| 2026 |
| 09/11 | 5,010 | 5,030 | 4,975 | 4,990 | -0.8% | 40,100 | 816億2249万 | -2.46% |
| 09/10 | 5,040 | 5,050 | 5,020 | 5,030 | -0.2% | 13,400 | 822億7678万 | -1.72% |
| 09/09 | 5,060 | 5,080 | 5,030 | 5,040 | -0.79% | 18,700 | 824億4035万 | -1.5% |
| 09/08 | 5,060 | 5,110 | 5,060 | 5,080 | -0.2% | 16,400 | 830億9464万 | -0.74% |
| 09/07 | 5,110 | 5,110 | 5,050 | 5,090 | 0% | 34,100 | 832億5821万 | -0.53% |
| 09/04 | 5,060 | 5,110 | 5,050 | 5,090 | +0.59% | 29,700 | 832億5821万 | -0.61% |
| 09/03 | 5,100 | 5,140 | 5,060 | 5,060 | -0.59% | 15,000 | 827億6750万 | -1.36% |
| 09/02 | 5,130 | 5,140 | 5,090 | 5,090 | -0.97% | 20,500 | 832億5821万 | -1.05% |
| 09/01 | 5,270 | 5,280 | 5,140 | 5,140 | -1.34% | 27,700 | 840億7607万 | -0.17% |
| 08/31 | 5,200 | 5,260 | 5,150 | 5,210 | +0.39% | 222,300 | 852億2108万 | +1.13% |
| 08/31 | （空売り報告）モルガン・スタンレーMUFG証券 36,821株（0.22%）-0.86%義務消失 |
| 08/28 | 5,150 | 5,260 | 5,150 | 5,190 | +0.97% | 21,300 | 848億9394万 | +0.82% |
| 08/27 | 5,110 | 5,170 | 5,110 | 5,140 | -0.39% | 23,500 | 840億7607万 | -0.12% |
| 08/26 | 5,110 | 5,160 | 5,110 | 5,160 | +0.98% | 14,000 | 844億322万 | +0.29% |
| 08/25 | 5,160 | 5,160 | 5,110 | 5,110 | -1.16% | 15,800 | 835億8536万 | -0.66% |
| 08/24 | 5,110 | 5,180 | 5,080 | 5,170 | +1.37% | 17,500 | 845億6679万 | +0.52% |
| 08/24 | （空売り報告）モルガン・スタンレーMUFG証券 178,010株（1.08%）-0.11% |
| 08/21 | 5,070 | 5,150 | 5,070 | 5,100 | +0.39% | 18,800 | 834億2179万 | -0.82% |
| 08/20 | 5,090 | 5,130 | 5,050 | 5,080 | -0.78% | 23,800 | 830億9464万 | -1.19% |
| 08/19 | 5,110 | 5,150 | 5,060 | 5,120 | -0.39% | 21,200 | 837億4893万 | -0.35% |
| 08/18 | 5,190 | 5,210 | 5,130 | 5,140 | -1.53% | 18,500 | 840億7607万 | +0.04% |
| 08/18 | （空売り報告）モルガン・スタンレーMUFG証券 195,710株（1.19%）-0.08% |
| 08/17 | 5,180 | 5,230 | 5,140 | 5,220 | +0.19% | 13,200 | 853億8465万 | +1.68% |
| 08/14 | 5,090 | 5,210 | 5,080 | 5,210 | +2.36% | 19,800 | 852億2108万 | +1.66% |
| 08/13 | 5,060 | 5,100 | 5,000 | 5,090 | -0.97% | 26,400 | 832億5821万 | -0.49% |
| 08/13 | （空売り報告）モルガン・スタンレーMUFG証券 209,210株（1.27%）-0.03% |
| 08/12 | 5,150 | 5,160 | 5,090 | 5,140 | +0.59% | 12,900 | 840億7607万 | +0.55% |
| 08/10 | 5,130 | 5,140 | 5,060 | 5,110 | +0.39% | 14,700 | 835億8536万 | +0.06% |
| 08/10 | （空売り報告）モルガン・スタンレーMUFG証券 214,010株（1.3%）+0.11% |
| 08/07 | 5,050 | 5,130 | 5,050 | 5,090 | +0.79% | 15,000 | 832億5821万 | -0.27% |
