| 2026 |
| 09/09 | 1,110 | 1,110 | 1,099 | 1,101 | -1.17% | 124,900 | 527億5003万 | -4.76% |
| 09/08 | 1,127 | 1,128 | 1,111 | 1,114 | -1.5% | 96,000 | 533億7287万 | -3.55% |
| 09/07 | 1,130 | 1,142 | 1,128 | 1,131 | -0.18% | 131,500 | 541億8736万 | -1.99% |
| 09/04 | 1,133 | 1,144 | 1,128 | 1,133 | -0.09% | 116,000 | 542億8318万 | -1.65% |
| 09/03 | 1,152 | 1,152 | 1,134 | 1,134 | -0.53% | 106,800 | 543億3110万 | -1.56% |
| 09/02 | 1,167 | 1,167 | 1,140 | 1,140 | -2.31% | 139,800 | 546億1856万 | -1.04% |
| 09/01 | 1,160 | 1,175 | 1,158 | 1,167 | +0.6% | 143,200 | 559億1216万 | +1.39% |
| 08/31 | 1,183 | 1,183 | 1,160 | 1,160 | -1.53% | 113,100 | 555億7678万 | +0.96% |
| 08/28 | 1,164 | 1,184 | 1,160 | 1,178 | +0.68% | 117,800 | 564億3918万 | +2.79% |
| 08/27 | 1,171 | 1,186 | 1,164 | 1,170 | -0.51% | 78,400 | 560億5589万 | +2.36% |
| 08/26 | 1,184 | 1,189 | 1,170 | 1,176 | -0.84% | 115,700 | 563億4336万 | +3.07% |
| 08/25 | 1,200 | 1,206 | 1,181 | 1,186 | -0.42% | 104,000 | 568億2247万 | +4.22% |
| 08/24 | 1,215 | 1,216 | 1,189 | 1,191 | -1.73% | 93,200 | 570億6202万 | +4.93% |
| 08/21 | 1,200 | 1,213 | 1,200 | 1,212 | +0.33% | 93,400 | 580億6815万 | +7.16% |
| 08/20 | 1,200 | 1,214 | 1,193 | 1,208 | +1% | 105,100 | 578億7651万 | +7.19% |
| 08/19 | 1,211 | 1,213 | 1,183 | 1,196 | -0.33% | 181,700 | 573億158万 | +6.6% |
| 08/18 | （IR情報）17:00 取締役に対する株式報酬型ストックオプションの割当てに関するお知らせ |
| 08/18 | 1,188 | 1,225 | 1,176 | 1,200 | 0% | 191,500 | 574億9322万 | +7.33% |
| 08/17 | 1,238 | 1,244 | 1,190 | 1,200 | -1.48% | 262,700 | 574億9322万 | +7.82% |
| 08/14 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | 1,133 | 1,251 | 1,119 | 1,218 | +6.28% | 647,900 | 583億5562万 | +9.83% |
| 08/13 | 1,140 | 1,146 | 1,133 | 1,146 | +0.79% | 124,500 | 549億603万 | +3.71% |
| 08/12 | 1,144 | 1,146 | 1,133 | 1,137 | +0.18% | 102,800 | 544億7483万 | +3.08% |
| 08/10 | 1,117 | 1,143 | 1,103 | 1,135 | +2.25% | 151,400 | 543億7901万 | +2.99% |
| 08/07 | 1,090 | 1,115 | 1,090 | 1,110 | +2.3% | 96,400 | 531億8123万 | +0.91% |
| 08/06 | 1,069 | 1,087 | 1,069 | 1,085 | +1.69% | 57,800 | 519億8345万 | -1.18% |
| 08/05 | 1,074 | 1,079 | 1,067 | 1,067 | -0.65% | 64,400 | 511億2106万 | -2.73% |
| 08/04 | 1,089 | 1,089 | 1,074 | 1,074 | -1.38% | 83,700 | 514億5643万 | -2.01% |
| 08/03 | 1,096 | 1,100 | 1,078 | 1,089 | -0.64% | 104,200 | 521億7510万 | -0.64% |
