| 2026 |
| 03/06 | 1,135 | 1,135 | 1,100 | 1,121 | -0.88% | 44,500 | 114億8442万 | -9.52% |
| 03/05 | 1,086 | 1,140 | 1,083 | 1,131 | +8.85% | 66,300 | 115億8686万 | -8.57% |
| 03/04 | 1,095 | 1,095 | 1,018 | 1,039 | -7.89% | 162,400 | 106億4434万 | -15.94% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,738株（0.54%）新規 |
| 03/03 | 1,134 | 1,175 | 1,120 | 1,128 | -0.09% | 75,900 | 115億5613万 | -8.81% |
| 03/02 | 1,178 | 1,178 | 1,120 | 1,129 | -6.54% | 140,500 | 115億6637万 | -8.73% |
| 02/27 | 1,194 | 1,225 | 1,194 | 1,208 | +1.17% | 56,600 | 123億7571万 | -2.27% |
| 02/26 | 1,184 | 1,222 | 1,184 | 1,194 | -0.25% | 66,000 | 122億3229万 | -2.93% |
| 02/25 | 1,259 | 1,259 | 1,180 | 1,197 | -4.09% | 113,500 | 122億6302万 | -2.44% |
| 02/24 | 1,300 | 1,301 | 1,223 | 1,248 | -5.1% | 115,800 | 127億8551万 | +1.96% |
| 02/20 | 1,307 | 1,315 | 1,286 | 1,315 | +0.61% | 25,800 | 134億7191万 | +7.79% |
| 02/19 | 1,295 | 1,312 | 1,280 | 1,307 | +0.85% | 27,900 | 133億8995万 | +7.75% |
| 02/18 | 1,307 | 1,307 | 1,273 | 1,296 | +0.08% | 45,100 | 132億7726万 | +7.46% |
| 02/17 | 1,329 | 1,350 | 1,287 | 1,295 | -2.85% | 58,900 | 132億6701万 | +8.1% |
| 02/16 | 1,313 | 1,334 | 1,289 | 1,333 | +1.76% | 62,400 | 136億5631万 | +12.11% |
| 02/13 | 1,336 | 1,363 | 1,294 | 1,310 | -2.6% | 129,400 | 134億2068万 | +11.21% |
| 02/12 | 1,286 | 1,345 | 1,271 | 1,345 | +6.16% | 173,500 | 137億7925万 | +15.35% |
| 02/10 | 1,280 | 1,293 | 1,235 | 1,267 | -3.13% | 262,600 | 129億8016万 | +9.98% |
| 02/09 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,470 | 1,483 | 1,293 | 1,308 | -10.84% | 648,600 | 134億19万 | +14.64% |
| 02/06 | 1,415 | 1,483 | 1,373 | 1,467 | +4.71% | 326,300 | 150億2912万 | +30.05% |
| 02/05 | 1,360 | 1,425 | 1,303 | 1,401 | +7.77% | 430,700 | 143億5296万 | +26.56% |
| 02/04 | 1,198 | 1,335 | 1,191 | 1,300 | +9.52% | 842,400 | 133億1824万 | +19.6% |
| 02/03 | 1,150 | 1,190 | 1,150 | 1,187 | +4.58% | 65,300 | 121億6057万 | +10.83% |
| 02/02 | 1,167 | 1,177 | 1,135 | 1,135 | -3.16% | 59,800 | 116億2784万 | +7.18% |
| 01/30 | 1,139 | 1,172 | 1,131 | 1,172 | +3.26% | 41,500 | 120億690万 | +11.62% |
| 01/29 | 1,080 | 1,143 | 1,073 | 1,135 | +5.09% | 71,300 | 116億2784万 | +9.24% |
| 01/28 | 1,080 | 1,087 | 1,068 | 1,080 | -1.1% | 26,300 | 110億6438万 | +4.85% |
| 01/27 | 1,078 | 1,100 | 1,068 | 1,092 | +0.74% | 29,200 | 111億8732万 | +6.95% |
| 01/26 | 1,102 | 1,102 | 1,066 | 1,084 | -3.21% | 53,600 | 111億536万 | +7.01% |
| 01/23 | 1,093 | 1,120 | 1,085 | 1,120 | +2.56% | 30,100 | 114億7417万 | +11.44% |
| 01/22 | 1,089 | 1,113 | 1,082 | 1,092 | +1.49% | 26,100 | 111億8732万 | +9.64% |
| 01/21 | 1,090 | 1,099 | 1,068 | 1,076 | -3.32% | 49,100 | 110億2340万 | +9.02% |