| 08/06 | 4,995 | 5,050 | 4,995 | 5,050 | +0.8% | 14,100 | 826億393万 | -1.06% |
| 08/06 | （空売り報告）モルガン・スタンレーMUFG証券 195,610株（1.19%）-0.01% |
| 08/05 | 5,060 | 5,070 | 4,980 | 5,010 | -0.79% | 20,800 | 819億4964万 | -1.76% |
| 08/04 | 5,100 | 5,110 | 5,040 | 5,050 | -0.39% | 13,500 | 826億393万 | -0.96% |
| 08/03 | 5,220 | 5,220 | 5,040 | 5,070 | -2.31% | 27,300 | 829億3107万 | -0.59% |
| 07/31 | 5,290 | 5,290 | 5,130 | 5,190 | -2.26% | 23,500 | 848億9394万 | +1.86% |
| 07/30 | 5,380 | 5,380 | 5,290 | 5,310 | -2.03% | 20,000 | 868億5680万 | +4.38% |
| 07/29 | 5,280 | 5,440 | 5,260 | 5,420 | +4.23% | 44,900 | 886億5609万 | +6.8% |
| 07/28 | 5,220 | 5,220 | 5,120 | 5,200 | -0.38% | 15,700 | 850億5751万 | +2.81% |
| 07/27 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/27 | 5,160 | 5,350 | 5,120 | 5,220 | +2.15% | 45,700 | 853億8465万 | +3.41% |
| 07/24 | 5,100 | 5,120 | 5,070 | 5,110 | -0.39% | 8,600 | 835億8536万 | +1.51% |
| 07/23 | 5,130 | 5,150 | 5,090 | 5,130 | +0.2% | 11,300 | 839億1250万 | +2.07% |
| 07/22 | 5,110 | 5,180 | 5,070 | 5,120 | -0.39% | 12,600 | 837億4893万 | +2.07% |
| 07/21 | 5,140 | 5,180 | 5,110 | 5,140 | +0.98% | 12,500 | 840億7607万 | +2.72% |
| 07/17 | 5,130 | 5,180 | 5,070 | 5,090 | -0.78% | 15,600 | 832億5821万 | +2% |
| 07/16 | 5,090 | 5,160 | 5,060 | 5,130 | +0.79% | 15,600 | 839億1250万 | +3.09% |
| 07/16 | （空売り報告）モルガン・スタンレーMUFG証券 197,710株（1.2%）+0.09% |
| 07/15 | 5,060 | 5,090 | 4,985 | 5,090 | +1.6% | 25,600 | 832億5821万 | +2.64% |
| 07/14 | 5,110 | 5,120 | 5,010 | 5,010 | -1.96% | 21,100 | 819億4964万 | +1.23% |
| 07/13 | 5,080 | 5,130 | 5,030 | 5,110 | +1.39% | 25,200 | 835億8536万 | +3.48% |
| 07/10 | 5,020 | 5,040 | 4,980 | 5,040 | +0.9% | 31,600 | 824億4035万 | +2.38% |
| 07/09 | 4,975 | 5,010 | 4,940 | 4,995 | +0.6% | 33,800 | 817億428万 | +1.67% |
| 07/08 | 4,995 | 5,000 | 4,935 | 4,965 | -0.7% | 29,900 | 812億1356万 | +1.26% |
| 07/07 | 5,050 | 5,060 | 4,995 | 5,000 | -0.6% | 24,300 | 817億8607万 | +2.08% |
| 07/06 | 5,060 | 5,060 | 5,010 | 5,030 | +0.2% | 25,700 | 822億7678万 | +2.88% |
| 07/03 | 5,090 | 5,090 | 4,990 | 5,020 | -1.38% | 21,600 | 821億1321万 | +2.91% |
| 07/02 | （5%ルール）シンフォニー・フィナンシャル・パートナーズ(シン…（14.87%） |
| 07/02 | 5,000 | 5,140 | 5,000 | 5,090 | +2.83% | 40,300 | 832億5821万 | +4.41% |
| 07/01 | 4,985 | 5,000 | 4,925 | 4,950 | -0.7% | 29,000 | 809億6820万 | +1.66% |
