| 2026 |
| 03/10 | 3,870 | 3,875 | 3,750 | 3,750 | -1.32% | 258,200 | 3745億9837万 | -4.09% |
| 03/09 | 3,740 | 3,820 | 3,725 | 3,800 | -2.56% | 309,500 | 3795億9302万 | -3.14% |
| 03/06 | 3,815 | 3,900 | 3,810 | 3,900 | +2.63% | 189,900 | 3895億8231万 | -0.84% |
| 03/05 | 3,840 | 3,890 | 3,785 | 3,800 | +1.47% | 282,900 | 3795億9302万 | -3.55% |
| 03/04 | 3,680 | 3,765 | 3,680 | 3,745 | -2.35% | 205,100 | 3740億9891万 | -5.36% |
| 03/03 | 3,815 | 3,875 | 3,750 | 3,835 | -0.65% | 245,100 | 3830億8927万 | -3.47% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 710,009株（0.71%）+0.05% |
| 03/02 | 3,835 | 3,885 | 3,800 | 3,860 | 0% | 242,600 | 3855億8659万 | -3.14% |
| 02/27 | 3,720 | 3,875 | 3,720 | 3,860 | +3.9% | 164,000 | 3855億8659万 | -3.38% |
| 02/26 | 3,745 | 3,800 | 3,695 | 3,715 | -0.13% | 184,600 | 3711億212万 | -7.19% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 663,318株（0.66%）-0.13% |
| 02/25 | 3,795 | 3,805 | 3,710 | 3,720 | -2.11% | 196,200 | 3716億158万 | -7.39% |
| 02/24 | 3,850 | 3,860 | 3,775 | 3,800 | -1.3% | 175,400 | 3795億9302万 | -5.8% |
| 02/20 | 3,845 | 3,890 | 3,815 | 3,850 | +0.39% | 161,600 | 3845億8766万 | -4.94% |
| 02/19 | 3,805 | 3,870 | 3,805 | 3,835 | +0.66% | 74,300 | 3830億8927万 | -5.61% |
| 02/18 | 3,800 | 3,835 | 3,785 | 3,810 | +0.53% | 75,700 | 3805億9194万 | -6.53% |
| 02/17 | 3,820 | 3,850 | 3,790 | 3,790 | -0.79% | 90,700 | 3785億9409万 | -7.29% |
| 02/16 | 3,855 | 3,875 | 3,790 | 3,820 | -0.65% | 120,800 | 3815億9087万 | -6.78% |
| 02/13 | 4,135 | 4,135 | 3,845 | 3,845 | -6.45% | 220,000 | 3840億8820万 | -6.4% |
| 02/12 | 4,070 | 4,200 | 4,070 | 4,110 | +2.75% | 251,500 | 4105億5981万 | -0.19% |
| 02/10 | （IR情報）17:00 資金の借入に関するお知らせ |
| 02/10 | （IR情報）11:30 2026年3月期第3四半期決算説明資料 |
| 02/10 | （IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 4,105 | 4,235 | 3,990 | 4,000 | -4.19% | 258,200 | 3995億7160万 | -2.72% |
| 02/09 | 4,250 | 4,250 | 4,130 | 4,175 | +0.85% | 139,600 | 4170億5285万 | +1.61% |
| 02/06 | 4,125 | 4,140 | 4,080 | 4,140 | -0.6% | 100,800 | 4135億5660万 | +1.05% |
| 02/05 | 4,235 | 4,235 | 4,150 | 4,165 | -0.6% | 112,100 | 4160億5392万 | +1.83% |
| 02/04 | 4,140 | 4,210 | 4,135 | 4,190 | +0.6% | 86,800 | 4185億5125万 | +2.67% |
| 02/03 | 4,060 | 4,185 | 4,060 | 4,165 | +2.59% | 83,500 | 4160億5392万 | +2.31% |
| 02/02 | 4,100 | 4,155 | 4,020 | 4,060 | -0.37% | 138,000 | 4055億6517万 | -0.02% |
| 01/30 | 4,060 | 4,100 | 4,050 | 4,075 | +0.49% | 100,600 | 4070億6356万 | +0.59% |
