| 2026 |
| 03/09 | 1,010 | 1,038 | 1,006 | 1,037 | -1.43% | 744,900 | 1782億4787万 | -7.41% |
| 03/06 | 1,040 | 1,056 | 1,038 | 1,052 | -0.28% | 306,400 | 1808億2619万 | -6.32% |
| 03/05 | 1,056 | 1,065 | 1,046 | 1,055 | +2.53% | 626,700 | 1813億4186万 | -6.14% |
| 03/04 | 1,060 | 1,067 | 1,021 | 1,029 | -4.81% | 912,600 | 1768億7277万 | -8.61% |
| 03/03 | 1,118 | 1,119 | 1,077 | 1,081 | -3.05% | 675,800 | 1858億1094万 | -4.25% |
| 03/02 | 1,124 | 1,126 | 1,111 | 1,115 | -3.04% | 713,100 | 1916億5514万 | -1.41% |
| 02/27 | 1,140 | 1,155 | 1,135 | 1,150 | +1.68% | 566,100 | 1976億7122万 | +1.68% |
| 02/26 | 1,133 | 1,139 | 1,127 | 1,131 | +0.44% | 358,500 | 1944億535万 | +0.09% |
| 02/25 | 1,135 | 1,135 | 1,125 | 1,126 | -0.44% | 341,000 | 1935億4591万 | -0.27% |
| 02/24 | 1,133 | 1,138 | 1,114 | 1,131 | -0.35% | 278,600 | 1944億535万 | +0.18% |
| 02/20 | 1,159 | 1,159 | 1,133 | 1,135 | -2.66% | 487,500 | 1950億9290万 | +0.53% |
| 02/19 | 1,160 | 1,170 | 1,156 | 1,166 | +0.95% | 569,900 | 2004億2143万 | +3.28% |
| 02/18 | （5%ルール）ストラテジックキャピタル（10.77%） |
| 02/18 | 1,155 | 1,157 | 1,146 | 1,155 | +0.52% | 622,000 | 1985億3066万 | +2.58% |
| 02/17 | 1,157 | 1,162 | 1,149 | 1,149 | -0.35% | 456,500 | 1974億9933万 | +2.22% |
| 02/16 | 1,160 | 1,162 | 1,143 | 1,153 | +0.52% | 438,000 | 1981億8688万 | +2.76% |
| 02/13 | 1,150 | 1,157 | 1,140 | 1,147 | -0.95% | 540,200 | 1971億5555万 | +2.5% |
| 02/12 | 1,158 | 1,164 | 1,151 | 1,158 | +0.17% | 362,900 | 1990億4632万 | +3.76% |
| 02/10 | 1,160 | 1,168 | 1,150 | 1,156 | -0.09% | 520,000 | 1987億255万 | +3.86% |
| 02/09 | （IR情報）15:30 主要株主の異動に関するお知らせ |
| 02/09 | 1,170 | 1,173 | 1,155 | 1,157 | +0.61% | 431,700 | 1988億7443万 | +4.23% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.5%義務消失 |
| 02/06 | （5%ルール）ストラテジックキャピタル（10.52%） |
| 02/06 | 1,138 | 1,151 | 1,135 | 1,150 | +1.23% | 362,500 | 1976億7122万 | +3.98% |
| 02/06 | （空売り報告）JPM Securities Japan Co Ltd. 873,370株（0.5%）再IN |
| 02/05 | 1,144 | 1,153 | 1,131 | 1,136 | +0.44% | 411,000 | 1952億6479万 | +2.99% |
| 02/04 | 1,120 | 1,142 | 1,116 | 1,131 | +0.53% | 592,900 | 1944億535万 | +2.82% |
| 02/04 | （空売り報告）JPM Securities Japan Co Ltd. 696,570株（0.4%）-0.12%義務消失 |
| 02/03 | 1,084 | 1,125 | 1,082 | 1,125 | +3.78% | 435,700 | 1933億7402万 | +2.55% |
| 02/03 | （空売り報告）JPM Securities Japan Co Ltd. 896,270株（0.52%）新規 |
| 02/02 | 1,081 | 1,098 | 1,069 | 1,084 | -1.36% | 895,300 | 1863億2661万 | -0.91% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,095 | 1,099 | 1,086 | 1,099 | +0.64% | 398,400 | 1889億493万 | +0.46% |
| 01/29 | 1,086 | 1,092 | 1,073 | 1,092 | +0.09% | 589,300 | 1877億171万 | 0% |
| 01/28 | 1,090 | 1,100 | 1,088 | 1,091 | -0.64% | 367,200 | 1875億2982万 | +0.09% |
| 01/27 | 1,108 | 1,114 | 1,083 | 1,098 | -1.52% | 976,800 | 1887億3304万 | +0.83% |
| 01/26 | 1,110 | 1,126 | 1,107 | 1,115 | -0.98% | 557,100 | 1916億5514万 | +2.58% |
| 01/23 | 1,126 | 1,133 | 1,116 | 1,126 | +0.09% | 455,100 | 1935億4591万 | +3.87% |
