| 2026 |
| 07/13 | 730 | 737 | 717 | 717 | -1.24% | 23,300 | 103億8746万 | +4.82% |
| 07/10 | 723 | 735 | 722 | 726 | +0.41% | 22,600 | 105億1785万 | +6.3% |
| 07/09 | 725 | 730 | 717 | 723 | -0.69% | 13,600 | 104億7438万 | +6.01% |
| 07/08 | 716 | 730 | 713 | 728 | +1.68% | 26,600 | 105億4682万 | +6.9% |
| 07/07 | 754 | 754 | 716 | 716 | -3.37% | 33,800 | 103億7297万 | +5.29% |
| 07/06 | 745 | 759 | 739 | 741 | +1.51% | 59,700 | 107億3516万 | +8.97% |
| 07/03 | 730 | 734 | 714 | 730 | +1.25% | 40,100 | 105億7580万 | +7.51% |
| 07/02 | 675 | 725 | 675 | 721 | +7.45% | 68,700 | 104億4541万 | +6.19% |
| 07/01 | 662 | 675 | 660 | 671 | +1.36% | 36,800 | 97億2104万 | -1.18% |
| 06/30 | 670 | 670 | 657 | 662 | -0.6% | 19,900 | 95億9065万 | -2.93% |
| 06/29 | 652 | 667 | 652 | 666 | +3.74% | 33,600 | 96億4860万 | -2.92% |
| 06/26 | 645 | 647 | 640 | 642 | -1.38% | 24,400 | 93億91万 | -6.96% |
| 06/26 | （空売り報告）Nomura International plc 72,410株（0.49%）-0.1%義務消失 |
| 06/25 | 651 | 652 | 641 | 651 | +1.09% | 38,600 | 94億3129万 | -6.2% |
| 06/24 | 651 | 666 | 638 | 644 | -1.23% | 38,600 | 93億2988万 | -7.74% |
| 06/23 | 673 | 674 | 652 | 652 | -3.12% | 45,500 | 94億4578万 | -6.99% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 102,130株（0.7%）+0.02% |
| 06/22 | 657 | 680 | 657 | 673 | +0.9% | 28,200 | 97億5001万 | -4.67% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 99,030株（0.68%）-0.02% |
| 06/19 | 681 | 681 | 664 | 667 | -3.05% | 38,300 | 96億6309万 | -5.92% |
| 06/19 | （空売り報告）Nomura International plc 86,410株（0.59%）-0.01% |
| 06/18 | 701 | 707 | 684 | 688 | -1.71% | 30,100 | 99億6733万 | -3.91% |
| 06/18 | （空売り報告）Nomura International plc 87,310株（0.6%）+0.02% |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 101,830株（0.7%）+0.06% |
| 06/17 | 697 | 720 | 692 | 700 | +1.6% | 43,400 | 101億4117万 | -2.91% |
| 06/17 | （空売り報告）Nomura International plc 84,410株（0.58%）-0.2% |
| 06/16 | 678 | 689 | 664 | 689 | +2.38% | 30,900 | 99億8181万 | -5.36% |
| 06/15 | 655 | 683 | 655 | 673 | +3.54% | 41,600 | 97億5001万 | -8.56% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 93,230株（0.64%）+0.13% |
| 06/12 | 649 | 667 | 648 | 650 | +1.72% | 47,500 | 94億1680万 | -12.75% |
| 06/11 | 659 | 659 | 632 | 639 | -3.03% | 64,100 | 92億5744万 | -15.36% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 74,930株（0.51%）再IN |
| 06/10 | 678 | 679 | 643 | 659 | -2.8% | 75,000 | 95億4719万 | -13.86% |
| 06/09 | 686 | 696 | 675 | 678 | +0.3% | 37,300 | 98億2245万 | -12.29% |
| 06/08 | 690 | 690 | 673 | 676 | -5.06% | 91,700 | 97億9348万 | -13.44% |
| 06/08 | （空売り報告）Nomura International plc 113,410株（0.78%）+0.11% |
| 06/05 | 695 | 720 | 695 | 712 | +2.45% | 39,200 | 103億1502万 | -9.76% |
| 06/04 | 713 | 713 | 695 | 695 | -2.93% | 72,500 | 100億6874万 | -12.58% |
| 06/04 | （空売り報告）Nomura International plc 97,910株（0.67%）+0.12% |
| 06/03 | 718 | 726 | 707 | 716 | +1.13% | 58,000 | 103億7297万 | -10.83% |
