| 2026 |
| 03/06 | 384 | 385 | 381 | 384 | -0.26% | 172,500 | 263億9517万 | +1.86% |
| 03/05 | 383 | 388 | 382 | 385 | +1.85% | 291,800 | 264億6391万 | +2.39% |
| 03/04 | 381 | 383 | 376 | 378 | -1.82% | 215,800 | 259億8274万 | +0.8% |
| 03/03 | 384 | 387 | 379 | 385 | +0.26% | 226,500 | 264億6391万 | +2.67% |
| 03/02 | 381 | 387 | 379 | 384 | -0.52% | 224,100 | 263億9517万 | +2.67% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 325,945株（0.47%）-0.03%義務消失 |
| 02/27 | 383 | 388 | 383 | 386 | +1.05% | 223,000 | 265億3264万 | +3.21% |
| 02/26 | 382 | 384 | 379 | 382 | 0% | 173,200 | 262億5769万 | +2.41% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 347,945株（0.5%）再IN |
| 02/25 | 382 | 384 | 381 | 382 | 0% | 87,600 | 262億5769万 | +2.41% |
| 02/24 | 385 | 387 | 380 | 382 | -0.52% | 151,500 | 262億5769万 | +2.69% |
| 02/20 | 378 | 385 | 375 | 384 | +1.59% | 197,700 | 263億9517万 | +3.23% |
| 02/19 | 375 | 380 | 374 | 378 | +0.53% | 124,200 | 259億8274万 | +1.89% |
| 02/18 | 378 | 378 | 375 | 376 | -0.27% | 63,400 | 258億4527万 | +1.35% |
| 02/17 | 378 | 380 | 375 | 377 | 0% | 141,100 | 259億1401万 | +1.62% |
| 02/16 | 378 | 378 | 373 | 377 | -0.26% | 153,200 | 259億1401万 | +1.62% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 337,745株（0.49%）-0.01%義務消失 |
| 02/13 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 382 | 384 | 377 | 378 | -1.31% | 123,000 | 259億8274万 | +2.16% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 346,445株（0.5%）再IN |
| 02/12 | 379 | 383 | 377 | 383 | +1.32% | 188,900 | 263億2643万 | +3.51% |
| 02/10 | 375 | 379 | 374 | 378 | +1.07% | 167,900 | 259億8274万 | +2.16% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 330,745株（0.48%）-0.02%義務消失 |
| 02/09 | 372 | 374 | 370 | 374 | +1.08% | 167,800 | 257億779万 | +1.08% |
| 02/06 | 371 | 371 | 367 | 370 | 0% | 89,000 | 254億3284万 | 0% |
| 02/05 | 368 | 372 | 367 | 370 | +0.54% | 161,700 | 254億3284万 | -0.27% |
| 02/04 | 364 | 368 | 363 | 368 | +1.1% | 120,600 | 252億9537万 | -0.81% |
| 02/03 | 364 | 365 | 363 | 364 | 0% | 137,500 | 250億2042万 | -1.89% |
| 02/02 | 368 | 368 | 363 | 364 | -1.09% | 149,700 | 250億2042万 | -2.15% |
| 01/30 | 364 | 368 | 364 | 368 | +1.38% | 96,700 | 252億9537万 | -1.08% |
| 01/29 | 365 | 365 | 361 | 363 | -0.55% | 196,600 | 249億5168万 | -2.42% |
| 01/28 | 366 | 366 | 364 | 365 | -0.27% | 163,500 | 250億8916万 | -1.88% |
| 01/27 | 369 | 369 | 366 | 366 | -0.54% | 202,000 | 251億5789万 | -1.61% |
| 01/26 | 370 | 371 | 368 | 368 | -0.81% | 97,400 | 252億9537万 | -1.08% |
| 01/23 | 372 | 372 | 369 | 371 | -0.54% | 133,600 | 255億158万 | -0.27% |
| 01/22 | 369 | 373 | 369 | 373 | +1.36% | 158,100 | 256億3906万 | +0.27% |
