| 2026 |
| 03/06 | 1,644 | 1,654 | 1,622 | 1,644 | -0.66% | 376,800 | 3551億2065万 | -5.24% |
| 03/05 | 1,645 | 1,668 | 1,623 | 1,655 | +3.12% | 734,700 | 3574億9676万 | -4.61% |
| 03/04 | 1,611 | 1,641 | 1,584 | 1,605 | -1.89% | 955,500 | 3466億9625万 | -7.55% |
| 03/03 | 1,701 | 1,702 | 1,636 | 1,636 | -3.88% | 578,700 | 3533億9256万 | -5.92% |
| 03/02 | 1,694 | 1,710 | 1,668 | 1,702 | -3.57% | 755,500 | 3676億4923万 | -2.3% |
| 02/27 | 1,758 | 1,768 | 1,737 | 1,765 | +2.26% | 733,600 | 3812億5787万 | +1.38% |
| 02/26 | 1,726 | 1,733 | 1,714 | 1,726 | -1.37% | 691,500 | 3728億3348万 | -0.69% |
| 02/25 | 1,784 | 1,784 | 1,746 | 1,750 | -1.24% | 1,022,600 | 3780億1772万 | +0.69% |
| 02/24 | 1,774 | 1,784 | 1,756 | 1,772 | -0.73% | 472,100 | 3827億6994万 | +1.96% |
| 02/20 | （IR情報）16:00 (開示事項の変更)連結子会社の吸収合併(簡易合併・略式合併)に関する合併効力発生日変更のお知らせ |
| 02/20 | 1,819 | 1,819 | 1,776 | 1,785 | -3.41% | 577,500 | 3855億7807万 | +2.7% |
| 02/19 | 1,832 | 1,860 | 1,826 | 1,848 | +1.87% | 589,100 | 3991億8671万 | +6.45% |
| 02/18 | 1,797 | 1,821 | 1,784 | 1,814 | +2.72% | 550,400 | 3918億4237万 | +4.79% |
| 02/17 | 1,777 | 1,793 | 1,763 | 1,766 | -0.51% | 284,500 | 3814億7388万 | +2.26% |
| 02/16 | 1,774 | 1,777 | 1,757 | 1,775 | +0.28% | 344,400 | 3834億1797万 | +2.78% |
| 02/13 | 1,781 | 1,793 | 1,767 | 1,770 | -1.23% | 450,900 | 3823億3792万 | +2.55% |
| 02/12 | 1,826 | 1,827 | 1,791 | 1,792 | -0.22% | 680,800 | 3870億9014万 | +3.88% |
| 02/12 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-0.83%義務消失 |
| 02/10 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（6.42%） |
| 02/10 | 1,785 | 1,805 | 1,783 | 1,796 | +1.07% | 565,400 | 3879億5418万 | +4.18% |
| 02/09 | 1,800 | 1,807 | 1,767 | 1,777 | -0.39% | 408,500 | 3838億4999万 | +3.19% |
| 02/06 | 1,760 | 1,785 | 1,751 | 1,784 | +0.85% | 489,500 | 3853億6206万 | +3.72% |
| 02/05 | 1,749 | 1,777 | 1,741 | 1,769 | +2.79% | 483,500 | 3821億2191万 | +2.91% |
| 02/04 | 1,699 | 1,738 | 1,698 | 1,721 | +1.77% | 594,900 | 3717億5343万 | +0.12% |
| 02/04 | （空売り報告）Citigroup Global Markets Limited 1,812,886株（0.83%）新規 |
| 02/03 | 1,676 | 1,708 | 1,676 | 1,691 | +1.2% | 558,300 | 3652億7312万 | -1.69% |
| 02/02 | 1,687 | 1,710 | 1,671 | 1,671 | -0.95% | 627,500 | 3609億5292万 | -2.91% |
| 01/30 | 1,679 | 1,689 | 1,670 | 1,687 | +0.9% | 515,500 | 3644億908万 | -2.15% |