| 06/30 | 5,090 | 5,090 | 4,980 | 4,985 | -1.87% | 23,500 | 815億4071万 | +2.36% |
| 06/29 | 5,000 | 5,120 | 5,000 | 5,080 | +2.42% | 38,600 | 830億9464万 | +4.33% |
| 06/26 | 4,980 | 5,030 | 4,955 | 4,960 | -0.4% | 15,400 | 811億3178万 | +1.95% |
| 06/26 | （空売り報告）モルガン・スタンレーMUFG証券 181,610株（1.11%）+0.07% |
| 06/25 | 5,040 | 5,050 | 4,960 | 4,980 | -0.6% | 19,100 | 814億5892万 | +2.26% |
| 06/24 | 5,000 | 5,060 | 4,975 | 5,010 | +0.4% | 22,000 | 819億4964万 | +2.83% |
| 06/23 | 4,950 | 5,060 | 4,945 | 4,990 | +0.91% | 22,400 | 816億2249万 | +2.32% |
| 06/23 | （空売り報告）モルガン・スタンレーMUFG証券 171,610株（1.04%）+0.09% |
| 06/22 | 4,940 | 5,030 | 4,905 | 4,945 | +1.54% | 30,300 | 808億8642万 | +1.21% |
| 06/19 | 5,010 | 5,050 | 4,820 | 4,870 | -0.81% | 61,600 | 796億5963万 | -0.47% |
| 06/19 | （空売り報告）モルガン・スタンレーMUFG証券 157,010株（0.95%）+0.15% |
| 06/18 | 4,935 | 4,960 | 4,880 | 4,910 | +0.2% | 23,500 | 803億1392万 | -0.02% |
| 06/17 | 4,805 | 4,930 | 4,800 | 4,900 | +1.98% | 17,300 | 801億5034万 | -0.59% |
| 06/16 | 4,785 | 4,810 | 4,720 | 4,805 | +0.21% | 18,700 | 785億9641万 | -2.87% |
| 06/15 | 4,755 | 4,820 | 4,750 | 4,795 | +0.95% | 19,800 | 784億3284万 | -3.46% |
| 06/12 | 4,730 | 4,755 | 4,700 | 4,750 | +0.96% | 23,500 | 776億9676万 | -4.79% |
| 06/12 | （空売り報告）モルガン・スタンレーMUFG証券 132,110株（0.8%）+0.01% |
| 06/11 | 4,770 | 4,780 | 4,685 | 4,705 | -2.39% | 30,000 | 769億6069万 | -6.13% |
| 06/10 | 4,775 | 4,830 | 4,760 | 4,820 | +1.47% | 21,500 | 788億4177万 | -4.33% |
| 06/09 | 4,720 | 4,785 | 4,720 | 4,750 | +0.64% | 22,800 | 776億9676万 | -6.03% |
| 06/08 | 4,780 | 4,850 | 4,695 | 4,720 | -1.67% | 29,000 | 772億605万 | -6.96% |
| 06/05 | 4,785 | 4,865 | 4,780 | 4,800 | +1.05% | 28,600 | 785億1462万 | -5.81% |
| 06/04 | 4,760 | 4,810 | 4,745 | 4,750 | -1.55% | 17,600 | 776億9676万 | -7.1% |
| 06/03 | 4,790 | 4,830 | 4,705 | 4,825 | +0.73% | 26,800 | 789億2355万 | -6% |
| 06/02 | 4,700 | 4,815 | 4,670 | 4,790 | +0.74% | 37,900 | 783億5105万 | -6.97% |
| 06/01 | 4,935 | 4,935 | 4,745 | 4,755 | -3.65% | 60,400 | 777億7855万 | -7.99% |
| 05/29 | 4,975 | 5,020 | 4,935 | 4,935 | -0.2% | 31,200 | 807億2285万 | -4.93% |
| 05/28 | 4,950 | 4,995 | 4,900 | 4,945 | -0.7% | 40,200 | 808億8642万 | -5.12% |
| 05/27 | 4,980 | 5,000 | 4,930 | 4,980 | +0.3% | 30,200 | 814億5892万 | -4.8% |
| 05/26 | 5,000 | 5,020 | 4,960 | 4,965 | -0.1% | 20,000 | 812億1356万 | -5.37% |
