| 2026 |
| 10/23 | 1,479 | 1,497 | 1,390 | 1,484 | +0.82% | 51,700 | - | -17.23% |
| 10/22 | 1,581 | 1,597 | 1,472 | 1,472 | -7.42% | 56,400 | - | -18.9% |
| 10/22 | （空売り報告）Morgan Stanley & Co. International plc 14,100株（0.7%）+0.1% |
| 10/21 | 1,616 | 1,654 | 1,583 | 1,590 | -6.25% | 95,500 | - | -14.42% |
| 10/20 | 1,573 | 1,753 | 1,553 | 1,696 | +7.82% | 229,100 | - | -10.6% |
| 10/20 | （空売り報告）Morgan Stanley & Co. International plc 12,100株（0.6%）再IN |
| 10/20 | （空売り報告）Barclays Capital Securities Ltd 63,700株（3.16%）+0.1% |
| 10/19 | 1,609 | 1,641 | 1,550 | 1,573 | -4.78% | 47,800 | - | -17.69% |
| 10/19 | （空売り報告）Morgan Stanley & Co. International plc 7,600株（0.37%）-0.18%義務消失 |
| 10/16 | 1,642 | 1,718 | 1,641 | 1,652 | +0.61% | 55,600 | - | -15.28% |
| 10/16 | （空売り報告）Barclays Capital Securities Ltd 61,600株（3.06%）+0.08% |
| 10/15 | 1,700 | 1,850 | 1,630 | 1,642 | -5.47% | 224,400 | - | -16.48% |
| 10/15 | （空売り報告）Morgan Stanley & Co. International plc 11,200株（0.55%）再IN |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 60,000株（2.98%）-0.08% |
| 10/14 | 1,673 | 2,000 | 1,673 | 1,737 | +3.21% | 531,400 | - | -11.65% |
| 10/14 | （空売り報告）Morgan Stanley & Co. International plc 8,200株（0.4%）-0.29%義務消失 |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 61,700株（3.06%）-0.08% |
| 10/13 | 1,667 | 1,871 | 1,561 | 1,683 | -1.29% | 377,800 | - | -14.26% |
| 10/13 | （空売り報告）Morgan Stanley & Co. International plc 13,900株（0.69%）再IN |
| 10/13 | （空売り報告）Barclays Capital Securities Ltd 63,200株（3.14%）-0.06% |
| 10/09 | 1,685 | 1,765 | 1,663 | 1,705 | -0.58% | 79,600 | - | -12.92% |
| 10/09 | （空売り報告）Morgan Stanley & Co. International plc 5,600株（0.27%）-0.24%義務消失 |
| 10/09 | （空売り報告）Barclays Capital Securities Ltd 64,400株（3.2%）+0.05% |
| 10/08 | 1,899 | 1,899 | 1,715 | 1,715 | -10.12% | 86,800 | - | -12.14% |
| 10/08 | （空売り報告）Morgan Stanley & Co. International plc 10,400株（0.51%）-0.11% |
| 10/08 | （空売り報告）Barclays Capital Securities Ltd 63,400株（3.15%）+0.41% |
| 10/07 | 1,925 | 1,952 | 1,889 | 1,908 | -2.15% | 52,500 | - | -1.8% |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 55,200株（2.74%）+0.67% |
| 10/06 | 2,058 | 2,070 | 1,911 | 1,950 | -5.02% | 139,700 | - | +1.19% |
| 10/06 | （空売り報告）Morgan Stanley & Co. International plc 12,500株（0.62%）新規 |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 41,800株（2.07%）+0.38% |
