| 2026 |
| 08/03 | 1,876 | 1,878 | 1,847 | 1,850 | -1.28% | 40,500 | 543億3963万 | +0.38% |
| 07/31 | 1,881 | 1,891 | 1,872 | 1,874 | -0.74% | 29,300 | 550億4457万 | +1.74% |
| 07/30 | 1,886 | 1,894 | 1,870 | 1,888 | +0.27% | 50,600 | 554億5579万 | +2.72% |
| 07/29 | 1,855 | 1,895 | 1,851 | 1,883 | +1.51% | 85,900 | 553億893万 | +2.67% |
| 07/28 | 1,835 | 1,857 | 1,827 | 1,855 | +0.82% | 61,100 | 544億8649万 | +1.42% |
| 07/27 | 1,817 | 1,844 | 1,812 | 1,840 | +2.05% | 100,800 | 540億4590万 | +0.88% |
| 07/24 | 1,791 | 1,814 | 1,787 | 1,803 | +0.61% | 74,200 | 529億5911万 | -0.93% |
| 07/24 | （空売り報告）Barclays Capital Securities Ltd 175,853株（0.59%）-0.01% |
| 07/23 | 1,826 | 1,831 | 1,790 | 1,792 | -1.92% | 151,800 | 526億3601万 | -1.54% |
| 07/23 | （空売り報告）Barclays Capital Securities Ltd 176,453株（0.6%）+0.1% |
| 07/22 | 1,824 | 1,834 | 1,821 | 1,827 | +0.05% | 51,600 | 536億6405万 | +0.33% |
| 07/21 | 1,825 | 1,837 | 1,825 | 1,826 | +0.05% | 98,300 | 536億3468万 | +0.33% |
| 07/17 | 1,837 | 1,841 | 1,825 | 1,825 | -0.27% | 60,300 | 536億531万 | +0.27% |
| 07/16 | 1,845 | 1,847 | 1,822 | 1,830 | -0.71% | 88,100 | 537億5217万 | +0.55% |
| 07/15 | 1,846 | 1,854 | 1,843 | 1,843 | +0.38% | 39,400 | 541億3402万 | +1.32% |
| 07/14 | 1,842 | 1,859 | 1,836 | 1,836 | -0.27% | 44,400 | 539億2841万 | +0.99% |
| 07/13 | 1,847 | 1,859 | 1,841 | 1,841 | -0.05% | 51,300 | 540億7527万 | +1.21% |
| 07/10 | 1,845 | 1,859 | 1,840 | 1,842 | +0.66% | 57,100 | 541億464万 | +1.26% |
| 07/09 | 1,830 | 1,856 | 1,825 | 1,830 | -0.44% | 88,200 | 537億5217万 | +0.6% |
| 07/08 | （IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/08 | （IR情報）15:30 2027年2月期第1四半期決算短信補足 |
| 07/08 | 1,845 | 1,847 | 1,829 | 1,838 | -0.76% | 78,000 | 539億8715万 | +1.04% |
| 07/07 | 1,855 | 1,869 | 1,849 | 1,852 | +0.16% | 44,600 | 543億9837万 | +1.81% |
| 07/06 | 1,853 | 1,865 | 1,845 | 1,849 | -0.05% | 55,200 | 543億1025万 | +1.71% |
| 07/03 | 1,855 | 1,864 | 1,850 | 1,850 | +0.05% | 37,500 | 543億3963万 | +1.82% |
| 07/02 | 1,842 | 1,864 | 1,842 | 1,849 | +0.93% | 44,600 | 543億1025万 | +1.87% |
| 07/01 | 1,870 | 1,870 | 1,825 | 1,832 | -1.77% | 39,300 | 538億1092万 | +1.1% |
| 06/30 | 1,867 | 1,872 | 1,849 | 1,865 | -0.11% | 43,600 | 547億8022万 | +3.04% |
| 06/29 | 1,806 | 1,867 | 1,806 | 1,867 | +3.55% | 83,900 | 548億3896万 | +3.26% |
| 06/26 | 1,778 | 1,806 | 1,766 | 1,803 | +1.41% | 31,000 | 529億5911万 | -0.22% |