| 05/25 | 5,100 | 5,110 | 4,945 | 4,970 | -2.36% | 29,900 | 812億9535万 | -5.6% |
| 05/22 | 5,020 | 5,090 | 4,975 | 5,090 | +1.39% | 28,100 | 832億5821万 | -3.65% |
| 05/21 | 5,150 | 5,200 | 5,020 | 5,020 | -2.52% | 29,700 | 821億1321万 | -5.28% |
| 05/20 | 5,150 | 5,190 | 5,100 | 5,150 | -0.96% | 14,800 | 842億3965万 | -3.23% |
| 05/19 | 5,180 | 5,240 | 5,160 | 5,200 | +1.36% | 19,600 | 850億5751万 | -2.66% |
| 05/18 | 5,250 | 5,260 | 5,070 | 5,130 | -3.57% | 52,600 | 839億1250万 | -4.36% |
| 05/15 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/15 | （IR情報）13:00 中期経営計画策定に関するお知らせ |
| 05/15 | 5,380 | 5,400 | 5,240 | 5,320 | -0.75% | 17,100 | 870億2037万 | -1.23% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 129,821株（0.79%）-0.02% |
| 05/14 | 5,310 | 5,360 | 5,280 | 5,360 | +0.37% | 11,600 | 876億7466万 | -0.7% |
| 05/13 | 5,340 | 5,400 | 5,300 | 5,340 | +0.56% | 13,700 | 873億4752万 | -1.29% |
| 05/12 | 5,340 | 5,380 | 5,300 | 5,310 | -0.56% | 14,500 | 868億5680万 | -2.1% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 133,821株（0.81%）+0.1% |
| 05/11 | 5,380 | 5,380 | 5,300 | 5,340 | 0% | 14,400 | 873億4752万 | -1.82% |
| 05/08 | 5,380 | 5,390 | 5,300 | 5,340 | -0.19% | 18,200 | 873億4752万 | -1.98% |
| 05/07 | 5,270 | 5,390 | 5,270 | 5,350 | +1.9% | 18,400 | 875億1109万 | -2.18% |
| 05/01 | 5,190 | 5,280 | 5,130 | 5,250 | +1.16% | 22,700 | 858億7537万 | -4.61% |
| 04/30 | 5,250 | 5,310 | 5,150 | 5,190 | -1.89% | 34,400 | 848億9394万 | -6.33% |
| 04/28 | 5,260 | 5,300 | 5,210 | 5,290 | +0.95% | 32,800 | 865億2966万 | -5.21% |
| 04/27 | 5,250 | 5,290 | 5,220 | 5,240 | +0.19% | 22,300 | 857億1180万 | -6.68% |
| 04/24 | 5,230 | 5,270 | 5,160 | 5,230 | 0% | 31,500 | 855億4822万 | -7.35% |
| 04/23 | 5,260 | 5,300 | 5,200 | 5,230 | -0.76% | 28,700 | 855億4822万 | -7.92% |
| 04/23 | （空売り報告）モルガン・スタンレーMUFG証券 116,679株（0.71%）+0.1% |
| 04/22 | 5,320 | 5,330 | 5,270 | 5,270 | -1.31% | 32,500 | 862億251万 | -7.77% |
| 04/21 | 5,440 | 5,460 | 5,330 | 5,340 | -1.84% | 33,600 | 873億4752万 | -7.03% |
| 04/20 | 5,490 | 5,500 | 5,410 | 5,440 | 0% | 22,300 | 889億8324万 | -5.69% |
| 04/17 | 5,410 | 5,460 | 5,370 | 5,440 | +1.3% | 26,000 | 889億8324万 | -6.04% |
| 04/15 | （自社株買い）取締役会(2026年3月5日)での決議状況(取得期間2026年3月6日～2026年3月6日) |
| 04/13 | （IR情報）15:00 投資単位の引下げに関する考え方および方針等について |
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。