| 10/05 | 1,963 | 2,152 | 1,940 | 2,053 | +1.99% | 271,300 | - | +7.54% |
| 10/05 | （空売り報告）Barclays Capital Securities Ltd 34,200株（1.69%）-0.14% |
| 10/02 | 1,950 | 2,159 | 1,906 | 2,013 | +3.23% | 501,000 | - | +6.79% |
| 10/02 | （空売り報告）Barclays Capital Securities Ltd 37,000株（1.83%）+0.1% |
| 10/01 | 1,854 | 2,050 | 1,822 | 1,950 | +6.32% | 455,800 | - | +4.56% |
| 10/01 | （空売り報告）Barclays Capital Securities Ltd 34,900株（1.73%）+0.27% |
| 09/30 | 1,848 | 1,868 | 1,782 | 1,834 | +1.44% | 47,100 | - | -0.81% |
| 09/30 | （空売り報告）Barclays Capital Securities Ltd 29,400株（1.46%）+0.25% |
| 09/29 | 1,918 | 1,935 | 1,795 | 1,808 | -6.8% | 69,500 | - | -1.58% |
| 09/29 | （空売り報告）Barclays Capital Securities Ltd 24,400株（1.21%）+0.39% |
| 09/28 | 1,951 | 2,050 | 1,890 | 1,940 | -0.56% | 89,900 | - | +5.84% |
| 09/28 | （空売り報告）Barclays Capital Securities Ltd 16,500株（0.82%）+0.03% |
| 09/25 | 1,895 | 1,974 | 1,822 | 1,951 | +2.2% | 93,700 | - | +6.5% |
| 09/25 | （空売り報告）Barclays Capital Securities Ltd 16,000株（0.79%）+0.29% |
| 09/24 | 1,924 | 1,967 | 1,860 | 1,909 | -1.55% | 89,100 | - | +3.24% |
| 09/18 | 1,983 | 2,100 | 1,900 | 1,939 | -2.81% | 390,300 | - | +4.7% |
| 09/18 | （空売り報告）Barclays Capital Securities Ltd 10,100株（0.5%）再IN |
| 09/17 | 1,707 | 2,120 | 1,688 | 1,995 | +15.99% | 1,441,200 | - | +8.54% |
| 09/16 | 1,905 | 1,938 | 1,693 | 1,720 | -9.47% | 129,500 | - | -4.92% |
| 09/15 | 1,878 | 1,994 | 1,801 | 1,900 | -7.23% | 347,100 | - | +5.85% |
| 09/14 | 2,598 | 2,879 | 2,048 | 2,048 | -19.62% | 866,200 | - | +16.03% |
| 09/11 | 2,848 | 2,848 | 2,353 | 2,548 | 0% | 673,200 | - | +47.97% |
| 09/10 | 1,918 | 2,548 | 1,861 | 2,548 | +24.41% | 1,074,500 | - | +53.4% |
| 09/09 | 2,598 | 2,929 | 2,048 | 2,048 | -19.62% | 1,264,400 | - | +27.84% |
| 09/08 | 2,548 | 2,548 | 2,548 | 2,548 | +24.41% | 56,200 | - | +63.02% |
| 09/07 | 1,728 | 2,048 | 1,685 | 2,048 | +24.27% | 601,900 | - | +35.99% |
| 09/07 | （空売り報告）JPM Securities Japan Co Ltd. 6,900株（0.34%）-0.18%義務消失 |
| 09/07 | （空売り報告）Barclays Capital Securities Ltd 9,200株（0.45%）-0.05%義務消失 |
| 09/04 | 1,730 | 1,918 | 1,615 | 1,648 | -1.02% | 571,100 | - | +12.57% |
| 09/04 | （空売り報告）JPM Securities Japan Co Ltd. 10,600株（0.52%）新規 |
| 09/04 | （空売り報告）Barclays Capital Securities Ltd 10,100株（0.5%）再IN |
| 09/03 | 1,603 | 1,739 | 1,582 | 1,665 | +6.39% | 196,200 | - | +16.11% |
| 09/02 | 1,520 | 1,637 | 1,489 | 1,565 | +1.62% | 185,600 | - | +11.31% |