| 01/20 | 1,126 | 1,136 | 1,097 | 1,113 | -1.15% | 38,700 | 114億246万 | +13.69% |
| 01/19 | 1,154 | 1,161 | 1,118 | 1,126 | -1.57% | 51,700 | 115億3564万 | +16.08% |
| 01/16 | 1,155 | 1,155 | 1,135 | 1,144 | -0.35% | 50,800 | 117億2005万 | +19.17% |
| 01/15 | 1,120 | 1,148 | 1,120 | 1,148 | +1.77% | 43,900 | 117億6103万 | +20.84% |
| 01/14 | 1,100 | 1,130 | 1,093 | 1,128 | +3.58% | 55,200 | 115億5613万 | +20% |
| 01/13 | 1,128 | 1,128 | 1,076 | 1,089 | +1.21% | 58,400 | 111億5658万 | +16.97% |
| 01/09 | 1,061 | 1,102 | 1,061 | 1,076 | +1.13% | 64,000 | 110億2340万 | +16.58% |
| 01/08 | 1,003 | 1,064 | 1,003 | 1,064 | +6.4% | 106,500 | 109億46万 | +16.16% |
| 01/07 | 999 | 1,010 | 987 | 1,000 | +0.5% | 79,500 | 102億4480万 | +9.89% |
| 01/06 | 1,010 | 1,014 | 995 | 995 | -0.6% | 49,900 | 101億9357万 | +9.82% |
| 01/05 | 995 | 1,015 | 989 | 1,001 | +3.73% | 147,500 | 102億5504万 | +11.1% |
| 2025 |
| 12/30 | 940 | 970 | 939 | 965 | +1.05% | 38,700 | 98億8623万 | +7.7% |
| 12/29 | 910 | 955 | 901 | 955 | +7.3% | 52,400 | 97億8378万 | +6.94% |
| 12/26 | 899 | 910 | 890 | 890 | -0.78% | 23,800 | 91億1787万 | +0.11% |
| 12/25 | 896 | 903 | 890 | 897 | -0.11% | 26,000 | 91億8958万 | +1.13% |
| 12/24 | 917 | 917 | 890 | 898 | -1.75% | 59,400 | 91億9983万 | +1.47% |
| 12/23 | 900 | 915 | 900 | 914 | +1.9% | 41,400 | 93億6374万 | +3.63% |
| 12/22 | 900 | 901 | 893 | 897 | +0.34% | 31,300 | 91億8958万 | +2.05% |
| 12/19 | 885 | 895 | 885 | 894 | +1.82% | 26,100 | 91億5885万 | +1.94% |
| 12/18 | 888 | 888 | 875 | 878 | -0.11% | 20,900 | 89億9493万 | +0.23% |
| 12/17 | 890 | 890 | 874 | 879 | -0.45% | 15,900 | 90億517万 | +0.57% |
| 12/16 | 891 | 891 | 881 | 883 | -0.67% | 19,300 | 90億4615万 | +1.15% |
| 12/15 | 881 | 902 | 881 | 889 | +0.91% | 11,900 | 91億762万 | +2.07% |
| 12/12 | 889 | 890 | 880 | 881 | +0.11% | 8,700 | 90億2566万 | +1.26% |
| 12/11 | 893 | 893 | 874 | 880 | -0.56% | 13,400 | 90億1542万 | +1.27% |
| 12/10 | 883 | 886 | 873 | 885 | +0.91% | 10,600 | 90億6664万 | +2.08% |
| 12/09 | 888 | 895 | 871 | 877 | -0.9% | 35,200 | 89億8468万 | +1.15% |
| 12/08 | 894 | 900 | 884 | 885 | -1.34% | 18,200 | 90億6664万 | +2.08% |
| 12/05 | 905 | 910 | 890 | 897 | -0.33% | 14,400 | 91億8958万 | +3.46% |
| 12/04 | 893 | 905 | 891 | 900 | +0.22% | 14,100 | 92億2032万 | +3.93% |
| 12/03 | 909 | 920 | 889 | 898 | -0.88% | 28,800 | 91億9983万 | +3.82% |
| 12/02 | 920 | 920 | 890 | 906 | -0.77% | 32,400 | 92億8178万 | +4.74% |
| 12/01 | 900 | 922 | 895 | 913 | +2.93% | 42,100 | 93億5350万 | +5.79% |
| 11/28 | 892 | 905 | 881 | 887 | +0.23% | 29,000 | 90億8713万 | +2.9% |
| 11/27 | 890 | 896 | 879 | 885 | +0.68% | 17,600 | 90億6664万 | +2.67% |
