| 2025 |
| 06/06 | 2,935 | 2,952 | 2,894 | 2,894 | -1.4% | 111,600 | 820億456万 | -0.41% |
| 06/05 | 2,951 | 2,955 | 2,917 | 2,935 | -1.18% | 158,200 | 831億6633万 | +1.17% |
| 06/04 | 3,035 | 3,040 | 2,970 | 2,970 | -0.93% | 117,600 | 841億5810万 | +2.7% |
| 06/03 | 2,946 | 2,998 | 2,929 | 2,998 | +1.83% | 133,800 | 849億5151万 | +4.02% |
| 06/03 | （空売り報告）JPM Securities Japan Co Ltd. 164,226株（0.57%）-0.03% |
| 06/02 | 2,969 | 2,981 | 2,922 | 2,944 | -0.2% | 173,500 | 834億2136万 | +2.51% |
| 05/30 | 2,921 | 2,956 | 2,920 | 2,950 | +0.99% | 183,900 | 835億9137万 | +3% |
| 05/29 | 2,920 | 2,950 | 2,900 | 2,921 | +0.79% | 204,500 | 827億6963万 | +2.38% |
| 05/28 | 2,907 | 2,938 | 2,887 | 2,898 | -0.03% | 136,100 | 821億1790万 | +1.86% |
| 05/27 | 2,922 | 2,941 | 2,878 | 2,899 | -1.02% | 96,600 | 821億4624万 | +2.19% |
| 05/27 | （空売り報告）JPM Securities Japan Co Ltd. 171,326株（0.6%）+0.09% |
| 05/26 | 2,920 | 2,952 | 2,904 | 2,929 | +0.34% | 122,300 | 829億9632万 | +3.68% |
| 05/23 | 2,920 | 2,933 | 2,906 | 2,919 | -0.27% | 100,800 | 827億1296万 | +3.84% |
| 05/22 | （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…（6.57%） |
| 05/22 | 2,946 | 2,946 | 2,914 | 2,927 | -0.75% | 86,700 | 829億3965万 | +4.61% |
| 05/21 | 2,958 | 2,978 | 2,927 | 2,949 | +0.44% | 146,500 | 835億6304万 | +5.93% |
| 05/20 | 2,952 | 2,968 | 2,922 | 2,936 | -0.54% | 123,800 | 831億9467万 | +5.99% |
| 05/20 | （空売り報告）モルガン・スタンレーMUFG証券 141,003株（0.49%）-0.09%義務消失 |
| 05/19 | 2,950 | 2,988 | 2,930 | 2,952 | -0.07% | 129,800 | 836億4805万 | +7.11% |
| 05/16 | 2,947 | 2,988 | 2,917 | 2,954 | +0.14% | 174,700 | 837億472万 | +7.97% |
| 05/15 | 2,940 | 2,976 | 2,914 | 2,950 | -1.67% | 164,500 | 835億9137万 | +8.42% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 166,503株（0.58%）-0.04% |
| 05/14 | 3,090 | 3,095 | 2,905 | 3,000 | +4.64% | 811,700 | 850億818万 | +11.11% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 178,303株（0.62%）-0.17% |
| 05/13 | （IR情報）16:00 2025年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 2,941 | 2,949 | 2,840 | 2,867 | -1.38% | 144,600 | 812億3948万 | +6.74% |
| 05/12 | 2,877 | 2,923 | 2,854 | 2,907 | +2.83% | 136,200 | 823億7292万 | +8.31% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 225,661株（0.79%）-0.09% |
| 05/09 | （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…（8.03%） |
| 05/09 | 2,850 | 2,869 | 2,826 | 2,827 | +0.28% | 129,900 | 801億604万 | +5.33% |
| 05/08 | 2,878 | 2,905 | 2,808 | 2,819 | -0.6% | 220,700 | 798億7935万 | +4.8% |
| 05/08 | （空売り報告）JPM Securities Japan Co Ltd. 144,926株（0.51%）再IN |
| 05/07 | 2,763 | 2,877 | 2,743 | 2,836 | +4.38% | 255,600 | 803億6106万 | +5.15% |
| 05/02 | 2,740 | 2,748 | 2,702 | 2,717 | -1.13% | 81,500 | 769億8907万 | +0.3% |
