| 2026 |
| 04/01 | 3,700 | 3,735 | 3,685 | 3,735 | +4.18% | 10,600 | 497億1285万 | +2.61% |
| 03/31 | 3,610 | 3,660 | 3,565 | 3,585 | -0.42% | 14,600 | 477億1635万 | -1.32% |
| 03/30 | 3,515 | 3,615 | 3,510 | 3,600 | -2.04% | 15,200 | 479億1600万 | -0.85% |
| 03/27 | 3,730 | 3,730 | 3,660 | 3,675 | -2% | 15,100 | 489億1425万 | +1.3% |
| 03/26 | 3,755 | 3,760 | 3,700 | 3,750 | +0.67% | 16,600 | 499億1250万 | +3.51% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 62,252株（0.46%）-0.05%義務消失 |
| 03/25 | 3,715 | 3,755 | 3,715 | 3,725 | +2.19% | 16,700 | 495億7975万 | +3.13% |
| 03/24 | 3,655 | 3,685 | 3,600 | 3,645 | +3.4% | 19,400 | 485億1495万 | +1.17% |
| 03/23 | 3,615 | 3,615 | 3,475 | 3,525 | -4.34% | 34,200 | 469億1775万 | -1.92% |
| 03/19 | 3,765 | 3,775 | 3,685 | 3,685 | -3.91% | 34,500 | 490億4735万 | +2.62% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 68,052株（0.51%）再IN |
| 03/18 | 3,600 | 3,890 | 3,600 | 3,835 | +7.88% | 53,100 | 510億4385万 | +7.06% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 66,152株（0.49%）-0.01%義務消失 |
| 03/17 | （IR情報）16:00 (訂正・数値データ訂正)「2026年1月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 03/17 | 3,535 | 3,585 | 3,490 | 3,555 | -0.84% | 45,000 | 473億1705万 | -0.25% |
| 03/16 | （IR情報）16:00 支配株主等に関する事項について |
| 03/16 | （IR情報）16:00 2026年1月期決算短信〔日本基準〕(連結) |
| 03/16 | （IR情報）16:00 代表取締役の異動および役員人事に関するお知らせ |
| 03/16 | 3,540 | 3,640 | 3,535 | 3,585 | +0.99% | 25,200 | 477億1635万 | +0.76% |
| 03/13 | 3,615 | 3,635 | 3,525 | 3,550 | -3.27% | 17,400 | 472億5050万 | -0.06% |
| 03/12 | 3,775 | 3,775 | 3,635 | 3,670 | -2.91% | 32,500 | 488億4770万 | +3.61% |
| 03/11 | 3,725 | 3,810 | 3,700 | 3,780 | +3% | 23,100 | 503億1180万 | +7.33% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 66,552株（0.5%）新規 |
| 03/10 | 3,620 | 3,735 | 3,585 | 3,670 | +3.38% | 37,600 | 488億4770万 | +5.01% |
| 03/09 | 3,510 | 3,555 | 3,485 | 3,550 | -2.47% | 32,000 | 472億5050万 | +2.33% |
| 03/06 | 3,630 | 3,665 | 3,585 | 3,640 | -0.82% | 23,700 | 484億4840万 | +5.54% |
| 03/05 | 3,595 | 3,695 | 3,595 | 3,670 | +4.11% | 30,300 | 488億4770万 | +7.06% |
| 03/04 | 3,500 | 3,550 | 3,460 | 3,525 | -1.12% | 46,400 | 469億1775万 | +3.49% |
| 03/03 | 3,650 | 3,660 | 3,565 | 3,565 | -2.46% | 25,900 | 474億5015万 | +5.16% |
