| 2026 |
| 06/03 | 1,067 | 1,110 | 1,053 | 1,099 | +3.19% | 3,100 | 22億1118万 | +12.95% |
| 06/02 | 1,020 | 1,090 | 1,000 | 1,065 | +3.3% | 8,100 | 21億4278万 | +9.68% |
| 06/01 | 1,006 | 1,050 | 958 | 1,031 | -0.29% | 7,200 | 20億7437万 | +6.07% |
| 05/29 | 1,082 | 1,082 | 1,032 | 1,034 | -1.99% | 4,800 | 20億8040万 | +6.05% |
| 05/28 | 1,010 | 1,059 | 992 | 1,055 | +5.08% | 9,900 | 21億2266万 | +7.87% |
| 05/27 | 1,013 | 1,028 | 998 | 1,004 | -1.38% | 5,900 | 20億2004万 | +2.45% |
| 05/26 | 932 | 1,019 | 932 | 1,018 | +8.64% | 12,100 | 20億4821万 | +3.46% |
| 05/25 | 955 | 959 | 924 | 937 | -0.32% | 4,300 | 18億8524万 | -5.07% |
| 05/22 | 942 | 960 | 940 | 940 | -1.78% | 2,600 | 18億9128万 | -5.53% |
| 05/21 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/21 | 955 | 958 | 905 | 957 | +1.7% | 4,600 | 19億2548万 | -4.49% |
| 05/20 | 945 | 955 | 932 | 941 | -0.42% | 2,700 | 18億9329万 | -6.65% |
| 05/19 | 910 | 945 | 910 | 945 | +3.39% | 9,100 | 19億134万 | -6.9% |
| 05/18 | 918 | 923 | 900 | 914 | -0.44% | 5,000 | 18億3896万 | -10.57% |
| 05/15 | 945 | 946 | 917 | 918 | -2.86% | 3,500 | 18億4701万 | -10.87% |
| 05/14 | （IR情報）16:00 2026年3月期決算短信[日本基準](連結) |
| 05/14 | 927 | 945 | 925 | 945 | +0.75% | 3,700 | 19億134万 | -8.96% |
| 05/13 | 905 | 948 | 905 | 938 | +3.53% | 3,700 | 18億8725万 | -10.24% |
| 05/12 | 928 | 933 | 906 | 906 | -2.37% | 4,300 | 18億2287万 | -13.96% |
| 05/11 | 909 | 934 | 901 | 928 | +0.43% | 3,400 | 18億6713万 | -12.7% |
| 05/08 | 930 | 930 | 900 | 924 | -1.18% | 6,300 | 18億5908万 | -13.73% |
| 05/07 | 950 | 957 | 920 | 935 | -2.09% | 8,800 | 18億8122万 | -13.43% |
| 05/01 | 984 | 984 | 954 | 955 | -2.35% | 4,700 | 19億2146万 | -12.22% |
| 04/30 | 967 | 981 | 965 | 978 | +0.31% | 1,900 | 19億6773万 | -10.77% |
| 04/28 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 04/28 | 977 | 993 | 971 | 975 | -1.71% | 3,200 | 19億6170万 | -11.76% |
| 04/27 | 979 | 1,007 | 973 | 992 | +0.1% | 4,300 | 19億9590万 | -10.71% |
| 04/24 | 1,050 | 1,050 | 967 | 991 | -5.62% | 9,700 | 19億9389万 | -11.28% |
| 04/23 | 1,095 | 1,095 | 1,041 | 1,050 | -4.2% | 8,200 | 21億1260万 | -6.58% |
| 04/22 | 1,094 | 1,105 | 1,075 | 1,096 | -0.09% | 3,400 | 22億515万 | -3.01% |
| 04/21 | 1,099 | 1,102 | 1,097 | 1,097 | -0.45% | 3,200 | 22億716万 | -3.26% |
| 04/20 | 1,093 | 1,106 | 1,076 | 1,102 | 0% | 6,300 | 22億1722万 | -2.99% |
| 04/17 | 1,117 | 1,117 | 1,102 | 1,102 | -0.36% | 1,300 | 22億1722万 | -3.25% |
| 04/16 | 1,120 | 1,129 | 1,106 | 1,106 | -0.72% | 2,500 | 22億2527万 | -3.32% |
| 04/15 | 1,130 | 1,137 | 1,110 | 1,114 | -1.85% | 3,900 | 22億4136万 | -2.71% |
| 04/14 | 1,109 | 1,150 | 1,102 | 1,135 | +2.34% | 10,300 | 22億8362万 | -0.87% |
| 04/13 | 1,110 | 1,121 | 1,109 | 1,109 | -0.09% | 2,800 | 22億3130万 | -2.89% |
| 04/10 | 1,117 | 1,117 | 1,106 | 1,110 | -0.63% | 2,500 | 22億3332万 | -2.89% |
| 04/09 | 1,138 | 1,138 | 1,106 | 1,117 | +0.09% | 5,300 | 22億4740万 | -2.27% |
| 04/08 | 1,120 | 1,126 | 1,110 | 1,116 | +0.18% | 4,800 | 22億4539万 | -2.36% |
| 04/07 | 1,125 | 1,143 | 1,110 | 1,114 | -0.54% | 6,300 | 22億4136万 | -2.71% |
