| 2026 |
| 03/06 | 5,010 | 5,120 | 4,950 | 5,080 | -1.55% | 145,600 | 1665億3764万 | -2.08% |
| 03/05 | 4,990 | 5,160 | 4,950 | 5,160 | +8.98% | 166,500 | 1691億6028万 | -0.23% |
| 03/04 | 4,920 | 5,030 | 4,630 | 4,735 | -8.59% | 214,700 | 1552億2750万 | -8.18% |
| 03/03 | 5,240 | 5,400 | 5,180 | 5,180 | -1.33% | 130,000 | 1698億1594万 | +0.47% |
| 03/02 | 5,220 | 5,290 | 5,100 | 5,250 | -4.72% | 201,300 | 1721億1075万 | +2.04% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 451,650株（1.37%）+0.28% |
| 02/27 | 5,360 | 5,540 | 5,350 | 5,510 | +2.99% | 986,700 | 1806億3433万 | +7.49% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 360,050株（1.09%）新規 |
| 02/26 | 5,250 | 5,370 | 5,210 | 5,350 | +3.88% | 161,500 | 1753億8905万 | +5.07% |
| 02/25 | 5,250 | 5,270 | 5,120 | 5,150 | -1.9% | 206,300 | 1688億3245万 | +1.56% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 176,957株（0.53%）再IN |
| 02/24 | 5,360 | 5,380 | 5,150 | 5,250 | -3.14% | 166,400 | 1721億1075万 | +3.78% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 155,457株（0.47%）-0.03%義務消失 |
| 02/20 | 5,370 | 5,510 | 5,370 | 5,420 | -0.37% | 113,600 | 1776億8386万 | +7.5% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 165,757株（0.5%）新規 |
| 02/19 | 5,270 | 5,470 | 5,270 | 5,440 | +3.82% | 125,200 | 1783億3952万 | +8.41% |
| 02/18 | 5,160 | 5,290 | 5,110 | 5,240 | +3.15% | 120,600 | 1717億8292万 | +5.14% |
| 02/17 | 5,210 | 5,290 | 5,070 | 5,080 | -3.05% | 165,500 | 1665億3764万 | +2.48% |
| 02/16 | 5,390 | 5,400 | 5,230 | 5,240 | -1.87% | 113,500 | 1717億8292万 | +6.37% |
| 02/13 | 5,560 | 5,600 | 5,340 | 5,340 | -4.64% | 140,200 | 1750億6122万 | +9.29% |
| 02/12 | 5,640 | 5,720 | 5,580 | 5,600 | -0.18% | 169,500 | 1835億8480万 | +15.68% |
| 02/10 | 5,550 | 5,700 | 5,500 | 5,610 | +2.37% | 121,400 | 1839億1263万 | +17.29% |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 5,520 | 5,520 | 5,300 | 5,480 | +4.18% | 180,800 | 1796億5084万 | +16.08% |
| 02/06 | 5,110 | 5,260 | 5,080 | 5,260 | +1.15% | 134,500 | 1724億3858万 | +12.78% |
| 02/05 | 5,150 | 5,250 | 5,110 | 5,200 | +2.56% | 137,100 | 1704億7160万 | +12.75% |
| 02/04 | 5,000 | 5,090 | 4,970 | 5,070 | +1.81% | 138,300 | 1662億981万 | +11.16% |
| 02/03 | 4,810 | 4,980 | 4,750 | 4,980 | +8.03% | 208,500 | 1632億5934万 | +10.27% |