| 06/25 | 1,787 | 1,798 | 1,776 | 1,778 | -0.5% | 30,700 | 522億2479万 | -1.77% |
| 06/24 | 1,766 | 1,789 | 1,755 | 1,787 | +1.77% | 42,000 | 524億8914万 | -1.49% |
| 06/23 | 1,739 | 1,767 | 1,739 | 1,756 | +1.04% | 50,700 | 515億7859万 | -3.41% |
| 06/22 | 1,750 | 1,764 | 1,737 | 1,738 | -0.69% | 78,700 | 510億4988万 | -4.71% |
| 06/19 | 1,796 | 1,802 | 1,750 | 1,750 | -2.83% | 113,300 | 514億235万 | -4.37% |
| 06/18 | 1,810 | 1,812 | 1,790 | 1,801 | -0.72% | 34,000 | 529億36万 | -1.96% |
| 06/17 | 1,816 | 1,831 | 1,813 | 1,814 | +0.44% | 20,600 | 532億8221万 | -1.41% |
| 06/16 | 1,819 | 1,819 | 1,791 | 1,806 | -0.71% | 39,100 | 530億4722万 | -2.06% |
| 06/15 | 1,819 | 1,836 | 1,819 | 1,819 | 0% | 21,500 | 534億2907万 | -1.46% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 148,645株（0.5%）再IN |
| 06/12 | 1,826 | 1,840 | 1,815 | 1,819 | -0.16% | 36,800 | 534億2907万 | -1.57% |
| 06/11 | 1,815 | 1,825 | 1,805 | 1,822 | +0.39% | 25,800 | 535億1719万 | -1.51% |
| 06/10 | 1,856 | 1,861 | 1,804 | 1,815 | -2.1% | 61,400 | 533億1158万 | -2% |
| 06/09 | 1,847 | 1,858 | 1,846 | 1,854 | +0.82% | 26,300 | 544億5712万 | +0.05% |
| 06/08 | 1,840 | 1,858 | 1,837 | 1,839 | -0.54% | 36,300 | 540億1653万 | -0.81% |
| 06/05 | 1,839 | 1,857 | 1,833 | 1,849 | +1.54% | 20,200 | 543億1025万 | -0.38% |
| 06/04 | 1,838 | 1,838 | 1,821 | 1,821 | -0.49% | 18,500 | 534億8782万 | -1.89% |
| 06/03 | 1,820 | 1,834 | 1,811 | 1,830 | +0.27% | 17,000 | 537億5217万 | -1.45% |
| 06/02 | 1,809 | 1,835 | 1,800 | 1,825 | +0.05% | 32,400 | 536億531万 | -1.83% |
| 06/01 | 1,802 | 1,824 | 1,787 | 1,824 | +1.28% | 39,000 | 535億7593万 | -1.99% |
| 05/29 | 1,788 | 1,815 | 1,781 | 1,801 | +0.73% | 35,300 | 529億36万 | -3.38% |
| 05/28 | 1,788 | 1,809 | 1,781 | 1,788 | +0.39% | 44,600 | 525億1851万 | -4.28% |
| 05/27 | 1,817 | 1,826 | 1,781 | 1,781 | -2.09% | 75,800 | 523億1291万 | -4.86% |
| 05/26 | 1,840 | 1,845 | 1,819 | 1,819 | -1.2% | 34,800 | 534億2907万 | -3.04% |
| 05/25 | （IR情報）17:00 支配株主等に関する事項について |
| 05/25 | 1,876 | 1,876 | 1,841 | 1,841 | -1.39% | 51,900 | 540億7527万 | -2.02% |
| 05/22 | （IR情報）18:15 第20回新株予約権(株式報酬型ストックオプション)の発行について |
| 05/22 | 1,894 | 1,894 | 1,866 | 1,867 | -0.8% | 32,500 | 548億3896万 | -0.74% |
| 05/21 | 1,898 | 1,902 | 1,881 | 1,882 | -0.69% | 33,600 | 552億7956万 | 0% |
| 05/20 | 1,895 | 1,903 | 1,880 | 1,895 | -0.16% | 32,900 | 556億6140万 | +0.64% |
| 05/19 | 1,900 | 1,912 | 1,896 | 1,898 | -0.11% | 37,800 | 557億4952万 | +0.8% |