| 07/31 | 1,119 | 1,122 | 1,096 | 1,096 | -2.23% | 86,200 | 525億1048万 | +0.09% |
| 07/30 | 1,126 | 1,137 | 1,115 | 1,121 | -1.49% | 119,700 | 537億825万 | +2.56% |
| 07/29 | 1,116 | 1,147 | 1,116 | 1,138 | +2.34% | 123,200 | 545億2274万 | +4.4% |
| 07/28 | 1,113 | 1,117 | 1,107 | 1,112 | -0.45% | 68,400 | 532億7705万 | +2.49% |
| 07/27 | 1,103 | 1,117 | 1,103 | 1,117 | +1.55% | 72,800 | 535億1661万 | +3.23% |
| 07/24 | 1,095 | 1,103 | 1,086 | 1,100 | +0.46% | 31,600 | 527億212万 | +1.95% |
| 07/23 | 1,109 | 1,109 | 1,091 | 1,095 | -1.26% | 40,500 | 524億6257万 | +1.77% |
| 07/22 | 1,103 | 1,110 | 1,092 | 1,109 | +0.09% | 71,800 | 531億3332万 | +3.16% |
| 07/21 | 1,120 | 1,132 | 1,107 | 1,108 | -0.72% | 96,800 | 530億8541万 | +3.36% |
| 07/17 | 1,104 | 1,121 | 1,099 | 1,116 | +1.73% | 131,500 | 534億6870万 | +4.2% |
| 07/16 | 1,096 | 1,110 | 1,094 | 1,097 | +0.18% | 39,200 | 525億5839万 | +2.62% |
| 07/15 | 1,100 | 1,101 | 1,093 | 1,095 | +0.27% | 41,900 | 524億6257万 | +2.62% |
| 07/14 | 1,085 | 1,111 | 1,085 | 1,092 | +0.83% | 77,000 | 523億1883万 | +2.44% |
| 07/13 | 1,100 | 1,106 | 1,078 | 1,083 | -0.73% | 70,000 | 518億8763万 | +1.79% |
| 07/10 | 1,096 | 1,098 | 1,085 | 1,091 | -0.46% | 71,100 | 522億7092万 | +2.73% |
| 07/09 | 1,103 | 1,105 | 1,093 | 1,096 | -0.99% | 76,300 | 525億1048万 | +3.49% |
| 07/08 | 1,122 | 1,122 | 1,107 | 1,107 | -0.72% | 59,400 | 530億3750万 | +4.83% |
| 07/07 | 1,111 | 1,124 | 1,103 | 1,115 | +0.72% | 133,300 | 534億2079万 | +5.99% |
| 07/06 | 1,080 | 1,112 | 1,080 | 1,107 | +2.79% | 117,700 | 530億3750万 | +5.53% |
| 07/03 | 1,068 | 1,082 | 1,068 | 1,077 | +0.84% | 93,800 | 516億17万 | +2.96% |
| 07/02 | 1,064 | 1,076 | 1,063 | 1,068 | +1.42% | 79,100 | 511億6897万 | +2.2% |
| 07/01 | 1,050 | 1,056 | 1,042 | 1,053 | +0.1% | 58,600 | 504億5030万 | +0.77% |
| 06/30 | 1,059 | 1,072 | 1,052 | 1,052 | -1.77% | 70,000 | 504億239万 | +0.77% |
| 06/29 | 1,073 | 1,078 | 1,060 | 1,071 | +0.47% | 106,000 | 513億1270万 | +2.59% |
| 06/26 | 1,060 | 1,075 | 1,059 | 1,066 | +2.11% | 108,500 | 510億7315万 | +2.21% |
| 06/25 | 1,035 | 1,055 | 1,035 | 1,044 | +1.16% | 63,500 | 500億1910万 | +0.19% |
| 06/25 | （空売り報告）Nomura International plc 238,578株（0.49%）-0.05%義務消失 |
| 06/24 | 1,044 | 1,044 | 1,025 | 1,032 | +0.39% | 59,700 | 494億4417万 | -1.05% |
| 06/23 | 1,024 | 1,040 | 1,018 | 1,028 | +0.39% | 112,100 | 492億5253万 | -1.44% |
