,998 | 1,998 | 1,968 | 1,973 | -1.1% | 61,300 | 797億8405万 | -1.5% |
| 10/09 | 1,975 | 1,995 | 1,962 | 1,995 | +1.17% | 31,600 | 806億7369万 | -0.4% |
| 10/08 | 1,987 | 2,010 | 1,972 | 1,972 | -1.05% | 26,800 | 797億4361万 | -1.5% |
| 10/07 | 2,007 | 2,007 | 1,985 | 1,993 | -1.09% | 41,200 | 805億9281万 | -0.35% |
| 10/01 | （IR情報）11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
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。