| 01/29 | 1,642 | 1,684 | 1,633 | 1,672 | +0.91% | 569,500 | 3611億6893万 | -3.13% |
| 01/28 | 1,658 | 1,664 | 1,642 | 1,657 | -1.02% | 426,400 | 3579億2878万 | -4.22% |
| 01/27 | 1,666 | 1,678 | 1,651 | 1,674 | -0.06% | 336,400 | 3616億95万 | -3.07% |
| 01/26 | 1,691 | 1,701 | 1,675 | 1,675 | -1.87% | 573,800 | 3618億1696万 | -2.73% |
| 01/23 | 1,699 | 1,712 | 1,687 | 1,707 | +1.13% | 329,100 | 3687億2928万 | -0.58% |
| 01/22 | 1,688 | 1,704 | 1,686 | 1,688 | +0.54% | 525,000 | 3646億2509万 | -1.46% |
| 01/21 | 1,710 | 1,715 | 1,676 | 1,679 | -3.06% | 645,600 | 3626億8100万 | -1.7% |
| 01/20 | 1,753 | 1,753 | 1,730 | 1,732 | -1.25% | 385,800 | 3741億2954万 | +1.7% |
| 01/19 | 1,758 | 1,773 | 1,741 | 1,754 | -0.17% | 448,900 | 3788億8176万 | +3.36% |
| 01/16 | 1,747 | 1,759 | 1,745 | 1,757 | +0.51% | 480,000 | 3795億2979万 | +4.09% |
| 01/15 | 1,736 | 1,759 | 1,730 | 1,748 | +1.63% | 697,600 | 3775億8570万 | +4.05% |
| 01/14 | 1,725 | 1,733 | 1,702 | 1,720 | -0.23% | 897,800 | 3715億3742万 | +2.87% |
| 01/13 | 1,773 | 1,773 | 1,724 | 1,724 | -2.21% | 894,700 | 3724億146万 | +3.48% |
| 01/09 | 1,728 | 1,763 | 1,697 | 1,763 | +1.15% | 718,400 | 3808億2585万 | +6.27% |
| 01/08 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/08 | 1,751 | 1,770 | 1,740 | 1,743 | -0.4% | 530,700 | 3765億565万 | +5.64% |
| 01/07 | 1,760 | 1,772 | 1,742 | 1,750 | -0.79% | 501,200 | 3780億1772万 | +6.51% |
| 01/06 | 1,738 | 1,780 | 1,736 | 1,764 | +1.61% | 583,900 | 3810億4186万 | +7.89% |
| 01/05 | 1,737 | 1,746 | 1,726 | 1,736 | +0.06% | 428,800 | 3749億9358万 | +6.63% |
| 2025 |
| 12/30 | 1,746 | 1,751 | 1,730 | 1,735 | -0.63% | 362,200 | 3747億7757万 | +7.03% |
| 12/29 | 1,779 | 1,789 | 1,730 | 1,746 | -1.85% | 519,100 | 3771億5368万 | +8.18% |
| 12/26 | 1,748 | 1,796 | 1,745 | 1,779 | +1.77% | 567,000 | 3842億8201万 | +10.77% |
| 12/25 | 1,741 | 1,753 | 1,722 | 1,748 | +1.39% | 346,600 | 3775億8570万 | +9.52% |
| 12/24 | 1,736 | 1,749 | 1,724 | 1,724 | -1.2% | 487,300 | 3724億146万 | +8.7% |
| 12/23 | 1,710 | 1,756 | 1,703 | 1,745 | +1.16% | 617,800 | 3769億3767万 | +10.65% |
| 12/22 | （IR情報）19:10 (開示事項の中止)簡易株式交換による連結子会社の完全子会社化の中止に関するお知らせ |
| 12/22 | 1,770 | 1,772 | 1,696 | 1,725 | -2.43% | 1,382,900 | 3726億1747万 | +10.08% |
| 12/19 | 1,675 | 1,780 | 1,655 | 1,768 | +11.69% | 3,441,400 | 3819億590万 | +13.41% |
| 12/18 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（5.1%） |