| 03/02 | 3,590 | 3,705 | 3,570 | 3,655 | 0% | 29,000 | 486億4805万 | +8.36% |
| 02/27 | 3,565 | 3,655 | 3,565 | 3,655 | +2.38% | 31,200 | 486億4805万 | +8.97% |
| 02/26 | 3,560 | 3,630 | 3,560 | 3,570 | -0.83% | 33,800 | 475億1670万 | +7.11% |
| 02/25 | 3,560 | 3,600 | 3,540 | 3,600 | +0.98% | 25,900 | 479億1600万 | +8.53% |
| 02/24 | 3,530 | 3,610 | 3,530 | 3,565 | +1.13% | 51,500 | 474億5015万 | +8% |
| 02/20 | （5%ルール）シンプレクス・アセット・マネジメント（5.37%） |
| 02/20 | 3,530 | 3,560 | 3,515 | 3,525 | -0.28% | 10,000 | 469億1775万 | +7.11% |
| 02/19 | 3,550 | 3,555 | 3,520 | 3,535 | -0.42% | 13,300 | 470億5085万 | +7.71% |
| 02/18 | 3,440 | 3,550 | 3,440 | 3,550 | +2.16% | 21,600 | 472億5050万 | +8.6% |
| 02/17 | 3,445 | 3,505 | 3,430 | 3,475 | -0.43% | 20,300 | 462億5225万 | +6.76% |
| 02/16 | 3,430 | 3,495 | 3,410 | 3,490 | +2.2% | 27,100 | 464億5190万 | +7.48% |
| 02/13 | 3,480 | 3,495 | 3,410 | 3,415 | -1.59% | 23,400 | 454億5365万 | +5.6% |
| 02/12 | 3,480 | 3,480 | 3,420 | 3,470 | +0.87% | 44,600 | 461億8570万 | +7.63% |
| 02/10 | 3,400 | 3,455 | 3,395 | 3,440 | +1.47% | 28,500 | 457億8640万 | +7.1% |
| 02/09 | 3,405 | 3,415 | 3,345 | 3,390 | -0.29% | 37,800 | 451億2090万 | +5.94% |
| 02/06 | 3,415 | 3,430 | 3,390 | 3,400 | -1.31% | 19,300 | 452億5400万 | +6.58% |
| 02/05 | 3,315 | 3,485 | 3,315 | 3,445 | +4.08% | 69,300 | 458億5295万 | +8.33% |
| 02/04 | 3,200 | 3,315 | 3,200 | 3,310 | +4.42% | 83,000 | 440億5610万 | +4.45% |
| 02/03 | 3,105 | 3,175 | 3,095 | 3,170 | +2.09% | 42,400 | 421億9270万 | +0.28% |
| 02/02 | 3,020 | 3,130 | 3,020 | 3,105 | +2.81% | 49,200 | 413億2755万 | -1.68% |
| 01/30 | 3,035 | 3,055 | 3,005 | 3,020 | -0.49% | 22,600 | 401億9620万 | -4.37% |
| 01/29 | （IR情報）16:00 役員の処分に関するお知らせ |
| 01/29 | 3,110 | 3,110 | 3,030 | 3,035 | -2.57% | 101,200 | 403億9585万 | -3.96% |
| 01/28 | 3,160 | 3,160 | 3,090 | 3,115 | -0.32% | 202,000 | 414億6065万 | -1.49% |
| 01/27 | 3,110 | 3,130 | 3,075 | 3,125 | +0.32% | 43,400 | 415億9375万 | -1.17% |
| 01/26 | 3,160 | 3,170 | 3,115 | 3,115 | -1.11% | 100,600 | 414億6065万 | -1.49% |
| 01/23 | 3,180 | 3,190 | 3,150 | 3,150 | -0.94% | 33,300 | 419億2650万 | -0.38% |
| 01/22 | 3,135 | 3,185 | 3,135 | 3,180 | +1.6% | 19,800 | 423億2580万 | +0.6% |