| 05/01 | 2,797 | 2,838 | 2,743 | 2,748 | -0.61% | 158,300 | 778億6749万 | +0.73% |
| 04/30 | 2,743 | 2,770 | 2,700 | 2,765 | +1.99% | 125,000 | 783億4920万 | +0.62% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 250,561株（0.88%）-0.09% |
| 04/28 | 2,735 | 2,759 | 2,711 | 2,711 | -0.7% | 104,600 | 768億1906万 | -1.99% |
| 04/25 | （IR情報）13:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/25 | 2,750 | 2,772 | 2,724 | 2,730 | -0.76% | 109,300 | 773億5744万 | -2.12% |
| 04/24 | 2,748 | 2,775 | 2,722 | 2,751 | +0.81% | 91,000 | 779億5250万 | -2.2% |
| 04/24 | （空売り報告）モルガン・スタンレーMUFG証券 277,561株（0.97%）-0.05% |
| 04/23 | 2,728 | 2,749 | 2,697 | 2,729 | +1.49% | 144,000 | 773億2911万 | -3.74% |
| 04/22 | 2,678 | 2,738 | 2,674 | 2,689 | -0.66% | 86,700 | 761億9566万 | -5.85% |
| 04/21 | 2,730 | 2,743 | 2,690 | 2,707 | -0.26% | 108,500 | 767億571万 | -5.97% |
| 04/21 | （空売り報告）モルガン・スタンレーMUFG証券 289,661株（1.02%）+0.06% |
| 04/18 | 2,620 | 2,723 | 2,617 | 2,714 | +4.46% | 86,600 | 769億406万 | -6.48% |
| 04/17 | 2,564 | 2,598 | 2,550 | 2,598 | +1.33% | 76,100 | 736億1708万 | -11.09% |
| 04/16 | 2,596 | 2,618 | 2,543 | 2,564 | -1.5% | 105,500 | 726億5366万 | -12.97% |
| 04/15 | 2,620 | 2,620 | 2,590 | 2,603 | +0.77% | 73,500 | 737億5876万 | -12.42% |
| 04/14 | 2,612 | 2,629 | 2,573 | 2,583 | -0.23% | 79,300 | 731億9204万 | -13.76% |
| 04/11 | 2,551 | 2,600 | 2,453 | 2,589 | -0.35% | 152,900 | 733億6206万 | -14.3% |
| 04/10 | 2,649 | 2,652 | 2,580 | 2,598 | +5.82% | 150,400 | 736億1708万 | -14.79% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 272,461株（0.96%）-0.13% |
| 04/09 | 2,480 | 2,480 | 2,403 | 2,455 | -4.84% | 133,900 | 695億6502万 | -20.16% |
| 04/08 | 2,505 | 2,614 | 2,500 | 2,580 | +7.28% | 120,000 | 731億703万 | -16.88% |
| 04/07 | 2,400 | 2,463 | 2,345 | 2,405 | -9.38% | 170,600 | 681億4822万 | -23.11% |
| 04/04 | 2,731 | 2,736 | 2,591 | 2,654 | -5.72% | 163,500 | 752億390万 | -15.96% |
| 04/03 | 2,778 | 2,834 | 2,766 | 2,815 | -3.33% | 162,400 | 797億6601万 | -11.51% |
| 04/02 | 2,998 | 3,005 | 2,908 | 2,912 | -2.18% | 104,700 | 825億1460万 | -8.94% |
| 04/01 | 3,010 | 3,025 | 2,974 | 2,977 | -0.47% | 112,300 | 843億5645万 | -7.26% |
| 03/31 | 3,075 | 3,085 | 2,991 | 2,991 | -4.44% | 152,000 | 847億5315万 | -7.05% |
| 03/28 | 3,190 | 3,190 | 3,130 | 3,130 | -2.19% | 69,400 | 886億9187万 | -3.04% |
| 03/28 | （空売り報告）モルガン・スタンレーMUFG証券 309,861株（1.09%）-0.08% |
| 03/27 | （IR情報）16:00 支配株主等に関する事項について |
| 03/27 | 3,215 | 3,230 | 3,160 | 3,200 | -1.39% | 79,400 | 906億7539万 | -1.05% |
| 03/26 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/26 | 3,245 | 3,255 | 3,205 | 3,245 | +0.62% | 67,400 | 919億5051万 | +0.12% |
| 03/25 | 3,275 | 3,285 | 3,215 | 3,225 | -1.53% | 52,000 | 913億8379万 | -0.74% |
