| 2026 |
| 03/09 | 1,090 | 1,105 | 1,079 | 1,102 | -0.09% | 62,300 | 233億6125万 | -5.08% |
| 03/06 | 1,120 | 1,120 | 1,093 | 1,103 | -2.3% | 81,200 | 233億8245万 | -5.08% |
| 03/05 | 1,111 | 1,131 | 1,111 | 1,129 | +3.01% | 52,000 | 239億3362万 | -2.92% |
| 03/04 | 1,097 | 1,103 | 1,081 | 1,096 | -0.36% | 77,600 | 232億3406万 | -5.76% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 213,293株（1%）+0.01% |
| 03/03 | 1,140 | 1,141 | 1,100 | 1,100 | -4.35% | 100,800 | 233億1885万 | -5.66% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 211,493株（0.99%）-0.01% |
| 03/02 | 1,175 | 1,175 | 1,150 | 1,150 | -3.52% | 68,500 | 243億7880万 | -1.54% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 213,093株（1%）+0.02% |
| 02/27 | 1,164 | 1,192 | 1,164 | 1,192 | +2.23% | 77,900 | 252億6916万 | +2.05% |
| 02/26 | 1,162 | 1,172 | 1,155 | 1,166 | -2.1% | 184,200 | 247億1798万 | -0.09% |
| 02/25 | 1,197 | 1,206 | 1,187 | 1,191 | -0.33% | 337,700 | 252億4796万 | +2.14% |
| 02/24 | 1,201 | 1,215 | 1,195 | 1,195 | -0.91% | 152,700 | 253億3275万 | +2.49% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 208,593株（0.98%）-0.05% |
| 02/20 | 1,186 | 1,208 | 1,185 | 1,206 | +1.69% | 141,500 | 255億6594万 | +3.52% |
| 02/19 | 1,184 | 1,188 | 1,180 | 1,186 | +0.51% | 29,200 | 251億4196万 | +1.8% |
| 02/18 | 1,180 | 1,186 | 1,180 | 1,180 | 0% | 28,400 | 250億1477万 | +1.2% |
| 02/17 | 1,186 | 1,186 | 1,180 | 1,180 | -0.17% | 24,500 | 250億1477万 | +1.2% |
| 02/16 | （IR情報）16:00 2026年1月の月次売上状況について |
| 02/16 | 1,180 | 1,190 | 1,176 | 1,182 | +0.51% | 31,600 | 250億5717万 | +1.37% |
| 02/13 | 1,178 | 1,184 | 1,176 | 1,176 | -0.08% | 27,400 | 249億2997万 | +0.86% |
| 02/12 | 1,187 | 1,190 | 1,176 | 1,177 | +0.17% | 36,900 | 249億5117万 | +0.86% |
| 02/10 | 1,175 | 1,182 | 1,175 | 1,175 | 0% | 19,600 | 249億878万 | +0.69% |
| 02/09 | 1,185 | 1,185 | 1,175 | 1,175 | -0.42% | 29,200 | 249億878万 | +0.77% |
| 02/06 | 1,178 | 1,180 | 1,170 | 1,180 | +0.77% | 31,200 | 250億1477万 | +1.2% |
| 02/05 | 1,181 | 1,182 | 1,170 | 1,171 | -0.26% | 20,600 | 248億2398万 | +0.52% |
| 02/04 | 1,169 | 1,181 | 1,160 | 1,174 | +1.82% | 68,500 | 248億8758万 | +0.77% |
| 02/03 | 1,135 | 1,162 | 1,135 | 1,153 | +1.68% | 124,100 | 244億4240万 | -0.95% |
| 02/02 | 1,150 | 1,153 | 1,134 | 1,134 | -0.79% | 64,300 | 240億3962万 | -2.58% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 219,593株（1.03%）+0.08% |
| 01/30 | 1,136 | 1,145 | 1,135 | 1,143 | +0.7% | 39,100 | 242億3041万 | -1.8% |
| 01/29 | 1,137 | 1,145 | 1,127 | 1,135 | -0.18% | 50,700 | 240億6082万 | -2.58% |
| 01/28 | 1,133 | 1,141 | 1,127 | 1,137 | +0.35% | 39,000 | 241億321万 | -2.4% |