| 02/02 | 4,800 | 4,860 | 4,600 | 4,610 | -2.54% | 145,000 | 1511億2963万 | +2.97% |
| 01/30 | 4,750 | 4,785 | 4,715 | 4,730 | 0% | 88,800 | 1550億6359万 | +6.22% |
| 01/30 | （空売り報告）野村證券 163,171株（0.49%）-0.02%義務消失 |
| 01/29 | 4,685 | 4,765 | 4,640 | 4,730 | +1.07% | 116,800 | 1550億6359万 | +6.94% |
| 01/28 | 4,760 | 4,770 | 4,655 | 4,680 | -2.4% | 71,100 | 1534億2444万 | +6.51% |
| 01/27 | 4,685 | 4,800 | 4,625 | 4,795 | +1.7% | 84,700 | 1571億9448万 | +9.88% |
| 01/26 | 4,755 | 4,820 | 4,660 | 4,715 | -3.68% | 153,000 | 1545億7184万 | +8.94% |
| 01/23 | 4,800 | 5,000 | 4,800 | 4,895 | +2.62% | 155,900 | 1604億7278万 | +13.89% |
| 01/22 | 4,735 | 4,855 | 4,725 | 4,770 | +2.14% | 121,100 | 1563億7491万 | +11.87% |
| 01/21 | 4,690 | 4,710 | 4,595 | 4,670 | -2.91% | 159,600 | 1530億9661万 | +10.48% |
| 01/20 | 4,860 | 4,870 | 4,775 | 4,810 | -0.82% | 122,900 | 1576億8623万 | +14.74% |
| 01/19 | 4,840 | 4,875 | 4,760 | 4,850 | +0.21% | 93,900 | 1589億9755万 | +16.7% |
| 01/16 | 4,850 | 4,970 | 4,825 | 4,840 | +0.62% | 213,100 | 1586億6972万 | +17.45% |
| 01/15 | 4,655 | 4,835 | 4,620 | 4,810 | +4.57% | 165,900 | 1576億8623万 | +17.69% |
| 01/14 | 4,580 | 4,600 | 4,490 | 4,600 | +0.77% | 126,200 | 1508億180万 | +13.55% |
| 01/13 | 4,490 | 4,590 | 4,425 | 4,565 | +6.41% | 185,900 | 1496億5439万 | +13.39% |
| 01/09 | 4,305 | 4,325 | 4,255 | 4,290 | +0.82% | 74,000 | 1406億3907万 | +7.3% |
| 01/08 | 4,230 | 4,330 | 4,205 | 4,255 | +1.19% | 96,300 | 1394億9166万 | +6.88% |
| 01/07 | 4,110 | 4,235 | 4,095 | 4,205 | +1.2% | 91,700 | 1378億5251万 | +6.05% |
| 01/06 | 4,095 | 4,180 | 4,095 | 4,155 | +2.21% | 111,300 | 1362億1336万 | +5.24% |
| 01/05 | 4,060 | 4,115 | 4,035 | 4,065 | +0.62% | 108,000 | 1332億6289万 | +3.36% |
| 2025 |
| 12/30 | 3,945 | 4,085 | 3,940 | 4,040 | +1.64% | 151,400 | 1324億4332万 | +3.19% |
| 12/29 | 3,895 | 3,975 | 3,855 | 3,975 | +1.66% | 124,900 | 1303億1242万 | +2.08% |
| 12/26 | 3,965 | 3,990 | 3,880 | 3,910 | -1.39% | 89,400 | 1281億8153万 | +0.9% |
| 12/26 | （空売り報告）野村證券 168,271株（0.51%）再IN |
| 12/25 | 4,015 | 4,015 | 3,945 | 3,965 | -0.5% | 39,300 | 1299億8459万 | +2.85% |
| 12/24 | 4,045 | 4,070 | 3,960 | 3,985 | -1.12% | 95,400 | 1306億4025万 | +4.02% |
| 12/23 | 3,970 | 4,055 | 3,970 | 4,030 | +1.26% | 93,800 | 1321億1549万 | +5.94% |
| 12/22 | 4,010 | 4,030 | 3,960 | 3,980 | -0.13% | 79,700 | 1304億7634万 | +5.32% |