| 09/01 | 1,508 | 1,766 | 1,440 | 1,540 | +3.43% | 548,600 | - | +11.03% |
| 08/31 | 1,490 | 1,575 | 1,463 | 1,489 | -1.26% | 77,400 | - | +9.24% |
| 08/28 | 1,453 | 1,533 | 1,453 | 1,508 | -0.26% | 59,600 | - | +12.96% |
| 08/27 | 1,453 | 1,538 | 1,453 | 1,512 | +5% | 107,000 | - | +15.77% |
| 08/26 | 1,549 | 1,580 | 1,440 | 1,440 | -6.01% | 146,900 | - | +12.68% |
| 08/25 | 1,544 | 1,699 | 1,478 | 1,532 | -0.78% | 556,000 | - | +22.36% |
| 08/24 | 1,482 | 1,553 | 1,450 | 1,544 | +0.06% | 120,300 | - | +26.25% |
| 08/21 | 1,664 | 1,678 | 1,499 | 1,543 | -9.29% | 251,400 | - | +29.23% |
| 08/20 | 2,235 | 2,315 | 1,667 | 1,701 | -11.17% | 990,900 | - | +45.88% |
| 08/19 | 2,180 | 2,562 | 1,880 | 1,915 | -19.54% | 524,900 | - | +69.47% |
| 08/18 | 2,380 | 2,380 | 2,380 | 2,380 | +20.2% | 25,600 | - | +119.15% |
| 08/17 | 1,940 | 1,980 | 1,582 | 1,980 | +25.32% | 713,900 | - | +93.55% |
| 08/14 | 1,190 | 1,580 | 1,180 | 1,580 | +23.44% | 573,100 | - | +61.72% |
| 08/13 | 1,371 | 1,619 | 1,271 | 1,280 | -6.64% | 466,500 | - | +35.31% |
| 08/12 | 1,106 | 1,436 | 1,101 | 1,371 | +20.69% | 459,300 | - | +47.74% |
| 08/10 | 1,001 | 1,136 | 1,000 | 1,136 | +15.21% | 67,900 | - | +25.25% |
| 08/07 | （IR情報）16:00 2027年3月期第1四半期決算短信[日本基準](連結) |
| 08/07 | 1,004 | 1,060 | 985 | 986 | -2.38% | 19,900 | - | +10.29% |
| 08/06 | 1,044 | 1,134 | 1,005 | 1,010 | -5.7% | 47,400 | - | +13.61% |
| 08/05 | 1,056 | 1,144 | 1,025 | 1,071 | -0.28% | 75,000 | - | +21.57% |
| 08/04 | 1,200 | 1,260 | 1,055 | 1,074 | -5.79% | 241,900 | - | +23.17% |
| 08/03 | 960 | 1,140 | 915 | 1,140 | +15.15% | 213,200 | - | +32.1% |
| 07/31 | 902 | 1,037 | 900 | 990 | +11.61% | 428,800 | - | +16.2% |
| 07/30 | 943 | 975 | 877 | 887 | -8.46% | 82,300 | - | +4.72% |
| 07/29 | 1,153 | 1,220 | 950 | 969 | -11.34% | 368,900 | - | +14.4% |
| 07/28 | 1,093 | 1,093 | 1,082 | 1,093 | +15.91% | 39,000 | - | +29.66% |
| 07/27 | 795 | 943 | 795 | 943 | +18.92% | 166,100 | - | +12.93% |
| 07/24 | 797 | 801 | 793 | 793 | +0.13% | 6,600 | - | -4.8% |
| 07/23 | 798 | 800 | 790 | 792 | -0.75% | 1,200 | - | -5.38% |
| 07/22 | 811 | 811 | 791 | 798 | -0.25% | 2,400 | - | -5.23% |
| 07/21 | 801 | 811 | 800 | 800 | 0% | 900 | - | -5.55% |
| 07/17 | 817 | 817 | 798 | 800 | -2.79% | 3,700 | - | -5.99% |
| 07/16 | 820 | 828 | 820 | 823 | -0.72% | 600 | - | -3.86% |