| 06/22 | 1,040 | 1,047 | 1,024 | 1,024 | -1.35% | 74,400 | 490億6088万 | -1.92% |
| 06/19 | 1,040 | 1,048 | 1,035 | 1,038 | -0.86% | 59,300 | 497億3164万 | -0.57% |
| 06/18 | 1,046 | 1,059 | 1,038 | 1,047 | -0.29% | 61,400 | 501億6284万 | +0.48% |
| 06/17 | 1,056 | 1,065 | 1,050 | 1,050 | -0.28% | 86,700 | 503億657万 | +1.06% |
| 06/16 | 1,063 | 1,069 | 1,044 | 1,053 | -1.77% | 100,500 | 504億5030万 | +1.64% |
| 06/15 | 1,070 | 1,080 | 1,061 | 1,072 | +0.19% | 93,400 | 513億6061万 | +3.88% |
| 06/12 | （IR情報）17:30 ストックオプションとしての新株予約権の発行内容確定に関するお知らせ |
| 06/12 | 1,055 | 1,072 | 1,052 | 1,070 | +1.42% | 209,900 | 512億6479万 | +4.09% |
| 06/12 | （空売り報告）Morgan Stanley & Co. International plc 3,439株（0%）-1.02%義務消失 |
| 06/11 | 1,068 | 1,073 | 1,048 | 1,055 | -0.94% | 66,900 | 505億4612万 | +3.13% |
| 06/11 | （空売り報告）Morgan Stanley & Co. International plc 493,010株（1.02%）再IN |
| 06/10 | 1,036 | 1,067 | 1,036 | 1,065 | +2.8% | 133,300 | 510億2523万 | +4.41% |
| 06/09 | 1,035 | 1,042 | 1,028 | 1,036 | +0.48% | 107,500 | 496億3581万 | +1.87% |
| 06/09 | （空売り報告）Nomura International plc 261,507株（0.54%）再IN |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 173,851株（0.36%）再IN |
| 06/08 | 1,021 | 1,038 | 1,020 | 1,031 | +0.39% | 95,500 | 493億9626万 | +1.58% |
| 06/05 | （IR情報）13:30 ストックオプションとしての新株予約権の割当てに関するお知らせ |
| 06/05 | 1,018 | 1,028 | 1,018 | 1,027 | +1.18% | 70,300 | 492億462万 | +1.28% |
| 06/04 | 1,015 | 1,019 | 999 | 1,015 | 0% | 94,100 | 486億2968万 | +0.3% |
| 06/03 | 1,032 | 1,042 | 1,006 | 1,015 | -1.55% | 256,800 | 486億2968万 | +0.3% |
| 06/03 | （空売り報告）Barclays Capital Securities Ltd 222,151株（0.46%）-0.04%義務消失 |
| 06/02 | 1,029 | 1,039 | 1,013 | 1,031 | -0.29% | 155,600 | 493億9626万 | +1.98% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 241,151株（0.5%）再IN |
| 06/01 | 1,052 | 1,052 | 1,028 | 1,034 | -2.27% | 102,900 | 495億3999万 | +2.38% |
| 05/29 | 1,059 | 1,072 | 1,058 | 1,058 | +0.38% | 96,000 | 506億8986万 | +4.86% |
| 05/28 | 1,048 | 1,057 | 1,040 | 1,054 | +0.96% | 76,000 | 504億9821万 | +4.56% |
| 05/27 | 1,040 | 1,049 | 1,029 | 1,044 | +0.48% | 77,600 | 500億1910万 | +3.67% |
| 05/26 | 1,036 | 1,046 | 1,028 | 1,039 | -0.48% | 69,700 | 497億7955万 | +3.28% |
| 05/25 | 1,055 | 1,055 | 1,029 | 1,044 | -1.14% | 141,100 | 500億1910万 | +3.88% |