| 03/24 | 3,355 | 3,355 | 3,250 | 3,275 | -1.95% | 71,000 | 928億59万 | +0.89% |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 333,061株（1.17%）-0.11% |
| 03/21 | （IR情報）13:30 主要子会社役員の管掌等に関するお知らせ |
| 03/21 | 3,350 | 3,375 | 3,330 | 3,340 | +1.21% | 83,100 | 946億4244万 | +3.09% |
| 03/19 | 3,260 | 3,325 | 3,255 | 3,300 | +1.23% | 64,400 | 935億900万 | +2.1% |
| 03/18 | 3,255 | 3,290 | 3,230 | 3,260 | +0.31% | 84,200 | 923億7555万 | +1.12% |
| 03/17 | 3,280 | 3,295 | 3,210 | 3,250 | -0.91% | 82,900 | 920億9219万 | +0.99% |
| 03/17 | （空売り報告）モルガン・スタンレーMUFG証券 364,661株（1.28%）-0.11% |
| 03/14 | 3,240 | 3,285 | 3,240 | 3,280 | +1.71% | 54,400 | 929億4228万 | +1.99% |
| 03/13 | 3,220 | 3,255 | 3,215 | 3,225 | +0.62% | 69,400 | 913億8379万 | +0.37% |
| 03/12 | 3,200 | 3,230 | 3,175 | 3,205 | 0% | 48,700 | 908億1707万 | -0.19% |
| 03/11 | 3,150 | 3,205 | 3,115 | 3,205 | +0.63% | 71,000 | 908億1707万 | -0.19% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 395,161株（1.39%）-0.1% |
| 03/10 | 3,205 | 3,225 | 3,180 | 3,185 | -1.55% | 67,900 | 902億5035万 | -0.9% |
| 03/07 | 3,250 | 3,265 | 3,200 | 3,235 | -1.37% | 49,900 | 916億6715万 | +0.5% |
| 03/06 | 3,310 | 3,320 | 3,265 | 3,280 | +1.08% | 90,400 | 929億4228万 | +1.83% |
| 03/05 | 3,185 | 3,310 | 3,165 | 3,245 | +2.37% | 110,800 | 919億5051万 | +0.78% |
| 03/04 | 3,190 | 3,190 | 3,110 | 3,170 | -0.63% | 71,100 | 898億2531万 | -1.58% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 422,761株（1.49%）-0.1% |
| 03/03 | 3,220 | 3,255 | 3,150 | 3,190 | +0.79% | 66,800 | 903億9203万 | -1.21% |
| 02/28 | 3,215 | 3,250 | 3,150 | 3,165 | -1.71% | 108,600 | 896億8363万 | -2.13% |
| 02/27 | 3,220 | 3,265 | 3,205 | 3,220 | -0.31% | 62,800 | 912億4211万 | -0.68% |
| 02/26 | 3,220 | 3,265 | 3,175 | 3,230 | +0.47% | 84,500 | 915億2547万 | -0.55% |
| 02/25 | 3,180 | 3,275 | 3,180 | 3,215 | +0.63% | 88,000 | 911億43万 | -1.29% |
| 02/21 | （IR情報）16:00 当社および主要子会社の役員人事に関するお知らせ |
| 02/21 | 3,215 | 3,280 | 3,190 | 3,195 | -0.78% | 82,400 | 905億3371万 | -2.2% |
| 02/20 | 3,295 | 3,365 | 3,210 | 3,220 | -2.28% | 103,300 | 912億4211万 | -1.86% |
| 02/19 | 3,395 | 3,440 | 3,260 | 3,295 | -2.23% | 140,200 | 933億6732万 | 0% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 451,982株（1.59%）-0.01% |
| 02/18 | 3,495 | 3,525 | 3,335 | 3,370 | -2.46% | 229,400 | 954億9252万 | +1.97% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 455,682株（1.6%）-0.1% |
| 02/17 | 3,200 | 3,465 | 3,185 | 3,455 | +10.38% | 590,300 | 979億109万 | +4.25% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 482,382株（1.7%）-0.11% |
| 02/14 | （IR情報）16:00 2024年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 3,150 | 3,190 | 3,125 | 3,130 | 0% | 162,800 | 886億9187万 | -5.61% |
| 02/14 | （空売り報告）モルガン・スタンレーMUFG証券 514,582株（1.81%）+0.1% |