| 07/15 | 818 | 833 | 818 | 829 | +2.22% | 1,900 | - | -3.6% |
| 07/14 | 815 | 816 | 811 | 811 | -0.49% | 1,600 | - | -6.24% |
| 07/13 | 824 | 844 | 811 | 815 | -0.12% | 8,500 | - | -6.64% |
| 07/10 | 824 | 824 | 816 | 816 | -0.12% | 1,000 | - | -7.59% |
| 07/09 | 817 | 820 | 817 | 817 | 0% | 700 | - | -8.51% |
| 07/08 | 835 | 835 | 817 | 817 | -1.68% | 5,200 | - | -9.52% |
| 07/07 | 829 | 831 | 823 | 831 | +0.36% | 2,100 | - | -9.18% |
| 07/06 | 828 | 836 | 816 | 828 | +0.12% | 6,900 | - | -10.39% |
| 07/03 | 832 | 833 | 827 | 827 | -1.66% | 5,200 | - | -11.27% |
| 07/02 | 828 | 841 | 828 | 841 | +1.57% | 2,400 | - | -10.53% |
| 07/01 | 835 | 838 | 827 | 828 | -1.31% | 2,600 | - | -12.75% |
| 06/30 | 835 | 843 | 835 | 839 | -0.83% | 6,000 | - | -12.24% |
| 06/29 | 867 | 867 | 846 | 846 | -2.2% | 7,100 | - | -12.15% |
| 06/26 | 859 | 867 | 851 | 865 | -0.23% | 5,300 | - | -10.55% |
| 06/25 | 873 | 874 | 867 | 867 | -1.48% | 4,200 | - | -10.62% |
| 06/24 | 885 | 889 | 880 | 880 | -0.56% | 1,600 | - | -9.56% |
| 06/23 | 890 | 890 | 884 | 885 | -0.45% | 800 | - | -9.32% |
| 06/22 | 888 | 892 | 888 | 889 | -0.11% | 900 | - | -9.1% |
| 06/19 | 895 | 906 | 890 | 890 | -0.89% | 2,000 | - | -9.09% |
| 06/18 | 927 | 942 | 894 | 898 | -1.97% | 1,900 | - | -8.37% |
| 06/17 | 895 | 916 | 894 | 916 | +0.99% | 1,700 | - | -6.72% |
| 06/16 | 892 | 908 | 892 | 907 | -1.63% | 1,300 | - | -7.73% |
| 06/15 | 915 | 922 | 898 | 922 | +1.65% | 4,300 | - | -6.21% |
| 06/12 | 925 | 930 | 903 | 907 | -1.2% | 7,000 | - | -7.73% |
| 06/11 | 956 | 956 | 899 | 918 | -5.17% | 10,600 | - | -6.71% |
| 06/10 | 1,002 | 1,002 | 963 | 968 | -4.63% | 3,600 | - | -1.73% |
| 06/09 | 1,047 | 1,051 | 959 | 1,015 | -3.06% | 9,100 | - | +3.15% |
| 06/08 | 1,095 | 1,097 | 1,047 | 1,047 | -3.23% | 2,800 | - | +6.51% |
| 06/05 | （IR情報）16:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 06/05 | （IR情報）16:00 支配株主等に関する事項について |
| 06/05 | 1,071 | 1,082 | 1,060 | 1,082 | +1.03% | 3,900 | - | +10.41% |
| 06/04 | 1,069 | 1,116 | 1,058 | 1,071 | -2.55% | 4,000 | - | +9.73% |
| 06/03 | 1,067 | 1,110 | 1,053 | 1,099 | +3.19% | 3,100 | - | +12.95% |
| 06/02 | 1,020 | 1,090 | 1,000 | 1,065 | +3.3% | 8,100 | - | +9.68% |
| 06/01 | 1,006 | 1,050 | 958 | 1,031 | -0.29% | 7,200 | - | +6.07% |
| 05/29 | 1,082 | 1,082 | 1,032 | 1,034 | -1.99% | 4,800 | - | +6.05% |
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。