| 01/29 | 4,025 | 4,060 | 3,980 | 4,055 | -0.73% | 156,500 | 4050億6570万 | +0.35% |
| 01/28 | 4,145 | 4,170 | 4,065 | 4,085 | -2.97% | 130,400 | 4080億6249万 | +1.24% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 802,700株（0.8%）+0.1% |
| 01/27 | 4,100 | 4,210 | 4,075 | 4,210 | +1.2% | 80,700 | 4205億4910万 | +4.52% |
| 01/26 | 4,100 | 4,215 | 4,100 | 4,160 | +0.6% | 106,100 | 4155億5446万 | +3.59% |
| 01/23 | 4,105 | 4,170 | 4,105 | 4,135 | +0.73% | 61,200 | 4130億5714万 | +3.3% |
| 01/22 | 4,050 | 4,120 | 4,050 | 4,105 | +1.36% | 107,200 | 4100億6035万 | +2.83% |
| 01/21 | 4,010 | 4,070 | 4,005 | 4,050 | -0.49% | 103,300 | 4045億6624万 | +1.73% |
| 01/20 | 4,130 | 4,150 | 4,045 | 4,070 | -1.93% | 88,600 | 4065億6410万 | +2.57% |
| 01/19 | 4,250 | 4,260 | 4,150 | 4,150 | -1.07% | 109,000 | 4145億5553万 | +4.93% |
| 01/16 | 4,190 | 4,210 | 4,165 | 4,195 | +0.36% | 53,800 | 4190億5071万 | +6.47% |
| 01/15 | 4,150 | 4,195 | 4,120 | 4,180 | +0.6% | 68,900 | 4175億5232万 | +6.5% |
| 01/14 | （自社株買い）取締役会(2025年11月25日)での決議状況(取得期間2025年11月26日～2025年12月12日) |
| 01/14 | 4,135 | 4,160 | 4,125 | 4,155 | +0.85% | 79,800 | 4150億5499万 | +6.29% |
| 01/13 | 4,115 | 4,155 | 4,070 | 4,120 | +1.85% | 214,400 | 4115億5874万 | +5.83% |
| 01/09 | 4,050 | 4,070 | 4,010 | 4,045 | -0.12% | 76,800 | 4040億6678万 | +4.47% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 794,954株（0.79%）-0.01% |
| 01/08 | 4,105 | 4,120 | 4,015 | 4,050 | -1.22% | 138,300 | 4045億6624万 | +5.09% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 800,854株（0.8%）+0.1% |
| 01/07 | 3,965 | 4,115 | 3,955 | 4,100 | +3.4% | 108,800 | 4095億6089万 | +6.8% |
| 01/06 | 3,910 | 3,990 | 3,905 | 3,965 | +1.28% | 76,500 | 3960億7534万 | +3.69% |
| 01/05 | 3,905 | 3,950 | 3,875 | 3,915 | +0.77% | 60,000 | 3910億8070万 | +2.65% |
| 2025 |
| 12/30 | 3,965 | 3,965 | 3,885 | 3,885 | -2.02% | 58,600 | 3880億8391万 | +2.08% |
| 12/29 | 3,950 | 3,980 | 3,935 | 3,965 | +0.63% | 77,100 | 3960億7534万 | +4.45% |
| 12/26 | 3,945 | 3,965 | 3,920 | 3,940 | +0.25% | 60,500 | 3935億7802万 | +4.18% |
| 12/25 | 3,920 | 3,930 | 3,900 | 3,930 | +0.26% | 72,300 | 3925億7909万 | +4.41% |
| 12/24 | 3,885 | 3,955 | 3,865 | 3,920 | +2.62% | 154,100 | 3915億8016万 | +4.64% |
| 12/23 | 3,820 | 3,825 | 3,790 | 3,820 | 0% | 69,600 | 3815億9087万 | +2.44% |
| 12/22 | 3,875 | 3,875 | 3,815 | 3,820 | -1.93% | 58,700 | 3815億9087万 | +2.8% |
| 12/19 | 3,900 | 3,915 | 3,850 | 3,895 | -0.51% | 124,800 | 3890億8284万 | +5.07% |
| 12/18 | 3,905 | 3,955 | 3,890 | 3,915 | 0% | 160,600 | 3910億8070万 | +5.98% |