| 04/06 | 1,127 | 1,135 | 1,115 | 1,120 | -0.62% | 5,500 | 22億5344万 | -2.44% |
| 04/03 | 1,144 | 1,145 | 1,120 | 1,127 | +0.18% | 2,900 | 22億6752万 | -2.09% |
| 04/02 | 1,156 | 1,185 | 1,121 | 1,125 | -2.17% | 9,800 | 22億6350万 | -2.34% |
| 04/01 | 1,161 | 1,161 | 1,121 | 1,150 | +0.97% | 9,000 | 23億1380万 | -0.35% |
| 03/31 | 1,131 | 1,161 | 1,111 | 1,139 | -0.52% | 5,800 | 22億9166万 | -1.3% |
| 03/30 | 1,103 | 1,150 | 1,103 | 1,145 | 0% | 6,600 | 23億374万 | -0.87% |
| 03/27 | 1,113 | 1,180 | 1,110 | 1,145 | +0.17% | 10,300 | 23億374万 | -1.12% |
| 03/26 | 1,248 | 1,248 | 1,132 | 1,143 | -4.91% | 23,200 | 22億9971万 | -1.47% |
| 03/25 | 1,122 | 1,255 | 1,120 | 1,202 | +6.84% | 69,000 | 24億1842万 | +3.35% |
| 03/24 | 1,164 | 1,194 | 1,114 | 1,125 | -1.32% | 6,600 | 22億6350万 | -3.35% |
| 03/23 | 1,130 | 1,143 | 1,102 | 1,140 | -1.72% | 11,400 | 22億9368万 | -2.31% |
| 03/19 | 1,200 | 1,200 | 1,153 | 1,160 | -4.92% | 7,200 | 23億3392万 | -1.11% |
| 03/18 | 1,177 | 1,255 | 1,147 | 1,220 | +3.65% | 21,500 | 24億5464万 | +3.48% |
| 03/17 | 1,151 | 1,177 | 1,132 | 1,177 | +2.17% | 8,200 | 23億6812万 | -0.34% |
| 03/16 | 1,197 | 1,197 | 1,116 | 1,152 | -3.27% | 11,900 | 23億1782万 | -3.19% |
| 03/13 | 1,236 | 1,255 | 1,163 | 1,191 | -3.17% | 22,700 | 23億9629万 | -1.16% |
| 03/12 | 1,127 | 1,370 | 1,111 | 1,230 | +9.14% | 117,400 | 24億7476万 | +1.99% |
| 03/11 | 1,104 | 1,128 | 1,097 | 1,127 | +2.83% | 6,500 | 22億6752万 | -6.55% |
| 03/10 | 1,075 | 1,099 | 1,070 | 1,096 | +2.62% | 4,700 | 22億515万 | -9.42% |
| 03/09 | 1,093 | 1,093 | 1,067 | 1,068 | -4.98% | 9,300 | 21億4881万 | -12.03% |
| 03/06 | （IR情報）16:00 上場維持基準への適合に関するお知らせ |
| 03/06 | 1,111 | 1,145 | 1,111 | 1,124 | -0.53% | 3,700 | 22億6148万 | -7.79% |
| 03/05 | 1,126 | 1,174 | 1,091 | 1,130 | +2.26% | 17,600 | 22億7356万 | -7.6% |
| 03/04 | 1,121 | 1,173 | 1,101 | 1,105 | -5.8% | 13,600 | 22億2326万 | -10.02% |
| 03/03 | 1,198 | 1,200 | 1,140 | 1,173 | -2.09% | 10,700 | 23億6007万 | -4.94% |
| 03/02 | 1,163 | 1,200 | 1,143 | 1,198 | +1.01% | 11,300 | 24億1037万 | -3.23% |
| 02/27 | 1,161 | 1,189 | 1,146 | 1,186 | +2.15% | 13,000 | 23億8623万 | -4.43% |
| 02/26 | 1,151 | 1,179 | 1,150 | 1,161 | +0.87% | 4,900 | 23億3593万 | -6.75% |
| 02/25 | 1,153 | 1,178 | 1,151 | 1,151 | -0.17% | 4,300 | 23億1581万 | -7.99% |
| 02/24 | 1,156 | 1,163 | 1,148 | 1,153 | -1.96% | 9,800 | 23億1983万 | -8.49% |
| 02/20 | 1,212 | 1,212 | 1,170 | 1,176 | -2.97% | 20,200 | 23億6611万 | -7.47% |
| 02/19 | 1,215 | 1,215 | 1,191 | 1,212 | +0.17% | 8,400 | 24億3854万 | -5.61% |
| 02/18 | 1,228 | 1,228 | 1,206 | 1,210 | -0.58% | 11,800 | 24億3452万 | -6.85% |
| 02/17 | 1,215 | 1,268 | 1,214 | 1,217 | +0.5% | 35,400 | 24億4860万 | -6.74% |
| 02/16 | 1,207 | 1,254 | 1,203 | 1,211 | -0.08% | 16,100 | 24億3653万 | -7.77% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | 1,280 | 1,280 | 1,212 | 1,212 | -6.55% | 26,700 | 24億3854万 | -8.53% |
| 02/12 | 1,300 | 1,330 | 1,290 | 1,297 | -0.23% | 29,600 | 26億956万 | -2.99% |
| 02/10 | 1,280 | 1,361 | 1,277 | 1,300 | +1.56% | 36,900 | 26億1560万 | -3.56% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,400株（0.41%）-0.14%義務消失 |