| 06/03 | （空売り報告）Nomura International plc 80,510株（0.55%）-0.1% |
| 06/02 | 711 | 718 | 703 | 708 | -1.39% | 60,200 | 102億5707万 | -12.7% |
| 06/01 | 720 | 720 | 703 | 718 | -0.28% | 73,700 | 104億195万 | -12.55% |
| 06/01 | （空売り報告）JPM Securities Japan Co Ltd. 117,580株（0.81%）+0.1% |
| 06/01 | （空売り報告）Nomura International plc 94,710株（0.65%）+0.07% |
| 05/29 | 725 | 737 | 720 | 720 | -0.55% | 45,300 | 104億3092万 | -13.36% |
| 05/29 | （空売り報告）Nomura International plc 85,310株（0.58%）-0.03% |
| 05/28 | 758 | 758 | 715 | 724 | -3.47% | 55,000 | 104億8887万 | -13.91% |
| 05/28 | （空売り報告）Nomura International plc 88,510株（0.61%）+0.08% |
| 05/27 | 786 | 786 | 742 | 750 | -2.72% | 51,100 | 108億6554万 | -11.87% |
| 05/26 | 718 | 815 | 710 | 771 | +3.07% | 159,900 | 111億6978万 | -10.35% |
| 05/25 | 756 | 770 | 745 | 748 | -0.93% | 46,300 | 108億3657万 | -13.92% |
| 05/25 | （空売り報告）Nomura International plc 77,710株（0.53%）+0.03% |
| 05/22 | 749 | 763 | 740 | 755 | +2.86% | 68,600 | 109億3798万 | -14.11% |
| 05/21 | 755 | 763 | 730 | 734 | +0.41% | 60,200 | 106億3375万 | -17.34% |
| 05/20 | 764 | 764 | 723 | 731 | -4.32% | 119,500 | 105億9028万 | -18.51% |
| 05/20 | （空売り報告）Nomura International plc 72,710株（0.5%）再IN |
| 05/19 | 775 | 790 | 756 | 764 | -0.91% | 75,900 | 110億6837万 | -15.86% |
| 05/19 | （空売り報告）Nomura International plc 69,910株（0.48%）-0.06%義務消失 |
| 05/18 | 823 | 823 | 759 | 771 | -8% | 125,100 | 111億6978万 | -16.01% |
| 05/18 | （空売り報告）JPM Securities Japan Co Ltd. 104,180株（0.71%）+0.11% |
| 05/18 | （空売り報告）Nomura International plc 78,710株（0.54%）再IN |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）16:00 株式会社マリオンとの業務提携契約締結に関するお知らせ |
| 05/15 | 830 | 868 | 820 | 838 | +2.82% | 99,600 | 121億4044万 | -9.5% |
| 05/14 | 872 | 872 | 809 | 815 | -6.86% | 132,100 | 118億723万 | -12.55% |
| 05/13 | 871 | 885 | 871 | 875 | +0.11% | 20,800 | 126億7647万 | -6.91% |
| 05/12 | 890 | 899 | 872 | 874 | -2.13% | 34,400 | 126億6198万 | -7.51% |
| 05/11 | 906 | 906 | 884 | 893 | -1.43% | 34,300 | 129億3724万 | -6% |
| 05/08 | 896 | 906 | 879 | 906 | +1.68% | 45,700 | 131億2558万 | -5.03% |
| 05/07 | 890 | 900 | 884 | 891 | +2.41% | 48,000 | 129億827万 | -6.99% |
| 05/01 | 864 | 893 | 861 | 870 | +1.4% | 37,200 | 126億403万 | -9.56% |
| 04/30 | 883 | 885 | 852 | 858 | -2.39% | 70,000 | 124億3018万 | -11.27% |
| 04/30 | （空売り報告）JPM Securities Japan Co Ltd. 87,680株（0.6%）+0.09% |
| 04/28 | 880 | 885 | 871 | 879 | 0% | 38,100 | 127億3442万 | -9.66% |
| 04/27 | 885 | 894 | 864 | 879 | -1.01% | 60,000 | 127億3442万 | -10.12% |
| 04/24 | 910 | 920 | 883 | 888 | -3.16% | 80,200 | 128億6481万 | -9.48% |
| 04/23 | 942 | 950 | 906 | 917 | -3.27% | 67,700 | 132億8494万 | -7.19% |
| 04/22 | （5%ルール）楽天証券（5.42%） |
| 04/22 | 976 | 976 | 944 | 948 | -2.87% | 77,000 | 137億3405万 | -4.82% |
| 04/21 | （5%ルール）SBI証券（7.67%） |
| 04/21 | 997 | 1,005 | 976 | 976 | +1.24% | 98,900 | 141億3970万 | -2.79% |