| 01/27 | 1,148 | 1,148 | 1,133 | 1,133 | -1.56% | 52,800 | 240億1842万 | -2.83% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 201,593株（0.95%）+0.14% |
| 01/26 | 1,151 | 1,155 | 1,147 | 1,151 | 0% | 62,300 | 244億 | -1.37% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 150,569株（0.71%）+0.09% |
| 01/23 | 1,168 | 1,168 | 1,148 | 1,151 | -1.46% | 48,800 | 244億 | -1.46% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 173,393株（0.81%）+0.09% |
| 01/22 | 1,146 | 1,168 | 1,146 | 1,168 | +2.01% | 57,100 | 247億6038万 | 0% |
| 01/21 | 1,160 | 1,160 | 1,145 | 1,145 | -1.63% | 64,300 | 242億7281万 | -1.97% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 133,269株（0.62%）+0.1% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 153,293株（0.72%）+0.12% |
| 01/20 | 1,171 | 1,172 | 1,162 | 1,164 | -0.6% | 43,200 | 246億7559万 | -0.43% |
| 01/19 | 1,188 | 1,190 | 1,171 | 1,171 | -1.43% | 48,100 | 248億2398万 | +0.17% |
| 01/16 | 1,195 | 1,199 | 1,178 | 1,188 | -0.59% | 36,200 | 251億8436万 | +1.71% |
| 01/16 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 103,934株（0.49%）-0.02%義務消失 |
| 01/15 | 1,178 | 1,195 | 1,172 | 1,195 | -0.83% | 74,900 | 253億3275万 | +2.4% |
| 01/15 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 108,234株（0.51%）再IN |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 110,969株（0.52%）再IN |
| 01/14 | （IR情報）16:00 2025年12月の月次売上状況について |
| 01/14 | （IR情報）16:00 2026年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/14 | 1,185 | 1,208 | 1,177 | 1,205 | +1.77% | 58,800 | 255億4474万 | +3.34% |
| 01/13 | 1,198 | 1,199 | 1,177 | 1,184 | -0.75% | 47,600 | 250億9957万 | +1.81% |
| 01/13 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 105,034株（0.49%）-0.1%義務消失 |
| 01/09 | 1,181 | 1,199 | 1,181 | 1,193 | +1.1% | 56,100 | 252億9036万 | +2.67% |
| 01/08 | 1,186 | 1,197 | 1,180 | 1,180 | -0.59% | 30,300 | 250億1477万 | +1.72% |
| 01/07 | 1,171 | 1,199 | 1,168 | 1,187 | +0.94% | 38,800 | 251億6316万 | +2.42% |
| 01/06 | 1,163 | 1,182 | 1,163 | 1,176 | +0.77% | 32,400 | 249億2997万 | +1.64% |
| 01/05 | 1,160 | 1,170 | 1,155 | 1,167 | +0.95% | 50,000 | 247億3918万 | +0.95% |
| 2025 |
| 12/30 | 1,167 | 1,168 | 1,156 | 1,156 | -0.77% | 22,800 | 245億600万 | 0% |
| 12/29 | 1,171 | 1,173 | 1,163 | 1,165 | -0.51% | 44,700 | 246億9679万 | +0.78% |
| 12/29 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 126,234株（0.59%）-0.03% |
| 12/26 | 1,155 | 1,171 | 1,155 | 1,171 | +1.39% | 31,300 | 248億2398万 | +1.3% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 128,993株（0.6%）+0.1% |
| 12/25 | 1,147 | 1,158 | 1,142 | 1,155 | +1.05% | 36,900 | 244億8480万 | 0% |
| 12/24 | 1,150 | 1,150 | 1,138 | 1,143 | -0.52% | 32,300 | 242億3041万 | -0.95% |