| 05/18 | 1,905 | 1,905 | 1,887 | 1,900 | -0.16% | 31,800 | 558億827万 | +1.01% |
| 05/15 | 1,903 | 1,908 | 1,889 | 1,903 | +0.16% | 46,000 | 558億9638万 | +1.22% |
| 05/14 | 1,898 | 1,900 | 1,882 | 1,900 | +0.42% | 32,900 | 558億827万 | +1.17% |
| 05/13 | 1,874 | 1,902 | 1,871 | 1,892 | +1.12% | 40,100 | 555億7328万 | +0.85% |
| 05/12 | 1,872 | 1,881 | 1,869 | 1,871 | +0.05% | 25,600 | 549億5646万 | -0.16% |
| 05/11 | 1,879 | 1,880 | 1,866 | 1,870 | -0.21% | 42,500 | 549億2708万 | -0.11% |
| 05/08 | 1,868 | 1,878 | 1,858 | 1,874 | +0.86% | 51,100 | 550億4457万 | +0.16% |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 145,237株（0.49%）-0.01%義務消失 |
| 05/07 | 1,854 | 1,864 | 1,850 | 1,858 | +0.22% | 51,600 | 545億7461万 | -0.59% |
| 05/01 | 1,865 | 1,869 | 1,850 | 1,854 | -0.75% | 37,900 | 544億5712万 | -0.7% |
| 04/30 | 1,888 | 1,888 | 1,860 | 1,868 | -1.11% | 55,900 | 548億6834万 | +0.21% |
| 04/28 | 1,858 | 1,889 | 1,855 | 1,889 | +1.67% | 86,600 | 554億8517万 | +1.45% |
| 04/27 | 1,845 | 1,859 | 1,840 | 1,858 | +0.54% | 57,600 | 545億7461万 | -0.05% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 148,637株（0.5%）再IN |
| 04/24 | 1,855 | 1,863 | 1,838 | 1,848 | -0.7% | 71,100 | 542億8088万 | -0.38% |
| 04/23 | 1,883 | 1,884 | 1,854 | 1,861 | -1.48% | 65,200 | 546億6273万 | +0.43% |
| 04/22 | 1,895 | 1,897 | 1,883 | 1,889 | +0.11% | 49,500 | 554億8517万 | +2.05% |
| 04/21 | 1,905 | 1,909 | 1,881 | 1,887 | -0.84% | 47,400 | 554億2642万 | +2.17% |
| 04/20 | 1,889 | 1,910 | 1,889 | 1,903 | +0.74% | 56,100 | 558億9638万 | +3.31% |
| 04/17 | 1,890 | 1,900 | 1,881 | 1,889 | -0.05% | 42,500 | 554億8517万 | +2.83% |
| 04/16 | 1,905 | 1,912 | 1,890 | 1,890 | -0.21% | 42,400 | 555億1454万 | +3.11% |
| 04/15 | 1,883 | 1,909 | 1,883 | 1,894 | +1.07% | 69,500 | 556億3203万 | +3.61% |
| 04/14 | 1,900 | 1,907 | 1,873 | 1,874 | -1.21% | 85,800 | 550億4457万 | +2.68% |
| 04/14 | （空売り報告）大和証券 140,963株（0.47%）-0.12%義務消失 |
| 04/13 | 1,910 | 1,917 | 1,882 | 1,897 | -0.26% | 85,700 | 557億2015万 | +4.12% |
| 04/10 | 1,911 | 1,914 | 1,889 | 1,902 | +0.42% | 107,600 | 558億6701万 | +4.62% |
| 04/09 | （IR情報）16:00 2026年2月期決算説明会資料 |
| 04/09 | 1,900 | 1,908 | 1,872 | 1,894 | +1.77% | 209,600 | 556億3203万 | +4.47% |
| 04/09 | （空売り報告）大和証券 174,063株（0.59%）-0.09% |
| 04/08 | （IR情報）16:00 取締役および監査役の候補者選任に関するお知らせ |
| 04/08 | （IR情報）15:30 特別損失の計上に関するお知らせ |
