| 2026 |
| 03/06 | 1,710 | 1,744 | 1,690 | 1,736 | -0.12% | 94,100 | 684億4488万 | -4.98% |
| 03/05 | 1,716 | 1,757 | 1,705 | 1,738 | +5.72% | 175,500 | 685億2373万 | -4.71% |
| 03/04 | 1,710 | 1,737 | 1,603 | 1,644 | -7.38% | 248,900 | 648億1762万 | -9.77% |
| 03/03 | 1,799 | 1,833 | 1,775 | 1,775 | -1.77% | 143,300 | 699億8252万 | -2.69% |
| 03/02 | 1,802 | 1,836 | 1,763 | 1,807 | -4.54% | 231,100 | 712億4418万 | -0.88% |
| 02/27 | 1,856 | 1,897 | 1,856 | 1,893 | +1.99% | 90,600 | 746億3488万 | +4.07% |
| 02/26 | 1,828 | 1,861 | 1,812 | 1,856 | +3.46% | 86,600 | 731億7609万 | +2.6% |
| 02/25 | 1,847 | 1,847 | 1,789 | 1,794 | -3.18% | 261,300 | 707億3163万 | -0.44% |
| 02/25 | （空売り報告）Citigroup Global Markets Limited 361,926株（0.91%）+0.11% |
| 02/24 | 1,908 | 1,908 | 1,822 | 1,853 | -2.88% | 133,000 | 730億5781万 | +3.06% |
| 02/20 | 1,899 | 1,920 | 1,890 | 1,908 | -0.05% | 98,600 | 752億2629万 | +6.53% |
| 02/19 | 1,918 | 1,919 | 1,886 | 1,909 | +0.53% | 85,200 | 752億6571万 | +7.19% |
| 02/18 | 1,905 | 1,919 | 1,889 | 1,899 | +0.9% | 67,000 | 748億7144万 | +7.35% |
| 02/17 | 1,928 | 1,965 | 1,882 | 1,882 | -2.39% | 98,300 | 742億119万 | +7.11% |
| 02/17 | （空売り報告）Citigroup Global Markets Limited 318,326株（0.8%）+0.1% |
| 02/16 | 1,953 | 1,969 | 1,897 | 1,928 | -1.28% | 140,000 | 760億1482万 | +10.49% |
| 02/13 | 2,010 | 2,011 | 1,937 | 1,953 | -3.32% | 155,700 | 770億49万 | +12.96% |
| 02/12 | 1,913 | 2,020 | 1,910 | 2,020 | +5.59% | 155,800 | 796億4208万 | +17.92% |
| 02/10 | 1,900 | 1,930 | 1,897 | 1,913 | +1.06% | 116,400 | 754億2342万 | +12.93% |
| 02/09 | 1,875 | 1,899 | 1,833 | 1,893 | +4.07% | 130,800 | 746億3488万 | +12.88% |
| 02/06 | 1,800 | 1,820 | 1,781 | 1,819 | +0.61% | 177,700 | 717億1730万 | +9.51% |
| 02/05 | 1,820 | 1,832 | 1,789 | 1,808 | +0.61% | 148,100 | 712億8361万 | +9.71% |
| 02/05 | （空売り報告）Citigroup Global Markets Limited 277,426株（0.7%）+0.08% |
| 02/04 | 1,764 | 1,800 | 1,761 | 1,797 | +1.87% | 106,900 | 708億4991万 | +9.91% |
| 02/03 | 1,725 | 1,781 | 1,707 | 1,764 | +4.32% | 234,600 | 695億4883万 | +8.82% |
| 02/02 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 1,706 | 1,735 | 1,656 | 1,691 | -0.41% | 330,400 | 666億7067万 | +5.16% |
| 02/02 | （空売り報告）Citigroup Global Markets Limited 244,926株（0.62%）新規 |
| 01/30 | 1,696 | 1,713 | 1,672 | 1,698 | +0.77% | 69,500 | 669億4666万 | +6.19% |
| 01/29 | 1,660 | 1,696 | 1,649 | 1,685 | +1.02% | 133,200 | 664億3411万 | +6.11% |
| 01/28 | 1,678 | 1,686 | 1,662 | 1,668 | -2% | 103,600 | 657億6386万 | +5.77% |
| 01/27 | 1,675 | 1,713 | 1,664 | 1,702 | +0.95% | 97,000 | 671億437万 | +8.68% |
| 01/26 | 1,708 | 1,710 | 1,677 | 1,686 | -3.16% | 132,100 | 664億7354万 | +8.56% |
| 01/23 | 1,717 | 1,755 | 1,717 | 1,741 | +1.75% | 112,000 | 686億4201万 | +12.91% |
| 01/22 | 1,686 | 1,718 | 1,670 | 1,711 | +3.32% | 107,700 | 674億5921万 | +11.9% |
| 01/21 | 1,644 | 1,676 | 1,637 | 1,656 | -1.66% | 143,000 | 652億9074万 | +9.23% |