| 12/24 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 132,034株（0.62%）+0.03% |
| 12/23 | 1,147 | 1,160 | 1,145 | 1,149 | +0.17% | 43,100 | 243億5760万 | -0.35% |
| 12/23 | （空売り報告）モルガン・スタンレーMUFG証券 105,069株（0.49%）-0.01%義務消失 |
| 12/22 | 1,156 | 1,159 | 1,147 | 1,147 | -0.78% | 38,700 | 243億1520万 | -0.43% |
| 12/19 | 1,158 | 1,167 | 1,156 | 1,156 | -0.26% | 49,000 | 245億600万 | +0.43% |
| 12/19 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 126,334株（0.59%）-0.08% |
| 12/18 | 1,158 | 1,165 | 1,156 | 1,159 | +0.09% | 19,100 | 245億6959万 | +0.78% |
| 12/17 | 1,165 | 1,165 | 1,150 | 1,158 | +0.17% | 16,600 | 245億4839万 | +0.87% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,493株（0.5%）新規 |
| 12/16 | 1,168 | 1,168 | 1,155 | 1,156 | -0.77% | 25,200 | 245億600万 | +0.78% |
| 12/15 | （IR情報）16:00 2025年11月の月次売上状況について |
| 12/15 | 1,162 | 1,173 | 1,161 | 1,165 | +0.26% | 26,600 | 246億9679万 | +1.75% |
| 12/12 | 1,170 | 1,174 | 1,158 | 1,162 | 0% | 27,100 | 246億3319万 | +1.66% |
| 12/11 | 1,166 | 1,171 | 1,160 | 1,162 | -0.09% | 30,000 | 246億3319万 | +1.93% |
| 12/10 | 1,161 | 1,167 | 1,156 | 1,163 | +0.17% | 13,200 | 246億5439万 | +2.29% |
| 12/09 | 1,165 | 1,171 | 1,155 | 1,161 | -0.43% | 34,700 | 246億1199万 | +2.29% |
| 12/08 | 1,170 | 1,175 | 1,158 | 1,166 | +0.34% | 37,100 | 247億1798万 | +3% |
| 12/08 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 142,834株（0.67%）+0.09% |
| 12/05 | 1,140 | 1,162 | 1,139 | 1,162 | +1.84% | 43,000 | 246億3319万 | +2.92% |
| 12/05 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 124,934株（0.58%）-0.03% |
| 12/04 | 1,141 | 1,142 | 1,134 | 1,141 | +0.09% | 21,800 | 241億8801万 | +1.33% |
| 12/04 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 130,734株（0.61%）+0.03% |
| 12/03 | 1,151 | 1,151 | 1,140 | 1,140 | -0.87% | 22,300 | 241億6681万 | +1.33% |
| 12/02 | 1,148 | 1,151 | 1,143 | 1,150 | +0.26% | 13,000 | 243億7880万 | +2.31% |
| 12/01 | 1,148 | 1,154 | 1,140 | 1,147 | -0.17% | 21,300 | 243億1520万 | +2.23% |
| 11/28 | （IR情報）16:00 支配株主等に関する事項について |
| 11/28 | 1,148 | 1,153 | 1,145 | 1,149 | 0% | 20,600 | 243億5760万 | +2.5% |
| 11/27 | 1,160 | 1,160 | 1,149 | 1,149 | -0.95% | 23,000 | 243億5760万 | +2.59% |
| 11/26 | 1,170 | 1,170 | 1,157 | 1,160 | -0.17% | 15,200 | 245億9079万 | +3.76% |
| 11/26 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 123,234株（0.58%）新規 |
| 11/25 | 1,174 | 1,174 | 1,157 | 1,162 | -1.19% | 32,800 | 246億3319万 | +4.12% |
| 11/25 | （空売り報告）モルガン・スタンレーMUFG証券 106,169株（0.5%）再IN |
| 11/21 | 1,138 | 1,176 | 1,138 | 1,176 | +3.43% | 73,200 | 249億2997万 | +5.66% |
| 11/20 | 1,129 | 1,138 | 1,125 | 1,137 | +0.89% | 25,300 | 241億321万 | +2.34% |