| 01/21 | 370 | 370 | 368 | 368 | -0.54% | 137,000 | 252億9537万 | -1.08% |
| 01/20 | 372 | 373 | 369 | 370 | -0.54% | 158,500 | 254億3284万 | -0.54% |
| 01/19 | 373 | 373 | 370 | 372 | -0.27% | 95,100 | 255億7032万 | 0% |
| 01/16 | 372 | 374 | 371 | 373 | +0.27% | 77,800 | 256億3906万 | +0.27% |
| 01/15 | 371 | 372 | 370 | 372 | +0.54% | 59,000 | 255億7032万 | +0.27% |
| 01/14 | 371 | 372 | 369 | 370 | 0% | 133,100 | 254億3284万 | -0.27% |
| 01/13 | 373 | 373 | 369 | 370 | -0.27% | 149,800 | 254億3284万 | -0.27% |
| 01/09 | 371 | 372 | 370 | 371 | 0% | 139,400 | 255億158万 | 0% |
| 01/08 | 375 | 375 | 371 | 371 | -1.07% | 102,700 | 255億158万 | 0% |
| 01/07 | 376 | 378 | 375 | 375 | -1.06% | 79,700 | 257億7653万 | +1.08% |
| 01/06 | 380 | 380 | 376 | 379 | -0.26% | 89,600 | 260億5148万 | +2.16% |
| 01/05 | 383 | 384 | 379 | 380 | -0.26% | 74,100 | 261億2022万 | +2.43% |
| 2025 |
| 12/30 | 382 | 382 | 378 | 381 | +0.53% | 81,000 | 261億8896万 | +2.7% |
| 12/29 | 382 | 382 | 378 | 379 | 0% | 75,400 | 260億5148万 | +2.43% |
| 12/26 | 375 | 379 | 375 | 379 | +1.34% | 77,900 | 260億5148万 | +2.43% |
| 12/25 | 372 | 375 | 371 | 374 | +0.54% | 31,400 | 257億779万 | +1.08% |
| 12/24 | 372 | 373 | 370 | 372 | 0% | 82,900 | 255億7032万 | +0.81% |
| 12/23 | 368 | 372 | 367 | 372 | +1.36% | 51,800 | 255億7032万 | +0.81% |
| 12/22 | 369 | 370 | 366 | 367 | -0.54% | 54,600 | 252億2663万 | -0.54% |
| 12/19 | 368 | 369 | 367 | 369 | +0.27% | 41,900 | 253億6411万 | 0% |
| 12/18 | 367 | 368 | 365 | 368 | +0.82% | 37,100 | 252億9537万 | -0.27% |
| 12/17 | 367 | 367 | 365 | 365 | -0.54% | 43,800 | 250億8916万 | -1.08% |
| 12/16 | 368 | 369 | 367 | 367 | -0.27% | 49,000 | 252億2663万 | -0.54% |
| 12/15 | 367 | 370 | 366 | 368 | +0.55% | 49,400 | 252億9537万 | -0.27% |
| 12/12 | 367 | 369 | 366 | 366 | 0% | 59,100 | 251億5789万 | -0.81% |
| 12/11 | 369 | 370 | 366 | 366 | -1.08% | 55,100 | 251億5789万 | -0.81% |
| 12/10 | 370 | 372 | 368 | 370 | +0.54% | 60,900 | 254億3284万 | +0.27% |
| 12/09 | 368 | 369 | 366 | 368 | +0.27% | 45,900 | 252億9537万 | -0.27% |
| 12/08 | 370 | 370 | 367 | 367 | +0.27% | 37,500 | 252億2663万 | -0.54% |
| 12/05 | 366 | 368 | 366 | 366 | -0.27% | 28,500 | 251億5789万 | -0.54% |
| 12/04 | 366 | 370 | 366 | 367 | +0.27% | 36,800 | 252億2663万 | -0.27% |
| 12/03 | 370 | 371 | 366 | 366 | -1.35% | 75,900 | 251億5789万 | -0.54% |
| 12/02 | 373 | 374 | 370 | 371 | -0.54% | 34,300 | 255億158万 | +0.82% |
| 12/01 | 377 | 377 | 372 | 373 | -0.53% | 60,800 | 256億3906万 | +1.36% |
| 11/28 | 375 | 377 | 371 | 375 | 0% | 81,200 | 257億7653万 | +1.9% |