| 01/21 | 3,115 | 3,155 | 3,110 | 3,130 | -1.11% | 23,000 | 416億6030万 | -0.82% |
| 01/20 | 3,215 | 3,215 | 3,160 | 3,165 | -1.56% | 30,700 | 421億2615万 | +0.41% |
| 01/19 | 3,300 | 3,300 | 3,205 | 3,215 | -2.58% | 46,300 | 427億9165万 | +2.06% |
| 01/16 | 3,295 | 3,305 | 3,270 | 3,300 | 0% | 27,800 | 439億2300万 | +4.73% |
| 01/15 | 3,225 | 3,300 | 3,225 | 3,300 | +2.48% | 79,300 | 439億2300万 | +4.86% |
| 01/14 | 3,225 | 3,250 | 3,210 | 3,220 | +0.47% | 42,000 | 428億5820万 | +2.48% |
| 01/13 | 3,285 | 3,330 | 3,195 | 3,205 | -1.54% | 70,000 | 426億5855万 | +2.01% |
| 01/09 | 3,180 | 3,255 | 3,175 | 3,255 | +2.52% | 34,000 | 433億2405万 | +3.56% |
| 01/08 | 3,170 | 3,190 | 3,155 | 3,175 | +0.16% | 39,700 | 422億5925万 | +0.92% |
| 01/07 | 3,165 | 3,185 | 3,140 | 3,170 | +0.16% | 37,900 | 421億9270万 | +0.54% |
| 01/06 | 3,150 | 3,180 | 3,145 | 3,165 | +0.48% | 20,700 | 421億2615万 | +0.09% |
| 01/05 | 3,125 | 3,175 | 3,115 | 3,150 | +0.8% | 21,600 | 419億2650万 | -0.63% |
| 2025 |
| 12/30 | 3,150 | 3,160 | 3,125 | 3,125 | -0.79% | 19,900 | 415億9375万 | -1.73% |
| 12/29 | 3,215 | 3,215 | 3,150 | 3,150 | -0.79% | 20,300 | 419億2650万 | -1.19% |
| 12/26 | 3,135 | 3,180 | 3,135 | 3,175 | +1.76% | 15,800 | 422億5925万 | -0.66% |
| 12/25 | 3,095 | 3,135 | 3,095 | 3,120 | +0.81% | 7,000 | 415億2720万 | -2.53% |
| 12/24 | 3,100 | 3,135 | 3,095 | 3,095 | -0.16% | 16,800 | 411億9445万 | -3.49% |
| 12/23 | 3,070 | 3,115 | 3,070 | 3,100 | +0.98% | 13,200 | 412億6100万 | -3.58% |
| 12/22 | 3,080 | 3,090 | 3,050 | 3,070 | -0.32% | 16,300 | 408億6170万 | -4.78% |
| 12/19 | 3,090 | 3,105 | 3,080 | 3,080 | -0.96% | 13,200 | 409億9480万 | -4.79% |
| 12/18 | 3,120 | 3,130 | 3,080 | 3,110 | -0.32% | 9,300 | 413億9410万 | -4.16% |
| 12/17 | 3,140 | 3,160 | 3,080 | 3,120 | -0.16% | 10,600 | 415億2720万 | -4.06% |
| 12/16 | 3,130 | 3,145 | 3,085 | 3,125 | -0.32% | 18,900 | 415億9375万 | -4.08% |
| 12/15 | 3,035 | 3,135 | 3,035 | 3,135 | +3.13% | 23,700 | 417億2685万 | -3.89% |
| 12/12 | 3,110 | 3,120 | 3,040 | 3,040 | 0% | 25,400 | 404億6240万 | -6.98% |
| 12/11 | 3,120 | 3,150 | 3,040 | 3,040 | -2.56% | 29,800 | 404億6240万 | -7.26% |
| 12/10 | 3,130 | 3,180 | 3,100 | 3,120 | -3.11% | 38,300 | 415億2720万 | -5.11% |