| 02/13 | 3,165 | 3,195 | 3,125 | 3,130 | -0.32% | 143,100 | 886億9187万 | -6.18% |
| 02/12 | 3,105 | 3,140 | 3,085 | 3,140 | +1.29% | 132,400 | 889億7523万 | -6.55% |
| 02/10 | 3,095 | 3,125 | 3,065 | 3,100 | -0.64% | 148,600 | 878億4178万 | -8.45% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 487,282株（1.71%）+0.08% |
| 02/07 | 3,210 | 3,225 | 3,120 | 3,120 | -2.65% | 117,900 | 884億851万 | -8.58% |
| 02/06 | 3,205 | 3,260 | 3,205 | 3,205 | 0% | 111,800 | 908億1707万 | -6.64% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 462,082株（1.63%）+0.11% |
| 02/05 | 3,185 | 3,270 | 3,180 | 3,205 | +0.94% | 127,800 | 908億1707万 | -6.97% |
| 02/04 | 3,245 | 3,245 | 3,165 | 3,175 | -0.47% | 101,800 | 899億6699万 | -7.92% |
| 02/03 | 3,260 | 3,285 | 3,190 | 3,190 | -3.04% | 147,300 | 903億9203万 | -7.51% |
| 01/31 | 3,305 | 3,340 | 3,275 | 3,290 | -0.6% | 109,200 | 932億2564万 | -4.64% |
| 01/30 | 3,245 | 3,325 | 3,240 | 3,310 | +0.76% | 97,600 | 937億9236万 | -3.78% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 430,982株（1.52%）+0.12% |
| 01/29 | 3,275 | 3,315 | 3,250 | 3,285 | +1.08% | 148,100 | 930億8396万 | -4.2% |
| 01/28 | 3,280 | 3,295 | 3,230 | 3,250 | -0.91% | 150,000 | 920億9219万 | -4.97% |
| 01/27 | 3,365 | 3,375 | 3,265 | 3,280 | -2.24% | 120,300 | 929億4228万 | -3.9% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 397,682株（1.4%）+0.03% |
| 01/24 | 3,360 | 3,380 | 3,315 | 3,355 | +0.9% | 114,900 | 950億6748万 | -1.47% |
| 01/23 | 3,340 | 3,345 | 3,285 | 3,325 | -0.89% | 168,300 | 942億1740万 | -2.06% |
| 01/22 | 3,420 | 3,430 | 3,355 | 3,355 | -0.89% | 108,800 | 950億6748万 | -0.97% |
| 01/21 | 3,415 | 3,450 | 3,365 | 3,385 | -1.6% | 145,900 | 959億1756万 | +0.15% |
| 01/21 | （空売り報告）JPM Securities Japan Co Ltd. 135,172株（0.47%）-0.1%義務消失 |
| 01/20 | 3,470 | 3,490 | 3,430 | 3,440 | -0.86% | 110,700 | 974億7604万 | +2.05% |
| 01/17 | 3,535 | 3,535 | 3,435 | 3,470 | -1.84% | 140,800 | 983億2613万 | +3.24% |
| 01/16 | 3,575 | 3,580 | 3,495 | 3,535 | -0.98% | 113,700 | 1001億6797万 | +5.49% |
| 01/15 | 3,620 | 3,645 | 3,520 | 3,570 | +0.14% | 145,800 | 1011億5973万 | +6.92% |
| 01/14 | 3,600 | 3,670 | 3,535 | 3,565 | -0.7% | 171,900 | 1010億1805万 | +7.19% |
| 01/10 | 3,505 | 3,615 | 3,495 | 3,590 | +2.43% | 221,400 | 1017億2645万 | +8.26% |
| 01/09 | 3,580 | 3,615 | 3,500 | 3,505 | -3.58% | 263,600 | 993億1789万 | +6.02% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 390,282株（1.37%）-0.07% |
| 01/07 | （空売り報告）JPM Securities Japan Co Ltd. 163,472株（0.57%）-0.04% |
| 01/06 | （空売り報告）JPM Securities Japan Co Ltd. 173,672株（0.61%）+0.02% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 408,382株（1.44%）+0.12% |
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。