| 12/18 | 1,564 | 1,589 | 1,556 | 1,583 | +1.41% | 397,600 | 3419億4403万 | +2.13% |
| 12/17 | 1,543 | 1,564 | 1,537 | 1,561 | +0.64% | 410,500 | 3371億9180万 | +0.84% |
| 12/16 | 1,592 | 1,598 | 1,544 | 1,551 | -2.64% | 394,200 | 3350億3170万 | +0.26% |
| 12/15 | 1,570 | 1,605 | 1,568 | 1,593 | +1.53% | 371,600 | 3441億413万 | +3.11% |
| 12/12 | 1,557 | 1,573 | 1,553 | 1,569 | +0.9% | 477,000 | 3389億1989万 | +1.75% |
| 12/11 | 1,580 | 1,585 | 1,555 | 1,555 | -1.14% | 561,900 | 3358億9574万 | +0.97% |
| 12/10 | 1,552 | 1,573 | 1,550 | 1,573 | +1.48% | 327,400 | 3397億8393万 | +2.34% |
| 12/09 | 1,565 | 1,568 | 1,546 | 1,550 | -0.32% | 238,600 | 3348億1569万 | +0.98% |
| 12/08 | 1,542 | 1,558 | 1,536 | 1,555 | +0.91% | 312,100 | 3358億9574万 | +1.44% |
| 12/05 | 1,544 | 1,553 | 1,531 | 1,541 | -1.15% | 371,500 | 3328億7160万 | +0.59% |
| 12/04 | 1,543 | 1,565 | 1,543 | 1,559 | +0.19% | 404,900 | 3367億5978万 | +1.9% |
| 12/03 | 1,563 | 1,569 | 1,552 | 1,556 | +0.26% | 395,700 | 3361億1175万 | +1.83% |
| 12/02 | 1,549 | 1,562 | 1,540 | 1,552 | +0.26% | 428,900 | 3352億4771万 | +1.77% |
| 12/01 | 1,566 | 1,571 | 1,548 | 1,548 | -1.15% | 571,500 | 3343億8367万 | +1.64% |
| 11/28 | （IR情報）17:00 連結子会社の吸収分割(簡易分割・略式分割)に関するお知らせ |
| 11/28 | （IR情報）17:00 簡易株式交換による連結子会社の完全子会社化に関するお知らせ |
| 11/28 | 1,567 | 1,576 | 1,559 | 1,566 | -0.45% | 520,400 | 3382億7186万 | +3.03% |
| 11/27 | 1,562 | 1,582 | 1,558 | 1,573 | +0.7% | 457,800 | 3397億8393万 | +3.69% |
| 11/26 | 1,551 | 1,567 | 1,549 | 1,562 | +0.39% | 374,300 | 3374億781万 | +3.24% |
| 11/25 | 1,560 | 1,567 | 1,540 | 1,556 | 0% | 399,900 | 3361億1175万 | +3.11% |
| 11/21 | 1,523 | 1,556 | 1,520 | 1,556 | +1.57% | 509,300 | 3361億1175万 | +3.46% |
| 11/20 | 1,520 | 1,532 | 1,515 | 1,532 | +1.79% | 407,000 | 3309億2751万 | +2.07% |
| 11/19 | 1,504 | 1,518 | 1,491 | 1,505 | +1.07% | 461,300 | 3250億9524万 | +0.53% |
| 11/18 | 1,502 | 1,518 | 1,488 | 1,489 | -0.93% | 593,500 | 3216億3908万 | -0.33% |
| 11/17 | 1,529 | 1,534 | 1,503 | 1,503 | -1.76% | 524,100 | 3246億6322万 | +0.74% |
| 11/14 | 1,526 | 1,539 | 1,522 | 1,530 | -0.39% | 310,200 | 3304億9549万 | +2.55% |
| 11/13 | 1,538 | 1,540 | 1,527 | 1,536 | +0.26% | 272,700 | 3317億9155万 | +3.09% |
| 11/12 | 1,530 | 1,546 | 1,526 | 1,532 | +0.66% | 378,500 | 3309億2751万 | +3.03% |
| 11/11 | 1,515 | 1,527 | 1,510 | 1,522 | +0.53% | 409,200 | 3287億6741万 | +2.49% |