| 12/09 | （IR情報）16:00 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/09 | （IR情報）16:00 特別損失の計上及び連結業績予想の修正に関するお知らせ |
| 12/09 | 3,190 | 3,235 | 3,180 | 3,220 | +0.63% | 24,300 | 428億5820万 | -2.22% |
| 12/08 | 3,200 | 3,200 | 3,175 | 3,200 | +0.16% | 9,200 | 425億9200万 | -2.91% |
| 12/05 | 3,215 | 3,215 | 3,190 | 3,195 | -0.62% | 6,600 | 425億2545万 | -3.15% |
| 12/04 | 3,220 | 3,240 | 3,215 | 3,215 | -0.46% | 8,200 | 427億9165万 | -2.75% |
| 12/03 | 3,310 | 3,310 | 3,230 | 3,230 | -2.56% | 10,900 | 429億9130万 | -2.56% |
| 12/02 | 3,400 | 3,400 | 3,315 | 3,315 | -1.34% | 6,700 | 441億2265万 | -0.39% |
| 12/01 | 3,395 | 3,405 | 3,300 | 3,360 | -0.74% | 20,000 | 447億2160万 | +0.72% |
| 11/28 | 3,360 | 3,385 | 3,320 | 3,385 | 0% | 21,100 | 450億5435万 | +1.26% |
| 11/27 | 3,420 | 3,430 | 3,360 | 3,385 | +0.15% | 9,500 | 450億5435万 | +1.14% |
| 11/26 | 3,340 | 3,390 | 3,340 | 3,380 | +1.2% | 10,000 | 449億8780万 | +0.87% |
| 11/25 | 3,325 | 3,380 | 3,310 | 3,340 | 0% | 12,300 | 444億5540万 | -0.48% |
| 11/21 | 3,270 | 3,340 | 3,270 | 3,340 | +1.21% | 8,100 | 444億5540万 | -0.57% |
| 11/20 | 3,290 | 3,315 | 3,290 | 3,300 | +0.46% | 6,800 | 439億2300万 | -1.9% |
| 11/19 | 3,275 | 3,310 | 3,260 | 3,285 | +0.31% | 9,200 | 437億2335万 | -2.55% |
| 11/18 | 3,330 | 3,330 | 3,265 | 3,275 | -1.95% | 15,000 | 435億9025万 | -2.99% |
| 11/17 | 3,350 | 3,360 | 3,325 | 3,340 | 0% | 8,500 | 444億5540万 | -1.24% |
| 11/14 | 3,325 | 3,355 | 3,310 | 3,340 | +0.6% | 10,100 | 444億5540万 | -1.42% |
| 11/13 | 3,295 | 3,345 | 3,290 | 3,320 | +0.76% | 5,700 | 441億8920万 | -2.21% |
| 11/12 | 3,300 | 3,305 | 3,275 | 3,295 | +1.07% | 7,500 | 438億5645万 | -3.15% |
| 11/11 | 3,310 | 3,310 | 3,210 | 3,260 | +0.62% | 13,800 | 433億9060万 | -4.45% |
| 11/10 | 3,295 | 3,310 | 3,235 | 3,240 | -1.07% | 8,300 | 431億2440万 | -5.37% |
| 11/07 | 3,300 | 3,300 | 3,255 | 3,275 | -0.76% | 5,700 | 435億9025万 | -4.63% |
| 11/06 | 3,250 | 3,345 | 3,235 | 3,300 | +0.61% | 21,300 | 439億2300万 | -4.13% |
| 11/05 | 3,245 | 3,300 | 3,205 | 3,280 | +0.61% | 15,700 | 436億5680万 | -4.93% |
| 11/04 | 3,290 | 3,345 | 3,240 | 3,260 | -0.76% | 12,800 | 433億9060万 | -5.75% |
| 10/31 | 3,330 | 3,330 | 3,230 | 3,285 | 0% | 11,000 | 437億2335万 | -5.33% |
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。
