| 2026 |
| 09/30 | 1,755 | 1,801 | 1,741 | 1,784 | +2.35% | 684,600 | - | +4.14% |
| 09/29 | 1,772 | 1,793 | 1,739 | 1,743 | -3.52% | 429,700 | - | +2.11% |
| 09/28 | 1,800 | 1,823 | 1,793 | 1,807 | +0.56% | 635,700 | - | +6.21% |
| 09/25 | 1,753 | 1,800 | 1,747 | 1,797 | +3.65% | 551,400 | - | +6.06% |
| 09/24 | 1,773 | 1,777 | 1,733 | 1,733 | -2.07% | 457,200 | - | +2.56% |
| 09/18 | 1,750 | 1,777 | 1,733 | 1,770 | +1.14% | 663,900 | - | +4.86% |
| 09/17 | 1,743 | 1,780 | 1,737 | 1,750 | +0.38% | 542,400 | - | +3.86% |
| 09/16 | 1,727 | 1,743 | 1,717 | 1,743 | +1.95% | 384,000 | - | +3.71% |
| 09/16 | （空売り報告）BNP Paribas Financial Markets SNC 620,461株（0.92%）+0.13% |
| 09/15 | 1,720 | 1,723 | 1,700 | 1,710 | -0.58% | 369,300 | - | +2.03% |
| 09/14 | 1,683 | 1,720 | 1,673 | 1,720 | +1.98% | 443,700 | - | +2.93% |
| 09/11 | 1,633 | 1,697 | 1,628 | 1,687 | 0% | 705,000 | - | +1.18% |
| 09/10 | 1,653 | 1,690 | 1,652 | 1,687 | +1.4% | 489,900 | - | +1.36% |
| 09/09 | 1,683 | 1,697 | 1,662 | 1,663 | -1.19% | 517,200 | - | +0.2% |
| 09/08 | 1,700 | 1,720 | 1,683 | 1,683 | -1.75% | 432,600 | - | +1.71% |
| 09/07 | 1,720 | 1,730 | 1,710 | 1,713 | -0.39% | 330,000 | - | +3.78% |
| 09/07 | （空売り報告）BNP Paribas Financial Markets SNC 538,061株（0.79%）+0.16% |
| 09/04 | 1,707 | 1,720 | 1,673 | 1,720 | +0.58% | 457,200 | - | +4.56% |
| 09/04 | （空売り報告）BNP Paribas Financial Markets SNC 430,661株（0.63%）新規 |
| 09/03 | 1,680 | 1,720 | 1,677 | 1,710 | +2.19% | 462,000 | - | +4.4% |
| 09/02 | 1,680 | 1,707 | 1,673 | 1,673 | -1.76% | 342,900 | - | +2.41% |
| 09/01 | 1,693 | 1,707 | 1,677 | 1,703 | +0.39% | 237,900 | - | +4.37% |
| 08/31 | 1,693 | 1,713 | 1,677 | 1,697 | -0.2% | 396,300 | - | +4.03% |
| 08/28 | 1,687 | 1,720 | 1,680 | 1,700 | +0.79% | 332,400 | - | +4.36% |
| 08/27 | 1,683 | 1,710 | 1,677 | 1,687 | +0.6% | 284,700 | - | +3.73% |
| 08/26 | 1,667 | 1,690 | 1,658 | 1,677 | +1.62% | 296,400 | - | +3.37% |
| 08/25 | 1,638 | 1,657 | 1,625 | 1,650 | +2.06% | 393,000 | - | +1.98% |
| 08/24 | 1,635 | 1,637 | 1,600 | 1,617 | -0.72% | 309,900 | - | +0.23% |
| 08/21 | 1,602 | 1,633 | 1,598 | 1,628 | +1.14% | 440,100 | - | +1.08% |
| 08/20 | 1,600 | 1,618 | 1,585 | 1,610 | -0.31% | 619,200 | - | +0.06% |
| 08/19 | 1,683 | 1,683 | 1,612 | 1,615 | -4.63% | 676,200 | - | +0.5% |
| 08/18 | 1,693 | 1,720 | 1,693 | 1,693 | +0.4% | 252,600 | - | +5.57% |
| 08/17 | 1,700 | 1,707 | 1,687 | 1,687 | -0.2% | 262,200 | - | +5.61% |
| 08/14 | 1,683 | 1,717 | 1,673 | 1,690 | +1% | 381,300 | - | +6.16% |
| 08/13 | 1,632 | 1,683 | 1,632 | 1,673 | +3.61% | 512,400 | - | +5.51% |
| 08/12 | 1,592 | 1,623 | 1,588 | 1,615 | +2.43% | 312,900 | - | +2.22% |
| 08/10 | 1,610 | 1,610 | 1,572 | 1,577 | -2.37% | 299,700 | - | +0.04% |
| 08/07 | 1,630 | 1,635 | 1,612 | 1,615 | -0.62% | 371,100 | - | +2.6% |