| 01/20 | 1,694 | 1,704 | 1,665 | 1,684 | 0% | 123,300 | 663億9469万 | +11.97% |
| 01/19 | 1,667 | 1,690 | 1,647 | 1,684 | +0.9% | 106,100 | 663億9469万 | +12.87% |
| 01/16 | 1,660 | 1,671 | 1,647 | 1,669 | +0.54% | 100,400 | 658億329万 | +12.85% |
| 01/15 | 1,619 | 1,672 | 1,614 | 1,660 | +2.53% | 123,500 | 654億4844万 | +13.23% |
| 01/14 | 1,604 | 1,619 | 1,577 | 1,619 | +1.44% | 98,600 | 638億3195万 | +11.27% |
| 01/13 | 1,600 | 1,609 | 1,575 | 1,596 | +1.72% | 82,000 | 629億2513万 | +10.45% |
| 01/09 | 1,556 | 1,578 | 1,539 | 1,569 | +2.08% | 65,600 | 618億6061万 | +9.34% |
| 01/08 | 1,540 | 1,565 | 1,531 | 1,537 | -0.84% | 84,600 | 605億9895万 | +7.78% |
| 01/07 | 1,540 | 1,577 | 1,535 | 1,550 | +0.45% | 76,800 | 611億1150万 | +9.23% |
| 01/06 | 1,515 | 1,550 | 1,506 | 1,543 | +2.52% | 72,600 | 608億3551万 | +9.43% |
| 01/05 | 1,500 | 1,509 | 1,489 | 1,505 | +1.01% | 83,100 | 593億3729万 | +7.5% |
| 2025 |
| 12/30 | 1,496 | 1,509 | 1,485 | 1,490 | -0.27% | 60,800 | 587億4589万 | +7.04% |
| 12/29 | 1,464 | 1,509 | 1,463 | 1,494 | +1.7% | 128,500 | 589億360万 | +8.03% |
| 12/26 | 1,450 | 1,473 | 1,450 | 1,469 | +1.31% | 90,200 | 579億1793万 | +6.91% |
| 12/25 | 1,458 | 1,461 | 1,439 | 1,450 | -0.21% | 71,300 | 571億6882万 | +6.23% |
| 12/24 | 1,450 | 1,465 | 1,443 | 1,453 | 0% | 102,400 | 572億8710万 | +7.15% |
| 12/23 | 1,424 | 1,458 | 1,416 | 1,453 | +2.47% | 167,300 | 572億8710万 | +7.87% |
| 12/22 | 1,412 | 1,428 | 1,411 | 1,418 | +0.78% | 94,500 | 559億716万 | +5.98% |
| 12/19 | 1,393 | 1,413 | 1,389 | 1,407 | +1.01% | 106,900 | 554億7347万 | +5.63% |
| 12/18 | 1,394 | 1,396 | 1,377 | 1,393 | 0% | 69,600 | 549億2150万 | +5.05% |
| 12/17 | 1,408 | 1,409 | 1,388 | 1,393 | -0.43% | 61,700 | 549億2150万 | +5.45% |
| 12/16 | 1,434 | 1,434 | 1,396 | 1,399 | -1.96% | 61,600 | 551億5806万 | +6.39% |
| 12/15 | 1,386 | 1,439 | 1,386 | 1,427 | +2.37% | 109,400 | 562億6201万 | +9.01% |
| 12/12 | 1,380 | 1,394 | 1,377 | 1,394 | +2.8% | 133,900 | 549億6092万 | +7.07% |
| 12/11 | 1,375 | 1,390 | 1,347 | 1,356 | -0.59% | 163,900 | 534億6270万 | +4.55% |
| 12/10 | 1,358 | 1,369 | 1,356 | 1,364 | +0.15% | 36,700 | 537億7812万 | +5.57% |
| 12/09 | 1,359 | 1,373 | 1,355 | 1,362 | +0.07% | 60,700 | 536億9927万 | +5.75% |
| 12/08 | 1,380 | 1,380 | 1,349 | 1,361 | -0.37% | 72,800 | 536億5984万 | +6% |
| 12/05 | 1,353 | 1,377 | 1,343 | 1,366 | -0.44% | 80,400 | 538億5697万 | +6.72% |
| 12/04 | 1,335 | 1,378 | 1,327 | 1,372 | +2.54% | 98,100 | 540億9353万 | +7.52% |
| 12/03 | 1,356 | 1,365 | 1,327 | 1,338 | -1.11% | 123,900 | 527億5302万 | +5.11% |
| 12/02 | 1,376 | 1,378 | 1,330 | 1,353 | -0.81% | 154,500 | 533億4442万 | +6.54% |
| 12/01 | 1,335 | 1,372 | 1,330 | 1,364 | +3.57% | 119,300 | 537億7812万 | +7.83% |
| 11/28 | 1,320 | 1,325 | 1,310 | 1,317 | +0.61% | 65,700 | 519億2506万 | +4.61% |
| 11/27 | 1,308 | 1,328 | 1,306 | 1,309 | +1% | 95,700 | 516億965万 | +4.22% |