| 11/26 | 880 | 884 | 873 | 879 | +1.03% | 12,000 | 90億517万 | +1.97% |
| 11/25 | 853 | 874 | 853 | 870 | +2.23% | 10,400 | 89億1297万 | +0.93% |
| 11/21 | 847 | 861 | 847 | 851 | +0.71% | 8,800 | 87億1832万 | -1.28% |
| 11/20 | 851 | 853 | 839 | 845 | 0% | 12,400 | 86億5685万 | -2.09% |
| 11/19 | 824 | 845 | 824 | 845 | +2.05% | 13,400 | 86億5685万 | -2.2% |
| 11/18 | 846 | 846 | 820 | 828 | -2.13% | 33,000 | 84億8269万 | -4.17% |
| 11/17 | 856 | 856 | 846 | 846 | -1.17% | 11,100 | 86億6710万 | -2.2% |
| 11/14 | 857 | 869 | 850 | 856 | +1.18% | 14,600 | 87億6954万 | -1.27% |
| 11/13 | 848 | 860 | 845 | 846 | +0.12% | 7,600 | 86億6710万 | -2.65% |
| 11/12 | 835 | 856 | 835 | 845 | +0.6% | 17,100 | 86億5685万 | -2.87% |
| 11/11 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 852 | 857 | 831 | 840 | -1.41% | 35,400 | 86億563万 | -3.67% |
| 11/10 | 844 | 855 | 844 | 852 | +0.95% | 15,700 | 87億2856万 | -2.41% |
| 11/07 | 862 | 862 | 842 | 844 | -2.09% | 10,500 | 86億4661万 | -3.43% |
| 11/06 | 845 | 862 | 845 | 862 | +2.5% | 7,200 | 88億3101万 | -1.6% |
| 11/05 | 854 | 856 | 836 | 841 | -3.11% | 34,800 | 86億1587万 | -4.21% |
| 11/04 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 11/04 | 878 | 885 | 860 | 868 | -2.14% | 31,400 | 88億9248万 | -1.36% |
| 10/31 | 878 | 887 | 878 | 887 | +0.8% | 11,100 | 90億8713万 | +0.57% |
| 10/30 | 871 | 885 | 871 | 880 | +0.8% | 10,400 | 90億1542万 | -0.34% |
| 10/29 | 880 | 880 | 872 | 873 | -0.23% | 5,300 | 89億4371万 | -1.36% |
| 10/28 | 881 | 885 | 875 | 875 | -1.57% | 8,800 | 89億6420万 | -1.24% |
| 10/27 | 880 | 891 | 880 | 889 | +1.14% | 14,800 | 91億762万 | +0.23% |
| 10/24 | 884 | 884 | 876 | 879 | -0.79% | 13,400 | 90億517万 | -0.9% |
| 10/23 | 881 | 886 | 877 | 886 | +0.34% | 11,600 | 90億7689万 | -0.23% |
| 10/22 | 885 | 890 | 879 | 883 | +0.11% | 8,000 | 90億4615万 | -0.79% |
| 10/21 | 891 | 891 | 878 | 882 | -0.11% | 15,600 | 90億3591万 | -1.01% |
| 10/20 | 870 | 889 | 859 | 883 | +1.73% | 22,400 | 90億4615万 | -1.12% |
| 10/17 | 864 | 868 | 852 | 868 | -1.25% | 24,800 | 88億9248万 | -3.02% |
| 10/16 | 869 | 879 | 863 | 879 | +2.45% | 24,700 | 90億517万 | -2.01% |
| 10/15 | 838 | 863 | 838 | 858 | +2.39% | 16,600 | 87億9003万 | -4.56% |
| 10/14 | 843 | 861 | 830 | 838 | -3.01% | 82,600 | 85億8514万 | -7.1% |
| 10/10 | 896 | 897 | 864 | 864 | -3.79% | 34,600 | 88億5150万 | -4.53% |
| 10/09 | 904 | 904 | 888 | 898 | +0.34% | 18,600 | 91億9983万 | -1.1% |
| 10/08 | 883 | 918 | 883 | 895 | +2.05% | 31,800 | 91億6909万 | -1.65% |
| 10/07 | 882 | 888 | 877 | 877 | -1.35% | 11,900 | 89億8468万 | -3.73% |
| 10/01 | （IR情報）15:15 債権の取立不能または取立遅延のおそれに関するお知らせ |
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。