| 04/08 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/08 | （IR情報）15:30 2026年2月期決算短信補足 |
| 04/08 | 1,875 | 1,880 | 1,859 | 1,861 | -0.43% | 117,900 | 546億6273万 | +2.93% |
| 04/07 | 1,869 | 1,880 | 1,851 | 1,869 | +0.05% | 68,100 | 548億9771万 | +3.43% |
| 04/06 | 1,845 | 1,868 | 1,845 | 1,868 | +1.25% | 47,200 | 548億6834万 | +3.38% |
| 04/03 | 1,825 | 1,845 | 1,825 | 1,845 | +1.1% | 29,300 | 541億9276万 | +2.05% |
| 04/02 | 1,834 | 1,853 | 1,822 | 1,825 | -0.82% | 69,100 | 536億531万 | +0.72% |
| 04/02 | （空売り報告）大和証券 201,763株（0.68%）-0.02% |
| 04/01 | 1,825 | 1,841 | 1,821 | 1,840 | +0.71% | 73,000 | 540億4590万 | +1.1% |
| 03/31 | 1,821 | 1,835 | 1,817 | 1,827 | +0.22% | 59,700 | 536億6405万 | 0% |
| 03/30 | 1,800 | 1,827 | 1,772 | 1,823 | +0.72% | 116,400 | 535億4656万 | -0.65% |
| 03/30 | （空売り報告）大和証券 205,688株（0.7%）+0.07% |
| 03/27 | 1,810 | 1,823 | 1,797 | 1,810 | +1% | 87,000 | 531億6472万 | -1.79% |
| 03/26 | 1,816 | 1,823 | 1,780 | 1,792 | -1.75% | 81,300 | 526億3601万 | -3.19% |
| 03/26 | （空売り報告）Barclays Capital Securities Ltd 146,215株（0.49%）-0.06%義務消失 |
| 03/25 | （IR情報）15:00 第19回新株予約権(株式報酬型ストックオプション)の発行中止について |
| 03/25 | 1,825 | 1,837 | 1,814 | 1,824 | +0.88% | 101,400 | 535億7593万 | -1.94% |
| 03/24 | 1,788 | 1,814 | 1,781 | 1,808 | +2.32% | 78,400 | 531億597万 | -3.16% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 163,915株（0.55%）再IN |
| 03/23 | 1,775 | 1,776 | 1,757 | 1,767 | -1.01% | 85,800 | 519億169万 | -5.76% |
| 03/19 | 1,805 | 1,813 | 1,777 | 1,785 | -1.38% | 66,100 | 524億3040万 | -5.36% |
| 03/19 | （空売り報告）Barclays Capital Securities Ltd 146,115株（0.49%）-0.04%義務消失 |
| 03/18 | 1,799 | 1,810 | 1,791 | 1,810 | +1.12% | 49,000 | 531億6472万 | -4.54% |
| 03/17 | 1,768 | 1,798 | 1,768 | 1,790 | +1.3% | 69,400 | 525億7726万 | -5.99% |
| 03/16 | 1,781 | 1,786 | 1,765 | 1,767 | -0.73% | 60,300 | 519億169万 | -7.73% |
| 03/13 | 1,773 | 1,793 | 1,768 | 1,780 | +0.34% | 71,200 | 522億8353万 | -7.58% |
| 03/12 | 1,781 | 1,781 | 1,766 | 1,774 | -0.67% | 110,000 | 521億730万 | -8.37% |
| 03/11 | 1,830 | 1,832 | 1,782 | 1,786 | -1.49% | 112,500 | 524億5977万 | -8.22% |
| 03/11 | （空売り報告）大和証券 186,188株（0.63%）+0.1% |
| 03/10 | 1,810 | 1,829 | 1,802 | 1,813 | +0.83% | 82,000 | 532億5283万 | -7.36% |
| 03/09 | 1,765 | 1,798 | 1,736 | 1,798 | +0.45% | 197,400 | 528億1224万 | -8.5% |
| 03/03 | （空売り報告）大和証券 157,588株（0.53%）新規 |
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。