| 12/19 | 3,925 | 4,000 | 3,920 | 3,985 | +1.4% | 110,400 | 1306億4025万 | +6.04% |
| 12/18 | 3,910 | 3,940 | 3,855 | 3,930 | +0.38% | 89,400 | 1288億3719万 | +5.16% |
| 12/17 | 3,980 | 3,980 | 3,860 | 3,915 | -0.76% | 82,500 | 1283億4544万 | +5.38% |
| 12/16 | 4,020 | 4,100 | 3,945 | 3,945 | -2.59% | 139,900 | 1293億2893万 | +6.82% |
| 12/15 | 3,870 | 4,065 | 3,870 | 4,050 | +5.06% | 176,500 | 1327億7115万 | +10.29% |
| 12/12 | 3,850 | 3,885 | 3,825 | 3,855 | +1.45% | 98,800 | 1263億7846万 | +5.76% |
| 12/11 | 3,905 | 3,915 | 3,800 | 3,800 | -2.31% | 95,400 | 1245億7540万 | +4.71% |
| 12/10 | 3,975 | 3,995 | 3,845 | 3,890 | -2.51% | 162,300 | 1275億2587万 | +7.82% |
| 12/09 | 3,975 | 4,015 | 3,965 | 3,990 | +0.38% | 101,700 | 1308億417万 | +11.27% |
| 12/08 | 3,985 | 3,990 | 3,885 | 3,975 | +1.4% | 107,700 | 1303億1242万 | +11.75% |
| 12/05 | 3,930 | 3,965 | 3,900 | 3,920 | -1.26% | 92,200 | 1285億936万 | +11.05% |
| 12/04 | 3,860 | 3,985 | 3,845 | 3,970 | +2.85% | 119,200 | 1301億4851万 | +13.36% |
| 12/03 | 3,860 | 3,890 | 3,775 | 3,860 | -0.26% | 140,300 | 1265億4238万 | +11.18% |
| 12/02 | 3,900 | 3,945 | 3,855 | 3,870 | +0.26% | 105,900 | 1268億7021万 | +12.17% |
| 12/01 | （5%ルール）NEUBERGER BERMAN TAIWAN(SITE)LIMITED（0.34%）ニューバーガー・バーマン（8.05%） |
| 12/01 | 3,840 | 3,940 | 3,800 | 3,860 | +2.39% | 162,600 | 1265億4238万 | +12.77% |
| 11/28 | 3,780 | 3,820 | 3,740 | 3,770 | -0.26% | 101,900 | 1235億9191万 | +10.95% |
| 11/27 | 3,700 | 3,815 | 3,680 | 3,780 | +4.56% | 180,500 | 1239億1974万 | +11.9% |
| 11/26 | 3,600 | 3,630 | 3,555 | 3,615 | +2.41% | 186,700 | 1185億1054万 | +7.69% |
| 11/25 | 3,490 | 3,580 | 3,490 | 3,530 | +1.29% | 113,000 | 1157億2399万 | +5.53% |
| 11/21 | 3,345 | 3,495 | 3,345 | 3,485 | +2.2% | 168,900 | 1142億4875万 | +4.65% |
| 11/20 | 3,435 | 3,450 | 3,380 | 3,410 | +1.34% | 96,900 | 1117億9003万 | +2.74% |
| 11/19 | 3,330 | 3,425 | 3,305 | 3,365 | +1.51% | 104,600 | 1103億1479万 | +1.69% |
| 11/18 | 3,360 | 3,395 | 3,310 | 3,315 | -2.5% | 138,100 | 1086億7564万 | +0.55% |
| 11/17 | 3,465 | 3,485 | 3,375 | 3,400 | -1.88% | 189,000 | 1114億6220万 | +3.31% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 前期実績との差異に関するお知らせ |
| 11/14 | （IR情報）15:30 業績予想の修正並びに剰余金の配当(中間配当・増配)の決定及び期末配当予想の修正(増配)に関するお知らせ |
| 11/14 | （IR情報）15:30 株主優待制度の導入について |