| 11/10 | 1,522 | 1,522 | 1,505 | 1,514 | +0.07% | 324,200 | 3270億3933万 | +2.09% |
| 11/07 | 1,502 | 1,513 | 1,497 | 1,513 | -0.07% | 262,200 | 3268億2332万 | +2.23% |
| 11/06 | 1,495 | 1,514 | 1,491 | 1,514 | +1.27% | 317,300 | 3270億3933万 | +2.44% |
| 11/05 | 1,506 | 1,510 | 1,469 | 1,495 | -1.39% | 454,800 | 3229億3514万 | +1.22% |
| 11/04 | 1,509 | 1,528 | 1,497 | 1,516 | +0.53% | 412,500 | 3274億7135万 | +2.57% |
| 10/31 | （IR情報）16:00 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 10/31 | 1,518 | 1,520 | 1,505 | 1,508 | -0.4% | 437,900 | 3257億4327万 | +1.96% |
| 10/30 | 1,493 | 1,516 | 1,492 | 1,514 | +1.2% | 401,000 | 3270億3933万 | +2.3% |
| 10/29 | 1,501 | 1,507 | 1,494 | 1,496 | -0.73% | 557,800 | 3231億5115万 | +1.08% |
| 10/28 | 1,513 | 1,548 | 1,501 | 1,507 | +0.74% | 871,600 | 3255億2726万 | +1.76% |
| 10/27 | 1,498 | 1,506 | 1,495 | 1,496 | +0.74% | 396,000 | 3231億5115万 | +1.01% |
| 10/24 | 1,487 | 1,492 | 1,483 | 1,485 | -0.27% | 260,800 | 3207億7504万 | +0.2% |
| 10/23 | 1,477 | 1,490 | 1,473 | 1,489 | +1.02% | 354,100 | 3216億3908万 | +0.34% |
| 10/22 | 1,470 | 1,482 | 1,470 | 1,474 | -0.27% | 361,600 | 3183億9892万 | -0.74% |
| 10/21 | 1,474 | 1,481 | 1,466 | 1,478 | +0.34% | 443,000 | 3192億6296万 | -0.67% |
| 10/20 | 1,460 | 1,477 | 1,446 | 1,473 | +2.86% | 415,700 | 3181億8291万 | -1.14% |
| 10/17 | 1,446 | 1,448 | 1,431 | 1,432 | -2.05% | 290,300 | 3093億2650万 | -4.09% |
| 10/16 | 1,448 | 1,462 | 1,443 | 1,462 | +1.32% | 446,100 | 3158億680万 | -2.34% |
| 10/15 | 1,445 | 1,447 | 1,435 | 1,443 | +1.41% | 369,700 | 3117億261万 | -3.86% |
| 10/14 | 1,425 | 1,444 | 1,416 | 1,423 | -2.2% | 927,100 | 3073億8241万 | -5.39% |
| 10/10 | 1,482 | 1,512 | 1,449 | 1,455 | -2.22% | 984,000 | 3142億9473万 | -3.51% |
| 10/09 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/09 | （IR情報）15:30 特別損失の計上に関するお知らせ |
| 10/09 | 1,472 | 1,488 | 1,469 | 1,488 | +0.61% | 540,300 | 3214億2307万 | -1.46% |
| 10/08 | 1,485 | 1,502 | 1,479 | 1,479 | +0.68% | 530,800 | 3194億7897万 | -1.99% |
| 10/07 | 1,489 | 1,494 | 1,469 | 1,469 | -1.34% | 476,900 | 3173億1887万 | -2.59% |
| 10/07 | （空売り報告）J.P. MORGAN SECURITIES PLC 183,223株（0.08%）-0.42%義務消失 |
| 10/02 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,085,223株（0.5%）再IN |
| 09/30 | （IR情報）15:30 連結子会社の吸収合併(簡易合併・略式合併)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。