| 01/22 | 1,117 | 1,130 | 1,115 | 1,125 | +1.63% | 492,000 | 1933億7402万 | +4.07% |
| 01/21 | 1,098 | 1,113 | 1,097 | 1,107 | -0.63% | 594,500 | 1902億8003万 | +2.69% |
| 01/20 | （5%ルール）ストラテジックキャピタル（9.63%） |
| 01/20 | 1,114 | 1,121 | 1,106 | 1,114 | -0.54% | 259,300 | 1914億8325万 | +3.53% |
| 01/19 | 1,137 | 1,142 | 1,120 | 1,120 | -1.41% | 369,700 | 1925億1458万 | +4.38% |
| 01/16 | 1,130 | 1,142 | 1,127 | 1,136 | +1.07% | 522,000 | 1952億6479万 | +6.17% |
| 01/15 | 1,112 | 1,130 | 1,111 | 1,124 | +1.17% | 437,500 | 1932億213万 | +5.44% |
| 01/14 | 1,097 | 1,114 | 1,097 | 1,111 | +1.28% | 408,600 | 1909億6759万 | +4.61% |
| 01/13 | 1,101 | 1,111 | 1,092 | 1,097 | +0.46% | 559,900 | 1885億6115万 | +3.59% |
| 01/09 | （5%ルール）ストラテジックキャピタル（9.36%） |
| 01/09 | 1,090 | 1,095 | 1,082 | 1,092 | +1.02% | 455,700 | 1877億171万 | +3.41% |
| 01/08 | 1,084 | 1,090 | 1,080 | 1,081 | -0.28% | 230,100 | 1858億1094万 | +2.66% |
| 01/07 | 1,076 | 1,093 | 1,076 | 1,084 | -0.09% | 355,500 | 1863億2661万 | +3.14% |
| 01/06 | 1,070 | 1,089 | 1,069 | 1,085 | +2.07% | 452,500 | 1864億9850万 | +3.43% |
| 01/05 | 1,065 | 1,067 | 1,052 | 1,063 | -0.19% | 407,800 | 1827億1696万 | +1.63% |
| 2025 |
| 12/30 | 1,068 | 1,076 | 1,063 | 1,065 | 0% | 300,800 | 1830億6074万 | +1.91% |
| 12/29 | 1,068 | 1,070 | 1,061 | 1,065 | -0.09% | 293,100 | 1830億6074万 | +2.11% |
| 12/26 | 1,057 | 1,069 | 1,056 | 1,066 | +0.76% | 245,700 | 1832億3262万 | +2.5% |
| 12/25 | 1,064 | 1,064 | 1,052 | 1,058 | 0% | 143,300 | 1818億5752万 | +1.93% |
| 12/24 | 1,070 | 1,070 | 1,054 | 1,058 | -1.03% | 334,800 | 1818億5752万 | +2.12% |
| 12/23 | 1,063 | 1,075 | 1,057 | 1,069 | +1.23% | 384,600 | 1837億4829万 | +3.48% |
| 12/22 | 1,064 | 1,067 | 1,055 | 1,056 | +0.09% | 344,100 | 1815億1374万 | +2.42% |
| 12/19 | 1,055 | 1,058 | 1,050 | 1,055 | +0.38% | 447,300 | 1813億4186万 | +2.53% |
| 12/18 | 1,050 | 1,056 | 1,047 | 1,051 | -0.1% | 226,200 | 1806億5430万 | +2.24% |
| 12/17 | 1,048 | 1,056 | 1,047 | 1,052 | +0.38% | 218,600 | 1808億2619万 | +2.53% |
| 12/16 | 1,052 | 1,060 | 1,048 | 1,048 | -0.38% | 297,600 | 1801億3864万 | +2.24% |
| 12/15 | 1,051 | 1,055 | 1,049 | 1,052 | +0.19% | 229,400 | 1808億2619万 | +2.73% |
| 12/12 | 1,042 | 1,050 | 1,041 | 1,050 | +1.06% | 209,400 | 1804億8242万 | +2.74% |
| 12/11 | 1,055 | 1,057 | 1,039 | 1,039 | -0.95% | 271,000 | 1785億9165万 | +1.76% |
| 12/10 | 1,048 | 1,053 | 1,046 | 1,049 | +0.19% | 261,100 | 1803億1053万 | +2.94% |
| 12/09 | 1,044 | 1,053 | 1,044 | 1,047 | +0.77% | 381,100 | 1799億6675万 | +3.05% |
| 12/08 | 1,030 | 1,039 | 1,026 | 1,039 | +1.66% | 310,200 | 1785億9165万 | +2.57% |
| 12/05 | 1,030 | 1,034 | 1,021 | 1,022 | -0.78% | 298,500 | 1756億6955万 | +1.19% |
| 12/04 | 1,022 | 1,032 | 1,022 | 1,030 | +0.59% | 184,000 | 1770億4466万 | +2.18% |
| 12/03 | 1,032 | 1,032 | 1,022 | 1,024 | -0.1% | 251,300 | 1760億1333万 | +1.79% |
| 12/02 | 1,013 | 1,028 | 1,012 | 1,025 | +1.08% | 298,700 | 1761億8522万 | +1.99% |
| 12/01 | 1,030 | 1,035 | 1,014 | 1,014 | -1.93% | 323,800 | 1742億9445万 | +1% |