| 05/22 | 1,053 | 1,059 | 1,041 | 1,056 | +0.57% | 84,500 | 505億9404万 | +5.18% |
| 05/21 | 1,044 | 1,064 | 1,044 | 1,050 | +0.57% | 121,000 | 503億657万 | +4.9% |
| 05/20 | 1,043 | 1,059 | 1,035 | 1,044 | -0.48% | 172,200 | 500億1910万 | +4.4% |
| 05/19 | 1,025 | 1,050 | 1,021 | 1,049 | +2.74% | 173,700 | 502億5866万 | +5.01% |
| 05/18 | 1,000 | 1,028 | 990 | 1,021 | +2.1% | 243,600 | 489億1715万 | +2.2% |
| 05/15 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）13:00 豪州Drummond Golf Pty Ltdの株式取得(子会社化)に関するお知らせ |
| 05/15 | 966 | 1,039 | 960 | 1,000 | +3.73% | 502,700 | 479億1102万 | +0.1% |
| 05/14 | 966 | 966 | 954 | 964 | -0.21% | 120,000 | 461億8622万 | -3.6% |
| 05/13 | 961 | 973 | 957 | 966 | +0.73% | 219,100 | 462億8204万 | -3.59% |
| 05/12 | 961 | 966 | 954 | 959 | -0.31% | 111,700 | 459億4667万 | -4.48% |
| 05/11 | 970 | 973 | 959 | 962 | -0.21% | 96,300 | 460億9040万 | -4.37% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 194,551株（0.4%）-0.1%義務消失 |
| 05/08 | 971 | 973 | 962 | 964 | -0.92% | 119,900 | 461億8622万 | -4.27% |
| 05/07 | 988 | 993 | 951 | 973 | -1.52% | 344,100 | 466億1742万 | -3.47% |
| 05/01 | （IR情報）16:00 特別損失の計上ならびに通期業績予想の修正に関するお知らせ |
| 05/01 | 996 | 996 | 984 | 988 | -0.5% | 100,200 | 473億3609万 | -2.18% |
| 04/30 | 995 | 999 | 986 | 993 | -0.6% | 109,100 | 475億7564万 | -1.78% |
| 04/28 | 991 | 999 | 990 | 999 | +0.91% | 92,400 | 478億6311万 | -1.28% |
| 04/27 | 991 | 998 | 987 | 990 | -0.3% | 95,200 | 474億3191万 | -2.17% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 240,351株（0.5%）再IN |
| 04/24 | 999 | 1,002 | 991 | 993 | -0.4% | 86,300 | 475億7564万 | -1.88% |
| 04/23 | 1,005 | 1,005 | 997 | 997 | -1.29% | 101,400 | 477億6728万 | -1.58% |
| 04/22 | 1,022 | 1,026 | 1,006 | 1,010 | -0.98% | 108,400 | 483億9013万 | -0.49% |
| 04/21 | （IR情報）16:00 役員の異動に関するお知らせ |
| 04/21 | 1,034 | 1,037 | 1,020 | 1,020 | -0.87% | 78,000 | 488億6924万 | +0.29% |
| 04/20 | 1,025 | 1,032 | 1,020 | 1,029 | +1.28% | 142,100 | 493億44万 | +1.18% |
| 04/17 | 1,015 | 1,024 | 1,015 | 1,016 | -0.2% | 54,100 | 486億7759万 | -0.2% |
| 04/16 | 1,026 | 1,028 | 1,015 | 1,018 | -0.29% | 78,300 | 487億7342万 | -0.1% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 225,351株（0.47%）-0.03%義務消失 |
| 04/15 | 1,015 | 1,023 | 1,013 | 1,021 | +1.29% | 75,700 | 489億1715万 | 0% |
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。