| 04/21 | （空売り報告）JPM Securities Japan Co Ltd. 75,280株（0.51%）再IN |
| 04/20 | 984 | 984 | 963 | 964 | -1.43% | 29,600 | 139億6585万 | -4.65% |
| 04/17 | 987 | 987 | 971 | 978 | -0.71% | 32,900 | 141億6867万 | -4.02% |
| 04/16 | 982 | 993 | 979 | 985 | -0.1% | 26,800 | 142億7008万 | -3.53% |
| 04/15 | 1,000 | 1,005 | 975 | 986 | -0.2% | 64,600 | 142億8457万 | -3.8% |
| 04/14 | 994 | 1,003 | 986 | 988 | +0.61% | 48,600 | 143億1355万 | -3.8% |
| 04/13 | 980 | 983 | 969 | 982 | +0.61% | 25,300 | 142億2662万 | -4.57% |
| 04/10 | 989 | 1,003 | 972 | 976 | -1.31% | 63,600 | 141億3970万 | -5.43% |
| 04/09 | 1,033 | 1,033 | 989 | 989 | -3.13% | 63,400 | 143億2803万 | -4.63% |
| 04/08 | 999 | 1,026 | 996 | 1,021 | +4.18% | 79,100 | 147億9163万 | -1.73% |
| 04/07 | 992 | 1,001 | 980 | 980 | -1.11% | 35,000 | 141億9765万 | -6.13% |
| 04/06 | 1,009 | 1,016 | 984 | 991 | -1.78% | 62,300 | 143億5701万 | -5.71% |
| 04/03 | 992 | 1,016 | 992 | 1,009 | +1.82% | 27,100 | 146億1778万 | -4.72% |
| 04/02 | 1,013 | 1,033 | 990 | 991 | -2.08% | 38,800 | 143億5701万 | -6.77% |
| 04/01 | 1,010 | 1,027 | 1,004 | 1,012 | +3.27% | 50,700 | 146億6124万 | -5.07% |
| 03/31 | 996 | 1,009 | 980 | 980 | -2.1% | 54,100 | 141億9765万 | -8.07% |
| 03/30 | 980 | 1,003 | 980 | 1,001 | -0.1% | 51,000 | 145億188万 | -6.19% |
| 03/27 | 990 | 1,014 | 988 | 1,002 | +0.2% | 48,500 | 145億1637万 | -6.27% |
| 03/26 | 1,015 | 1,017 | 999 | 1,000 | -1.48% | 30,000 | 144億8739万 | -6.45% |
| 03/25 | 1,003 | 1,025 | 1,003 | 1,015 | +2.73% | 67,900 | 147億470万 | -5.05% |
| 03/24 | 986 | 1,006 | 978 | 988 | +2.7% | 93,000 | 143億1355万 | -7.66% |
| 03/23 | （5%ルール）SBI証券（0.99%） |
| 03/23 | （5%ルール）楽天証券（0.77%） |
| 03/23 | 1,010 | 1,010 | 960 | 962 | -9.07% | 168,100 | 139億3687万 | -10.51% |
| 03/19 | 1,100 | 1,108 | 1,048 | 1,058 | -6.29% | 83,600 | 153億2766万 | -2.4% |
| 03/18 | 1,150 | 1,151 | 1,118 | 1,129 | -1.66% | 92,700 | 163億5627万 | +3.96% |
| 03/18 | （空売り報告）Nomura International plc 72,410株（0.49%）-0.05%義務消失 |
| 03/17 | 1,149 | 1,188 | 1,119 | 1,148 | -0.09% | 156,700 | 166億3153万 | +5.9% |
| 03/17 | （空売り報告）Nomura International plc 78,910株（0.54%）-0.14% |
| 03/16 | 1,096 | 1,149 | 1,075 | 1,149 | +0.09% | 133,400 | 166億4602万 | +6.29% |
| 03/16 | （空売り報告）UBS AG 60,529株（0.41%）-0.21%義務消失 |
| 03/16 | （空売り報告）Nomura International plc 99,610株（0.68%）-0.2% |
| 03/13 | 1,020 | 1,148 | 1,020 | 1,148 | +9.96% | 318,500 | 166億3153万 | +6.59% |
| 03/13 | （空売り報告）UBS AG 90,129株（0.62%）-0.57% |
| 03/13 | （空売り報告）Nomura International plc 127,710株（0.88%）-0.38% |
| 03/12 | 1,093 | 1,093 | 1,038 | 1,044 | -3.15% | 83,800 | 151億2484万 | -2.97% |
| 03/12 | （空売り報告）UBS AG 173,029株（1.19%）-0.1% |
| 03/11 | 1,059 | 1,085 | 1,057 | 1,078 | +3.06% | 131,300 | 156億1741万 | +0.19% |
| 03/11 | （空売り報告）Nomura International plc 182,610株（1.26%）-0.07% |
| 03/10 | 1,029 | 1,056 | 1,023 | 1,046 | +2.65% | 89,700 | 151億5381万 | -2.52% |