| 11/28 | 1,033 | 1,040 | 1,029 | 1,034 | +0.58% | 289,200 | 1777億3221万 | +3.09% |
| 11/27 | 1,028 | 1,031 | 1,025 | 1,028 | +0.29% | 260,000 | 1767億88万 | +2.7% |
| 11/26 | 1,015 | 1,027 | 1,013 | 1,025 | +1.38% | 408,800 | 1761億8522万 | +2.6% |
| 11/25 | 1,009 | 1,012 | 1,002 | 1,011 | +1% | 233,000 | 1737億7878万 | +1.4% |
| 11/21 | 1,006 | 1,018 | 1,001 | 1,001 | -0.89% | 878,100 | 1720億5990万 | +0.6% |
| 11/20 | 1,010 | 1,012 | 1,005 | 1,010 | +0.6% | 295,200 | 1736億690万 | +1.61% |
| 11/19 | 999 | 1,005 | 996 | 1,004 | +0.7% | 270,700 | 1725億7557万 | +1.11% |
| 11/18 | 995 | 1,003 | 993 | 997 | -0.6% | 320,000 | 1713億7235万 | +0.5% |
| 11/17 | 1,010 | 1,013 | 997 | 1,003 | -1.38% | 344,200 | 1724億368万 | +1.21% |
| 11/14 | 1,019 | 1,021 | 1,014 | 1,017 | -0.39% | 136,100 | 1748億1011万 | +2.52% |
| 11/13 | 1,020 | 1,025 | 1,016 | 1,021 | +0.39% | 176,600 | 1754億9766万 | +3.03% |
| 11/12 | 1,025 | 1,025 | 1,015 | 1,017 | -0.49% | 206,100 | 1748億1011万 | +2.62% |
| 11/11 | 1,030 | 1,031 | 1,013 | 1,022 | -0.2% | 343,200 | 1756億6955万 | +3.23% |
| 11/10 | 1,019 | 1,024 | 1,004 | 1,024 | +1.89% | 461,300 | 1760億1333万 | +3.43% |
| 11/07 | 1,010 | 1,012 | 1,001 | 1,005 | -1.08% | 439,400 | 1727億4746万 | +1.62% |
| 11/06 | 994 | 1,017 | 991 | 1,016 | +3.67% | 806,400 | 1746億3822万 | +2.83% |
| 11/05 | （5%ルール）ストラテジックキャピタル（8.34%） |
| 11/05 | 977 | 989 | 970 | 980 | 0% | 514,200 | 1684億5025万 | -0.81% |
| 11/04 | 972 | 986 | 968 | 980 | +1.66% | 733,900 | 1684億5025万 | -0.91% |
| 10/31 | （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) |
| 10/31 | 989 | 990 | 961 | 964 | -1.83% | 586,400 | 1657億5万 | -2.72% |
| 10/30 | 968 | 987 | 968 | 982 | +1.34% | 1,285,300 | 1687億9403万 | -1.11% |
| 10/29 | 980 | 984 | 969 | 969 | -0.92% | 413,600 | 1665億5949万 | -2.52% |
| 10/28 | 992 | 996 | 978 | 978 | -1.81% | 690,300 | 1681億648万 | -1.81% |
| 10/27 | 1,000 | 1,005 | 996 | 996 | 0% | 363,200 | 1712億46万 | -0.1% |
| 10/24 | 986 | 1,000 | 985 | 996 | +0.71% | 456,600 | 1712億46万 | -0.2% |
| 10/23 | 983 | 989 | 978 | 989 | +0.41% | 249,700 | 1699億9725万 | -1% |
| 10/22 | 976 | 988 | 975 | 985 | +1.23% | 610,500 | 1693億969万 | -1.6% |
| 10/21 | 985 | 989 | 973 | 973 | -0.31% | 475,700 | 1672億4704万 | -2.99% |
| 10/20 | 968 | 976 | 967 | 976 | +1.56% | 250,700 | 1677億6270万 | -2.98% |
| 10/17 | 971 | 972 | 961 | 961 | -1.44% | 358,000 | 1651億8438万 | -4.76% |
| 10/16 | 983 | 989 | 975 | 975 | -1.02% | 297,000 | 1675億9081万 | -3.66% |
| 10/15 | 990 | 994 | 982 | 985 | +0.61% | 303,100 | 1693億969万 | -2.96% |
| 10/14 | 979 | 990 | 974 | 979 | -1.51% | 615,000 | 1682億7837万 | -3.74% |
| 10/10 | 998 | 1,000 | 991 | 994 | -1.09% | 470,300 | 1708億5669万 | -2.45% |
| 10/09 | 999 | 1,008 | 999 | 1,005 | +0.6% | 230,100 | 1727億4746万 | -1.47% |
| 10/08 | 1,012 | 1,017 | 999 | 999 | -1.38% | 433,200 | 1717億1613万 | -2.15% |
| 10/02 | （IR情報）12:00 統合報告書2025発行について |
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。