| 11/26 | 1,290 | 1,302 | 1,276 | 1,296 | +1.89% | 104,400 | 510億9710万 | +3.6% |
| 11/25 | 1,272 | 1,278 | 1,260 | 1,272 | +0.55% | 68,000 | 501億5086万 | +2% |
| 11/21 | 1,236 | 1,265 | 1,234 | 1,265 | +2.02% | 88,800 | 498億7487万 | +1.77% |
| 11/20 | 1,245 | 1,248 | 1,229 | 1,240 | +1.39% | 67,000 | 488億8920万 | +0.08% |
| 11/19 | 1,222 | 1,236 | 1,217 | 1,223 | +0.16% | 109,200 | 482億1894万 | -0.97% |
| 11/18 | 1,244 | 1,244 | 1,220 | 1,221 | -2.09% | 99,400 | 481億4009万 | -0.81% |
| 11/17 | 1,260 | 1,272 | 1,243 | 1,247 | -0.8% | 69,600 | 491億6519万 | +1.55% |
| 11/14 | 1,245 | 1,270 | 1,245 | 1,257 | -0.95% | 56,700 | 495億5945万 | +2.53% |
| 11/13 | 1,269 | 1,275 | 1,258 | 1,269 | +0.79% | 38,800 | 500億3258万 | +3.76% |
| 11/12 | 1,252 | 1,270 | 1,244 | 1,259 | +0.88% | 70,600 | 496億3831万 | +3.2% |
| 11/11 | 1,244 | 1,256 | 1,220 | 1,248 | +0.08% | 94,400 | 492億461万 | +2.55% |
| 11/10 | （IR情報）13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 1,270 | 1,300 | 1,242 | 1,247 | -0.24% | 211,700 | 491億6519万 | +2.72% |
| 11/07 | 1,271 | 1,273 | 1,245 | 1,250 | -1.65% | 57,300 | 492億8347万 | +3.14% |
| 11/06 | 1,242 | 1,283 | 1,242 | 1,271 | +2.58% | 70,400 | 501億1143万 | +5.04% |
| 11/05 | 1,255 | 1,255 | 1,219 | 1,239 | -1.43% | 94,700 | 488億4977万 | +2.57% |
| 11/04 | 1,245 | 1,265 | 1,237 | 1,257 | +0.56% | 58,000 | 495億5945万 | +4.14% |
| 10/31 | 1,276 | 1,277 | 1,241 | 1,250 | -2.19% | 93,300 | 492億8347万 | +3.65% |
| 10/30 | 1,261 | 1,289 | 1,261 | 1,278 | +0.95% | 91,400 | 503億8742万 | +6.06% |
| 10/29 | 1,291 | 1,300 | 1,256 | 1,266 | -1.94% | 113,400 | 499億1429万 | +5.32% |
| 10/28 | 1,270 | 1,323 | 1,252 | 1,291 | +2.46% | 377,600 | 508億9996万 | +7.67% |
| 10/27 | （IR情報）13:00 取締役の退任について |
| 10/27 | 1,239 | 1,272 | 1,236 | 1,260 | +2.94% | 148,900 | 496億7773万 | +5.44% |
| 10/24 | 1,231 | 1,234 | 1,221 | 1,224 | -0.24% | 60,900 | 482億5837万 | +2.6% |
| 10/23 | 1,213 | 1,228 | 1,206 | 1,227 | -0.81% | 100,300 | 483億7665万 | +2.94% |
| 10/22 | 1,198 | 1,237 | 1,193 | 1,237 | +3.69% | 241,700 | 487億7092万 | +3.86% |
| 10/21 | 1,200 | 1,207 | 1,192 | 1,193 | -0.25% | 65,100 | 470億3614万 | +0.17% |
| 10/20 | 1,175 | 1,196 | 1,166 | 1,196 | +3.46% | 61,300 | 471億5442万 | +0.25% |
| 10/17 | 1,146 | 1,157 | 1,141 | 1,156 | -0.26% | 48,900 | 455億7735万 | -3.26% |
| 10/16 | 1,155 | 1,164 | 1,153 | 1,159 | +1.13% | 35,800 | 456億9563万 | -3.17% |
| 10/15 | 1,136 | 1,151 | 1,132 | 1,146 | +1.51% | 55,700 | 451億8308万 | -4.5% |
| 10/14 | 1,140 | 1,148 | 1,120 | 1,129 | -2.17% | 92,100 | 445億1283万 | -6.15% |
| 10/10 | 1,181 | 1,183 | 1,151 | 1,154 | -3.35% | 130,600 | 454億9850万 | -4.39% |
| 10/09 | 1,181 | 1,194 | 1,173 | 1,194 | +1.1% | 82,400 | 470億7557万 | -1.24% |
| 10/08 | 1,187 | 1,192 | 1,178 | 1,181 | 0% | 56,800 | 465億6302万 | -2.48% |
| 10/07 | 1,191 | 1,191 | 1,175 | 1,181 | -0.76% | 71,900 | 465億6302万 | -2.56% |
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。