| 02/09 | 1,447 | 1,451 | 1,262 | 1,280 | -8.24% | 111,900 | 25億7536万 | -5.81% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,200株（0.55%）-0.15% |
| 02/06 | 1,700 | 1,805 | 1,377 | 1,395 | -8.04% | 659,600 | 28億674万 | +1.6% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 14,100株（0.7%）+0.13% |
| 02/05 | 1,208 | 1,517 | 1,207 | 1,517 | +24.65% | 549,100 | 30億5220万 | +10.09% |
| 02/04 | 1,225 | 1,226 | 1,193 | 1,217 | -0.65% | 10,100 | 24億4860万 | -12.07% |
| 02/03 | 1,253 | 1,253 | 1,200 | 1,225 | -0.33% | 24,200 | 24億6470万 | -13.79% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 9,700株（0.48%）-0.07%義務消失 |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,600株（0.57%）-0.04% |
| 02/02 | 1,195 | 1,258 | 1,194 | 1,229 | +2.85% | 18,400 | 24億7274万 | -16.9% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 11,100株（0.55%）再IN |
| 01/30 | 1,196 | 1,212 | 1,177 | 1,195 | -0.08% | 5,400 | 24億434万 | -21.17% |
| 01/29 | 1,229 | 1,229 | 1,181 | 1,196 | -2.69% | 12,000 | 24億635万 | -23.23% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 9,800株（0.48%）-0.11%義務消失 |
| 01/28 | 1,247 | 1,247 | 1,224 | 1,229 | -2.46% | 8,000 | 24億7274万 | -23.81% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 12,000株（0.59%）-0.08% |
| 01/27 | 1,247 | 1,280 | 1,243 | 1,260 | +0.96% | 9,800 | 25億3512万 | -23.5% |
| 01/26 | 1,263 | 1,274 | 1,236 | 1,248 | -2.35% | 5,700 | 25億1097万 | -24.95% |
| 01/23 | 1,250 | 1,283 | 1,238 | 1,278 | +1.43% | 18,400 | 25億7133万 | -23.38% |
| 01/22 | 1,292 | 1,301 | 1,229 | 1,260 | -1.87% | 21,100 | 25億3512万 | -24.05% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 13,520株（0.67%）再IN |
| 01/21 | 1,318 | 1,318 | 1,251 | 1,284 | -2.58% | 25,700 | 25億8340万 | -21.99% |
| 01/20 | 1,388 | 1,412 | 1,306 | 1,318 | -5.32% | 44,100 | 26億5181万 | -19.04% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 12,300株（0.61%）新規 |
| 01/19 | 1,418 | 1,430 | 1,380 | 1,392 | -1.83% | 28,000 | 28億70万 | -13.49% |
| 01/16 | 1,545 | 1,569 | 1,408 | 1,418 | -5.09% | 68,300 | 28億5301万 | -10.65% |
| 01/15 | 1,544 | 1,570 | 1,480 | 1,494 | -5.68% | 61,700 | 30億592万 | -4.41% |
| 01/14 | 1,427 | 1,667 | 1,397 | 1,584 | +15.87% | 303,700 | 31億8700万 | +3.13% |
| 01/14 | （空売り報告）Barclays Capital Securities Ltd 8,800株（0.43%）-0.08%義務消失 |
| 01/13 | 1,400 | 1,421 | 1,364 | 1,367 | -4.34% | 41,500 | 27億5040万 | -9.29% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 9,900株（0.49%）-0.07%義務消失 |
| 01/13 | （空売り報告）Barclays Capital Securities Ltd 10,300株（0.51%）再IN |
| 01/09 | 1,497 | 1,498 | 1,429 | 1,429 | -4.48% | 36,700 | 28億7514万 | -3.84% |
| 01/08 | 1,517 | 1,555 | 1,485 | 1,496 | -1.25% | 21,300 | 30億995万 | +2.26% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 11,300株（0.56%）再IN |
| 01/07 | 1,571 | 1,571 | 1,515 | 1,515 | -3.63% | 31,100 | 30億4818万 | +5.35% |
| 01/06 | 1,600 | 1,648 | 1,569 | 1,572 | -0.95% | 51,700 | 31億6286万 | +11.17% |
| 01/05 | 1,600 | 1,672 | 1,530 | 1,587 | -2.64% | 124,400 | 31億9304万 | +14.34% |
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。