| 11/19 | 1,115 | 1,131 | 1,115 | 1,127 | +1.08% | 23,100 | 238億9123万 | +1.53% |
| 11/18 | 1,118 | 1,124 | 1,112 | 1,115 | -0.54% | 20,900 | 236億3684万 | +0.36% |
| 11/17 | 1,129 | 1,129 | 1,111 | 1,121 | -0.8% | 39,000 | 237億6403万 | +0.72% |
| 11/14 | 1,131 | 1,136 | 1,125 | 1,130 | 0% | 21,600 | 239億5482万 | +1.35% |
| 11/13 | （IR情報）16:00 2025年10月の月次売上状況について |
| 11/13 | 1,121 | 1,130 | 1,121 | 1,130 | +0.8% | 16,800 | 239億5482万 | +1.25% |
| 11/12 | 1,120 | 1,126 | 1,115 | 1,121 | +0.18% | 32,400 | 237億6403万 | +0.45% |
| 11/11 | 1,113 | 1,121 | 1,112 | 1,119 | +0.72% | 45,600 | 237億2163万 | +0.09% |
| 11/10 | 1,110 | 1,114 | 1,105 | 1,111 | +0.36% | 28,000 | 235億5204万 | -0.63% |
| 11/07 | 1,094 | 1,108 | 1,094 | 1,107 | +1.19% | 17,500 | 234億6725万 | -1.07% |
| 11/06 | 1,092 | 1,100 | 1,092 | 1,094 | +0.18% | 10,900 | 231億9166万 | -2.41% |
| 11/05 | 1,107 | 1,111 | 1,092 | 1,092 | -1.36% | 35,000 | 231億4926万 | -2.85% |
| 11/04 | 1,102 | 1,113 | 1,097 | 1,107 | +1% | 34,600 | 234億6725万 | -1.86% |
| 10/31 | 1,088 | 1,098 | 1,088 | 1,096 | +0.74% | 23,100 | 232億3406万 | -3.18% |
| 10/30 | 1,091 | 1,097 | 1,084 | 1,088 | -0.27% | 43,500 | 230億6447万 | -4.31% |
| 10/29 | 1,105 | 1,105 | 1,091 | 1,091 | -1.36% | 49,300 | 231億2806万 | -4.47% |
| 10/28 | 1,117 | 1,118 | 1,106 | 1,106 | -0.9% | 38,900 | 234億4605万 | -3.57% |
| 10/27 | （IR情報）13:00 2025年8月決算期決算説明資料 |
| 10/27 | 1,110 | 1,116 | 1,108 | 1,116 | +1.09% | 24,100 | 236億5804万 | -3.13% |
| 10/24 | 1,112 | 1,112 | 1,103 | 1,104 | -0.63% | 24,800 | 234億365万 | -4.58% |
| 10/23 | （IR情報）16:00 役員の異動に関するお知らせ |
| 10/23 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 10/23 | 1,120 | 1,120 | 1,109 | 1,111 | -0.71% | 29,500 | 235億5204万 | -4.39% |
| 10/22 | 1,105 | 1,123 | 1,105 | 1,119 | +1.45% | 47,800 | 237億2163万 | -4.2% |
| 10/21 | 1,106 | 1,109 | 1,101 | 1,103 | -0.36% | 24,400 | 233億8245万 | -5.89% |
| 10/20 | 1,111 | 1,111 | 1,100 | 1,107 | +0.73% | 25,100 | 234億6725万 | -5.95% |
| 10/17 | 1,112 | 1,117 | 1,099 | 1,099 | -1.17% | 51,400 | 232億9765万 | -7.02% |
| 10/16 | 1,125 | 1,125 | 1,112 | 1,112 | -1.77% | 39,700 | 235億7324万 | -6.24% |
| 10/15 | 1,148 | 1,158 | 1,125 | 1,132 | -1.39% | 51,700 | 239億9722万 | -4.87% |
| 10/14 | （IR情報）16:00 2025年9月の月次売上状況について |
| 10/14 | （IR情報）16:00 2025年8月期決算短信〔日本基準〕(連結) |
| 10/14 | 1,160 | 1,160 | 1,145 | 1,148 | -2.13% | 58,300 | 243億3640万 | -3.85% |
| 10/10 | 1,155 | 1,173 | 1,151 | 1,173 | +1.38% | 53,400 | 248億6638万 | -2.01% |
| 10/09 | 1,155 | 1,157 | 1,146 | 1,157 | +1.05% | 22,500 | 245億2719万 | -3.5% |
| 10/08 | 1,155 | 1,158 | 1,145 | 1,145 | -0.26% | 16,700 | 242億7281万 | -4.66% |
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。