| 12/17 | 3,915 | 3,945 | 3,855 | 3,915 | +1.82% | 116,800 | 3910億8070万 | +6.39% |
| 12/16 | 3,895 | 3,900 | 3,820 | 3,845 | -0.39% | 129,000 | 3840億8820万 | +4.94% |
| 12/15 | 3,830 | 3,880 | 3,820 | 3,860 | +1.05% | 181,400 | 3855億8659万 | +5.75% |
| 12/15 | （空売り報告）モルガン・スタンレーMUFG証券 706,854株（0.7%）+0.03% |
| 12/12 | （自社株買い）取締役会(2025年11月25日)での決議状況(取得期間2025年11月26日～2025年12月12日) |
| 12/12 | 3,770 | 3,830 | 3,760 | 3,820 | +2.28% | 135,500 | 3815億9087万 | +5.21% |
| 12/11 | 3,790 | 3,795 | 3,705 | 3,735 | 0% | 72,800 | 3730億9998万 | +3.41% |
| 12/10 | 3,755 | 3,815 | 3,730 | 3,735 | -0.93% | 87,200 | 3730億9998万 | +3.81% |
| 12/09 | 3,850 | 3,865 | 3,670 | 3,770 | -1.31% | 142,600 | 3765億9623万 | +5.16% |
| 12/09 | （空売り報告）モルガン・スタンレーMUFG証券 675,054株（0.67%）-0.03% |
| 12/08 | 3,815 | 3,835 | 3,755 | 3,820 | +0.79% | 149,400 | 3815億9087万 | +6.94% |
| 12/05 | 3,740 | 3,830 | 3,740 | 3,790 | +1.34% | 123,300 | 3785億9409万 | +6.52% |
| 12/04 | 3,605 | 3,740 | 3,605 | 3,740 | +3.46% | 125,600 | 3735億9944万 | +5.5% |
| 12/03 | 3,570 | 3,665 | 3,570 | 3,615 | +0.56% | 90,700 | 3611億1283万 | +2.23% |
| 12/02 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/02 | 3,650 | 3,685 | 3,590 | 3,595 | -2.04% | 83,500 | 3591億1497万 | +1.7% |
| 12/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/01 | 3,710 | 3,750 | 3,670 | 3,670 | -1.48% | 69,600 | 3666億694万 | +3.85% |
| 11/28 | 3,705 | 3,760 | 3,705 | 3,725 | +0.54% | 84,600 | 3721億105万 | +5.46% |
| 11/27 | 3,720 | 3,740 | 3,685 | 3,705 | -0.4% | 74,000 | 3701億319万 | +5.05% |
| 11/26 | （IR情報）15:30 (開示事項の経過)株式会社スカラベサクレの株式取得完了に関するお知らせ |
| 11/26 | 3,670 | 3,735 | 3,665 | 3,720 | +2.62% | 125,400 | 3716億158万 | +5.62% |
| 11/25 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 11/25 | 3,650 | 3,715 | 3,580 | 3,625 | +0.14% | 122,900 | 3621億1176万 | +3.07% |
| 11/21 | 3,525 | 3,635 | 3,525 | 3,620 | +3.28% | 148,100 | 3616億1229万 | +3.02% |
| 11/20 | 3,505 | 3,535 | 3,480 | 3,505 | +1.01% | 112,100 | 3501億2461万 | -0.23% |
| 11/19 | 3,455 | 3,495 | 3,420 | 3,470 | -0.57% | 106,800 | 3466億2836万 | -1.25% |
| 11/18 | 3,500 | 3,515 | 3,465 | 3,490 | -0.43% | 87,000 | 3486億2622万 | -0.71% |
| 11/17 | 3,595 | 3,650 | 3,500 | 3,505 | -2.09% | 131,800 | 3501億2461万 | -0.43% |
| 11/14 | 3,550 | 3,625 | 3,540 | 3,580 | -0.14% | 112,200 | 3576億1658万 | +1.53% |
| 11/13 | 3,640 | 3,645 | 3,565 | 3,585 | +0.42% | 100,400 | 3581億1604万 | +1.64% |
| 11/12 | 3,610 | 3,650 | 3,535 | 3,570 | +2.15% | 174,700 | 3566億1765万 | +1.33% |