| 03/10 | （空売り報告）UBS AG 187,029株（1.29%）-0.06% |
| 03/10 | （空売り報告）Nomura International plc 194,110株（1.33%）-0.09% |
| 03/09 | 1,049 | 1,049 | 988 | 1,019 | -4.94% | 256,500 | 147億6265万 | -5.3% |
| 03/09 | （空売り報告）UBS AG 196,229株（1.35%）-0.14% |
| 03/09 | （空売り報告）Nomura International plc 206,510株（1.42%）+0.39% |
| 03/06 | 1,080 | 1,084 | 1,045 | 1,072 | -1.56% | 77,800 | 155億3049万 | -0.92% |
| 03/05 | （5%ルール）SBI証券（7.8%） |
| 03/05 | 1,127 | 1,127 | 1,082 | 1,089 | +5.01% | 158,200 | 157億7677万 | +0.46% |
| 03/05 | （空売り報告）Nomura International plc 149,611株（1.03%）-0.1% |
| 03/04 | 1,061 | 1,113 | 1,022 | 1,037 | -9.51% | 275,300 | 150億2343万 | -4.42% |
| 03/04 | （空売り報告）UBS AG 216,329株（1.49%）-0.08% |
| 03/04 | （空売り報告）Nomura International plc 164,210株（1.13%）-0.21% |
| 03/03 | 1,150 | 1,221 | 1,129 | 1,146 | -1.8% | 468,100 | 166億255万 | +5.14% |
| 03/03 | （空売り報告）UBS AG 228,029株（1.57%）-0.08% |
| 03/03 | （空売り報告）Nomura International plc 195,410株（1.34%）+0.09% |
| 03/02 | 1,185 | 1,229 | 1,152 | 1,167 | -1.19% | 245,200 | 169億679万 | +7.36% |
| 03/02 | （空売り報告）UBS AG 240,029株（1.65%）-0.1% |
| 02/27 | 1,120 | 1,248 | 1,115 | 1,181 | +5.64% | 456,100 | 171億961万 | +8.95% |
| 02/27 | （空売り報告）UBS AG 253,729株（1.75%）-0.14% |
| 02/27 | （空売り報告）Nomura International plc 181,510株（1.25%）-0.27% |
| 02/26 | 1,069 | 1,136 | 1,050 | 1,118 | +4.68% | 287,600 | 161億9691万 | +3.33% |
| 02/26 | （空売り報告）UBS AG 274,129株（1.89%）-0.04% |
| 02/25 | 1,006 | 1,082 | 1,001 | 1,068 | +7.34% | 302,500 | 154億7254万 | -1.39% |
| 02/25 | （空売り報告）Nomura International plc 220,510株（1.52%）-0.51% |
| 02/24 | 1,016 | 1,027 | 994 | 995 | -2.55% | 140,900 | 144億1496万 | -8.46% |
| 02/20 | 1,038 | 1,038 | 995 | 1,021 | -1.92% | 130,700 | 147億9163万 | -6.67% |
| 02/19 | 1,001 | 1,043 | 1,000 | 1,041 | +4.73% | 175,300 | 150億8138万 | -5.36% |
| 02/19 | （空売り報告）UBS AG 279,729株（1.93%）+0.05% |
| 02/19 | （空売り報告）Nomura International plc 295,110株（2.03%）-0.11% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 55,030株（0.37%）-0.18%義務消失 |
| 02/18 | 990 | 1,013 | 985 | 994 | -0.6% | 181,600 | 144億47万 | -10.13% |
| 02/18 | （空売り報告）Nomura International plc 310,610株（2.14%）-0.14% |
| 02/17 | 1,042 | 1,042 | 994 | 1,000 | -5.03% | 226,800 | 144億8739万 | -9.83% |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 79,730株（0.55%）再IN |
| 02/16 | 1,118 | 1,149 | 1,031 | 1,053 | -4.71% | 516,000 | 152億5523万 | -5.05% |
| 02/16 | （空売り報告）UBS AG 273,729株（1.88%）-0.23% |
| 02/16 | （空売り報告）Nomura International plc 330,410株（2.28%）-0.41% |
| 02/13 | （IR情報）16:00 子会社の設立に関するお知らせ |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:00 2026年3月期通期業績予想の修正に関するお知らせ |
| 02/13 | （空売り報告）UBS AG 306,729株（2.11%）-0.14% |
| 02/13 | （空売り報告）Nomura International plc 390,410株（2.69%）+0.47% |
| 02/12 | （空売り報告）UBS AG 326,529株（2.25%）-0.09% |
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。