| 11/27 | 378 | 378 | 374 | 375 | -0.27% | 67,800 | 257億7653万 | +1.9% |
| 11/26 | 375 | 378 | 374 | 376 | +0.53% | 59,900 | 258億4527万 | +2.17% |
| 11/25 | 370 | 375 | 370 | 374 | +0.81% | 54,800 | 257億779万 | +1.91% |
| 11/21 | 368 | 371 | 367 | 371 | +1.37% | 46,800 | 255億158万 | +1.09% |
| 11/20 | 367 | 367 | 364 | 366 | +0.27% | 32,400 | 251億5789万 | -0.27% |
| 11/19 | 367 | 368 | 365 | 365 | -0.54% | 42,100 | 250億8916万 | -0.54% |
| 11/18 | 368 | 369 | 367 | 367 | -0.27% | 58,500 | 252億2663万 | 0% |
| 11/17 | 369 | 370 | 367 | 368 | 0% | 48,100 | 252億9537万 | +0.27% |
| 11/14 | 369 | 370 | 367 | 368 | -0.27% | 39,700 | 252億9537万 | +0.27% |
| 11/13 | 369 | 372 | 369 | 369 | 0% | 47,800 | 253億6411万 | +0.54% |
| 11/12 | 367 | 370 | 367 | 369 | +0.54% | 43,000 | 253億6411万 | +0.54% |
| 11/11 | 367 | 367 | 364 | 367 | 0% | 48,500 | 252億2663万 | -0.27% |
| 11/10 | 369 | 369 | 365 | 367 | +0.27% | 55,400 | 252億2663万 | -0.27% |
| 11/07 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 365 | 369 | 365 | 366 | +0.27% | 63,700 | 251億5789万 | -0.54% |
| 11/06 | 362 | 367 | 362 | 365 | +0.55% | 51,800 | 250億8916万 | -0.82% |
| 11/05 | 368 | 368 | 362 | 363 | -1.36% | 55,700 | 249億5168万 | -1.63% |
| 11/04 | 362 | 369 | 362 | 368 | +1.1% | 66,700 | 252億9537万 | -0.54% |
| 10/31 | 361 | 365 | 360 | 364 | +1.11% | 78,500 | 250億2042万 | -1.89% |
| 10/30 | 360 | 363 | 360 | 360 | 0% | 129,100 | 247億4547万 | -3.23% |
| 10/29 | 366 | 366 | 360 | 360 | -1.64% | 88,300 | 247億4547万 | -3.49% |
| 10/28 | 372 | 372 | 365 | 366 | -1.08% | 75,900 | 251億5789万 | -2.14% |
| 10/27 | 368 | 372 | 368 | 370 | +0.54% | 50,900 | 254億3284万 | -1.33% |
| 10/24 | 374 | 374 | 368 | 368 | -1.6% | 54,400 | 252億9537万 | -2.13% |
| 10/23 | 371 | 377 | 369 | 374 | +1.36% | 113,600 | 257億779万 | -0.53% |
| 10/22 | 367 | 370 | 367 | 369 | 0% | 44,200 | 253億6411万 | -2.12% |
| 10/21 | 366 | 371 | 366 | 369 | +0.54% | 68,200 | 253億6411万 | -2.38% |
| 10/20 | 369 | 370 | 367 | 367 | 0% | 61,200 | 252億2663万 | -2.91% |
| 10/17 | 365 | 368 | 365 | 367 | -0.27% | 48,100 | 252億2663万 | -3.17% |
| 10/16 | 368 | 370 | 367 | 368 | 0% | 42,500 | 252億9537万 | -3.16% |
| 10/15 | 368 | 370 | 367 | 368 | +1.1% | 47,300 | 252億9537万 | -3.16% |
| 10/14 | 365 | 367 | 362 | 364 | -0.55% | 95,800 | 250億2042万 | -4.46% |
| 10/10 | 371 | 372 | 366 | 366 | -1.61% | 110,800 | 251億5789万 | -4.19% |
| 10/09 | 371 | 373 | 371 | 372 | +0.27% | 55,300 | 255億7032万 | -2.62% |
| 10/08 | 375 | 378 | 371 | 371 | -0.8% | 41,400 | 255億158万 | -3.13% |
| 10/07 | 375 | 376 | 373 | 374 | -1.06% | 52,900 | 257億779万 | -2.35% |
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。