| 08/06 | 1,587 | 1,632 | 1,587 | 1,625 | +3.17% | 483,000 | - | +3.57% |
| 08/05 | 1,543 | 1,575 | 1,535 | 1,575 | +2.49% | 495,000 | - | +0.7% |
| 08/04 | 1,572 | 1,593 | 1,532 | 1,537 | -2.64% | 614,400 | - | -1.5% |
| 08/03 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/03 | 1,578 | 1,590 | 1,503 | 1,578 | +0.96% | 933,600 | - | +1.31% |
| 07/31 | 1,578 | 1,603 | 1,543 | 1,563 | +0.11% | 2,107,800 | - | +0.6% |
| 07/30 | 1,562 | 1,577 | 1,537 | 1,562 | -2.5% | 811,200 | - | +0.69% |
| 07/29 | 1,628 | 1,628 | 1,565 | 1,602 | -1.94% | 819,900 | - | +3.6% |
| 07/28 | 1,653 | 1,673 | 1,628 | 1,633 | -2.2% | 496,200 | - | +5.99% |
| 07/27 | （IR情報）15:00 子会社設立に関するお知らせ |
| 07/27 | 1,648 | 1,683 | 1,628 | 1,670 | +1.31% | 696,600 | - | +8.79% |
| 07/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/24 | 1,602 | 1,648 | 1,595 | 1,648 | +1.44% | 385,800 | - | +7.95% |
| 07/23 | 1,577 | 1,625 | 1,575 | 1,625 | +1.99% | 308,100 | - | +6.77% |
| 07/22 | 1,580 | 1,608 | 1,573 | 1,593 | +1.16% | 359,400 | - | +5.1% |
| 07/21 | 1,533 | 1,582 | 1,525 | 1,575 | +3.85% | 486,600 | - | +4.1% |
| 07/17 | 1,565 | 1,585 | 1,495 | 1,517 | -2.88% | 694,800 | - | +0.44% |
| 07/16 | 1,590 | 1,605 | 1,560 | 1,562 | -1.78% | 351,300 | - | +3.42% |
| 07/15 | 1,567 | 1,590 | 1,553 | 1,590 | +2.69% | 378,900 | - | +5.51% |
| 07/14 | 1,535 | 1,558 | 1,523 | 1,548 | +0.76% | 343,800 | - | +3.02% |
| 07/13 | 1,543 | 1,565 | 1,533 | 1,537 | +0.11% | 325,500 | - | +2.44% |
| 07/10 | 1,555 | 1,573 | 1,532 | 1,535 | -0.54% | 402,000 | - | +2.61% |
| 07/09 | 1,533 | 1,555 | 1,520 | 1,543 | -0.22% | 383,400 | - | +3.44% |
| 07/08 | 1,528 | 1,560 | 1,528 | 1,547 | +1.2% | 376,500 | - | +4.01% |
| 07/07 | 1,558 | 1,578 | 1,528 | 1,528 | +0.55% | 489,900 | - | +3.13% |
| 07/06 | 1,510 | 1,528 | 1,498 | 1,520 | +0.22% | 449,100 | - | +2.91% |
| 07/03 | 1,520 | 1,523 | 1,493 | 1,517 | +1.34% | 337,200 | - | +2.96% |
| 07/02 | 1,510 | 1,537 | 1,488 | 1,497 | +0.67% | 516,300 | - | +1.95% |
| 07/01 | 1,487 | 1,503 | 1,478 | 1,487 | +0.56% | 382,500 | - | +1.41% |
| 06/30 | 1,488 | 1,502 | 1,478 | 1,478 | -0.67% | 459,600 | - | +0.91% |
| 06/29 | 1,510 | 1,522 | 1,473 | 1,488 | +0.11% | 576,000 | - | +1.52% |
| 06/26 | （IR情報）16:00 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 |
| 06/26 | 1,477 | 1,502 | 1,470 | 1,487 | +0.68% | 582,600 | - | +1.34% |
| 06/25 | 1,478 | 1,488 | 1,465 | 1,477 | +1.49% | 359,100 | - | +0.59% |
| 06/24 | 1,483 | 1,498 | 1,445 | 1,455 | -1.24% | 369,000 | - | -0.95% |
| 06/23 | 1,490 | 1,497 | 1,473 | 1,473 | -0.45% | 495,000 | - | +0.23% |
| 06/22 | （IR情報）15:00 連結子会社間の合併に関するお知らせ |
| 06/22 | 1,473 | 1,488 | 1,473 | 1,480 | +0.23% | 523,200 | - | +0.68% |
| 06/19 | 1,503 | 1,522 | 1,467 | 1,477 | -2.53% | 1,015,800 | - | +0.52% |