| 11/14 | 3,415 | 3,490 | 3,405 | 3,465 | +0.29% | 137,100 | 1135億9309万 | +5.38% |
| 11/13 | 3,420 | 3,475 | 3,405 | 3,455 | +1.77% | 86,900 | 1132億6526万 | +5.37% |
| 11/12 | 3,380 | 3,445 | 3,350 | 3,395 | +0.89% | 83,800 | 1112億9828万 | +3.89% |
| 11/11 | 3,415 | 3,415 | 3,355 | 3,365 | -1.46% | 64,900 | 1103億1479万 | +3.19% |
| 11/10 | 3,400 | 3,470 | 3,375 | 3,415 | +1.49% | 104,300 | 1119億5394万 | +5.01% |
| 11/07 | 3,405 | 3,440 | 3,340 | 3,365 | -2.75% | 113,000 | 1103億1479万 | +3.79% |
| 11/06 | 3,280 | 3,480 | 3,265 | 3,460 | +5.97% | 145,300 | 1134億2918万 | +7.05% |
| 11/05 | 3,330 | 3,350 | 3,165 | 3,265 | -2.25% | 112,200 | 1070億3649万 | +1.33% |
| 11/04 | 3,270 | 3,370 | 3,235 | 3,340 | +1.67% | 96,600 | 1094億9522万 | +3.82% |
| 10/31 | 3,315 | 3,315 | 3,225 | 3,285 | -0.3% | 94,300 | 1076億9215万 | +2.21% |
| 10/30 | 3,240 | 3,310 | 3,240 | 3,295 | +2.65% | 208,100 | 1080億1998万 | +2.71% |
| 10/29 | 3,230 | 3,245 | 3,170 | 3,210 | -0.47% | 95,600 | 1052億3343万 | +0.31% |
| 10/28 | 3,320 | 3,330 | 3,215 | 3,225 | -2.71% | 111,700 | 1057億2517万 | +0.91% |
| 10/27 | 3,255 | 3,335 | 3,235 | 3,315 | +3.76% | 89,400 | 1086億7564万 | +3.85% |
| 10/24 | 3,245 | 3,260 | 3,190 | 3,195 | -1.39% | 57,700 | 1047億4168万 | +0.44% |
| 10/23 | 3,230 | 3,300 | 3,225 | 3,240 | -0.61% | 54,800 | 1062億1692万 | +2.02% |
| 10/22 | 3,235 | 3,265 | 3,230 | 3,260 | +0.31% | 67,400 | 1068億7258万 | +2.81% |
| 10/21 | 3,320 | 3,325 | 3,250 | 3,250 | -1.96% | 103,000 | 1065億4475万 | +2.59% |
| 10/20 | 3,225 | 3,315 | 3,205 | 3,315 | +4.57% | 70,600 | 1086億7564万 | +4.77% |
| 10/17 | 3,155 | 3,185 | 3,120 | 3,170 | -1.25% | 79,800 | 1039億2211万 | +0.41% |
| 10/16 | 3,160 | 3,235 | 3,155 | 3,210 | +2.07% | 71,200 | 1052億3343万 | +1.78% |
| 10/15 | 3,135 | 3,160 | 3,115 | 3,145 | +2.28% | 54,000 | 1031億253万 | -0.13% |
| 10/14 | 3,100 | 3,155 | 3,040 | 3,075 | -3% | 114,800 | 1008億772万 | -2.32% |
| 10/10 | 3,260 | 3,265 | 3,170 | 3,170 | -4.23% | 148,100 | 1039億2211万 | +0.67% |
| 10/09 | 3,255 | 3,325 | 3,255 | 3,310 | +2% | 106,800 | 1085億1173万 | +5.31% |
| 10/08 | 3,215 | 3,295 | 3,215 | 3,245 | +1.72% | 102,600 | 1063億8083万 | +3.44% |
| 10/07 | 3,195 | 3,225 | 3,170 | 3,190 | -0.31% | 55,600 | 1045億7777万 | +1.92% |
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。