| 11/12 | （空売り報告）モルガン・スタンレーMUFG証券 699,807株（0.7%）+0.01% |
| 11/11 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | （IR情報）11:30 2026年3月期第2四半期決算説明資料 |
| 11/11 | （IR情報）11:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/11 | 3,425 | 3,545 | 3,370 | 3,495 | 0% | 150,300 | 3491億2568万 | -0.65% |
| 11/10 | 3,465 | 3,495 | 3,395 | 3,495 | +2.95% | 262,700 | 3491億2568万 | -0.43% |
| 11/07 | 3,380 | 3,400 | 3,350 | 3,395 | +1.19% | 105,000 | 3391億3639万 | -3.06% |
| 11/06 | 3,355 | 3,390 | 3,335 | 3,355 | -0.45% | 92,000 | 3351億4067万 | -4.12% |
| 11/05 | 3,400 | 3,415 | 3,330 | 3,370 | -1.46% | 110,100 | 3366億3907万 | -3.66% |
| 11/04 | 3,390 | 3,470 | 3,390 | 3,420 | -0.29% | 102,100 | 3416億3371万 | -2.17% |
| 10/31 | 3,515 | 3,515 | 3,410 | 3,430 | -1.15% | 145,400 | 3426億3264万 | -1.8% |
| 10/31 | （空売り報告）モルガン・スタンレーMUFG証券 690,407株（0.69%）-0.01% |
| 10/30 | （IR情報）11:30 第三者割当による自己株式処分(現物出資)の払込完了に関するお知らせ |
| 10/30 | 3,450 | 3,480 | 3,425 | 3,470 | -0.14% | 120,900 | 3466億2836万 | -0.57% |
| 10/29 | 3,515 | 3,515 | 3,450 | 3,475 | -1.28% | 89,900 | 3471億2782万 | -0.32% |
| 10/28 | 3,560 | 3,560 | 3,505 | 3,520 | -2.09% | 65,900 | 3516億2300万 | +1% |
| 10/27 | 3,620 | 3,625 | 3,590 | 3,595 | +0.7% | 67,600 | 3591億1497万 | +3.22% |
| 10/24 | 3,605 | 3,620 | 3,565 | 3,570 | -0.83% | 60,900 | 3566億1765万 | +2.65% |
| 10/23 | 3,610 | 3,625 | 3,595 | 3,600 | -0.28% | 74,200 | 3596億1444万 | +3.63% |
| 10/22 | 3,645 | 3,655 | 3,605 | 3,610 | +0.56% | 90,100 | 3606億1336万 | +4.03% |
| 10/21 | 3,585 | 3,615 | 3,570 | 3,590 | +0.28% | 92,300 | 3586億1551万 | +3.58% |
| 10/20 | 3,625 | 3,630 | 3,570 | 3,580 | +0.42% | 89,500 | 3576億1658万 | +3.44% |
| 10/17 | 3,550 | 3,580 | 3,525 | 3,565 | -0.56% | 87,300 | 3561億1818万 | +3.18% |
| 10/16 | 3,580 | 3,640 | 3,515 | 3,585 | +1.41% | 141,900 | 3581億1604万 | +3.88% |
| 10/15 | 3,515 | 3,555 | 3,490 | 3,535 | +1.29% | 98,400 | 3531億2140万 | +2.55% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 699,641株（0.7%）+0.1% |
| 10/14 | （IR情報）15:40 株式会社要興業(証券コード:6566)株式の買集め行為に該当する株式取得についてのお知らせ |
| 10/14 | （IR情報）15:40 第三者割当による自己株式処分(現物出資)及び株式会社要興業(証券コード:6566)の一部株式取得による持分法適用関連会社化に関するお知らせ |
| 10/14 | 3,555 | 3,570 | 3,455 | 3,490 | -3.46% | 182,600 | 3486億2622万 | +1.34% |
| 10/10 | 3,700 | 3,780 | 3,610 | 3,615 | -1.09% | 208,700 | 3611億1283万 | +5.03% |
| 10/09 | 3,650 | 3,660 | 3,610 | 3,655 | +1.25% | 148,200 | 3651億854万 | +6.44% |
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。