| 06/18 | 1,500 | 1,518 | 1,497 | 1,515 | +2.36% | 452,400 | - | +3.2% |
| 06/17 | 1,520 | 1,542 | 1,480 | 1,480 | -1.55% | 475,500 | - | +0.82% |
| 06/16 | 1,500 | 1,508 | 1,473 | 1,503 | -0.88% | 395,400 | - | +2.62% |
| 06/15 | 1,550 | 1,557 | 1,517 | 1,517 | +0.78% | 435,300 | - | +3.81% |
| 06/12 | 1,508 | 1,522 | 1,500 | 1,505 | +1.35% | 777,600 | - | +3.29% |
| 06/11 | 1,487 | 1,510 | 1,462 | 1,485 | -0.11% | 513,900 | - | +2.2% |
| 06/10 | 1,483 | 1,538 | 1,482 | 1,487 | +0.79% | 570,900 | - | +2.53% |
| 06/09 | 1,442 | 1,487 | 1,442 | 1,475 | +2.79% | 598,500 | - | +2.01% |
| 06/08 | 1,398 | 1,447 | 1,398 | 1,435 | -0.35% | 416,400 | - | -0.49% |
| 06/05 | 1,447 | 1,458 | 1,430 | 1,440 | +1.17% | 414,900 | - | -0.14% |
| 06/04 | 1,403 | 1,450 | 1,398 | 1,423 | +0.95% | 464,400 | - | -0.88% |
| 06/03 | 1,420 | 1,428 | 1,403 | 1,410 | -0.24% | 417,000 | - | -1.47% |
| 06/03 | （空売り報告）Barclays Capital Securities Ltd 342,778株（0.5%）再IN |
| 06/02 | 1,375 | 1,420 | 1,357 | 1,413 | +0.12% | 603,900 | - | -0.89% |
| 06/01 | 1,422 | 1,437 | 1,397 | 1,412 | -0.12% | 471,900 | - | -0.66% |
| 05/29 | 1,442 | 1,468 | 1,412 | 1,413 | -1.74% | 947,700 | - | -0.26% |
| 05/28 | 1,450 | 1,450 | 1,412 | 1,438 | -1.93% | 737,100 | - | +1.65% |
| 05/27 | 1,483 | 1,493 | 1,453 | 1,467 | -2.44% | 444,600 | - | +3.87% |
| 05/26 | 1,500 | 1,515 | 1,472 | 1,503 | -0.11% | 352,200 | - | +6.7% |
| 05/25 | 1,503 | 1,523 | 1,483 | 1,505 | -0.22% | 360,300 | - | +7.12% |
| 05/22 | 1,522 | 1,522 | 1,497 | 1,508 | 0% | 335,400 | - | +7.74% |
| 05/21 | 1,502 | 1,537 | 1,500 | 1,508 | +1.69% | 384,000 | - | +8.05% |
| 05/20 | 1,487 | 1,500 | 1,465 | 1,483 | +0.68% | 363,600 | - | +6.56% |
| 05/20 | （空売り報告）Barclays Capital Securities Ltd 332,293株（0.49%）-0.01%義務消失 |
| 05/19 | 1,467 | 1,497 | 1,455 | 1,473 | +2.08% | 533,100 | - | +6.15% |
| 05/19 | （空売り報告）Barclays Capital Securities Ltd 337,493株（0.5%）再IN |
| 05/18 | 1,472 | 1,478 | 1,442 | 1,443 | -1.7% | 443,100 | - | +4.14% |
| 05/15 | 1,502 | 1,530 | 1,450 | 1,468 | -1.56% | 716,100 | - | +6.17% |
| 05/14 | （IR情報）14:30 「株式分割」および株式分割に伴う「定款の一部変更」ならびに「株主優待制度の導入」に関するお知らせ |
| 05/14 | （IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,408 | 1,502 | 1,398 | 1,492 | +5.42% | 756,900 | - | +8.25% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 330,778株（0.49%）-0.01%義務消失 |
| 05/13 | 1,400 | 1,425 | 1,400 | 1,415 | +0.59% | 305,100 | - | +3.13% |
| 05/12 | 1,422 | 1,432 | 1,405 | 1,407 | -0.12% | 338,700 | - | +2.75% |
| 05/11 | 1,385 | 1,417 | 1,385 | 1,408 | +0.6% | 333,600 | - | +2.95% |
| 05/08 | 1,398 | 1,407 | 1,358 | 1,400 | -1.52% | 530,700 | - | +2.79% |
| 05/07 | 1,417 | 1,447 | 1,400 | 1,422 | +2.65% | 534,300 | - | +4.69% |
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。
