| 2026 |
| 06/23 | 336 | 340 | 331 | 332 | -1.19% | 380,400 | 460億8472万 | +1.53% |
| 06/22 | 334 | 340 | 333 | 336 | +0.6% | 283,200 | 466億3995万 | +2.75% |
| 06/19 | （5%ルール）伊藤忠商事（18.15%） |
| 06/19 | （5%ルール）野村證券（0%）野村アセットマネジメント（3.17%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.29%） |
| 06/19 | 339 | 341 | 332 | 334 | -1.76% | 659,500 | 463億6233万 | +2.14% |
| 06/19 | （空売り報告）Nomura International plc 1,931,971株（1.39%）-0.1% |
| 06/18 | 338 | 343 | 337 | 340 | +1.8% | 543,200 | 471億9519万 | +3.98% |
| 06/17 | 333 | 337 | 332 | 334 | +0.6% | 409,100 | 463億6233万 | +2.14% |
| 06/17 | （空売り報告）Nomura International plc 2,072,521株（1.49%）-0.08% |
| 06/16 | 337 | 337 | 330 | 332 | -0.6% | 411,800 | 460億8472万 | +1.22% |
| 06/15 | 332 | 338 | 331 | 334 | +1.52% | 626,600 | 463億6233万 | +1.21% |
| 06/12 | 327 | 332 | 324 | 329 | +1.23% | 776,100 | 456億6829万 | -0.9% |
| 06/12 | （空売り報告）Nomura International plc 2,449,668株（1.76%）-0.21% |
| 06/11 | 324 | 325 | 319 | 325 | 0% | 872,700 | 451億1305万 | -2.69% |
| 06/10 | （IR情報）16:00 (変更)「伊藤忠商事株式会社との資本業務提携契約の締結、第三者割当による新株式の発行、及び主要株主である筆頭株主の異動に関するお知らせ」の一部変更 |
| 06/10 | 325 | 326 | 321 | 325 | -0.31% | 365,800 | 451億1305万 | -3.27% |
| 06/09 | 328 | 331 | 325 | 326 | 0% | 436,300 | 452億5186万 | -3.55% |
| 06/09 | （空売り報告）Nomura International plc 2,739,199株（1.97%）+0.18% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 791,147株（0.56%）-0.12% |
| 06/08 | 328 | 329 | 324 | 326 | -0.91% | 400,000 | 452億5186万 | -4.12% |
| 06/08 | （空売り報告）Nomura International plc 2,492,976株（1.79%）-0.1% |
| 06/05 | 321 | 329 | 320 | 329 | +2.81% | 341,900 | 456億6829万 | -3.8% |
| 06/05 | （空売り報告）Barclays Capital Securities Ltd 956,247株（0.68%）-0.02% |
| 06/04 | 319 | 323 | 316 | 320 | -0.93% | 413,800 | 444億1900万 | -6.98% |
| 06/04 | （空売り報告）Barclays Capital Securities Ltd 979,947株（0.7%）+0.02% |
| 06/03 | 315 | 323 | 314 | 323 | +2.54% | 450,600 | 448億3543万 | -6.65% |
| 06/03 | （空売り報告）Nomura International plc 2,631,816株（1.89%）-0.02% |
| 06/03 | （空売り報告）Barclays Capital Securities Ltd 947,047株（0.68%）-0.04% |
| 06/02 | 315 | 316 | 310 | 315 | -0.63% | 526,200 | 437億2496万 | -9.48% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 1,008,947株（0.72%）再IN |
| 06/01 | 325 | 325 | 316 | 317 | -2.46% | 775,800 | 440億257万 | -9.43% |
| 06/01 | （空売り報告）Nomura International plc 2,659,707株（1.91%）+0.15% |
| 05/29 | 326 | 328 | 325 | 325 | -0.31% | 405,200 | 451億1305万 | -7.67% |
| 05/28 | 326 | 327 | 323 | 326 | 0% | 432,200 | 452億5186万 | -7.65% |
| 05/27 | 325 | 327 | 323 | 326 | +0.31% | 323,500 | 452億5186万 | -8.17% |
| 05/26 | 323 | 331 | 322 | 325 | -0.31% | 601,200 | 451億1305万 | -8.71% |
| 05/26 | （空売り報告）Nomura International plc 2,453,512株（1.76%）+0.09% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 632,347株（0.45%）-0.15%義務消失 |
| 05/25 | （IR情報）17:00 根基営造股イ分有限公司との台湾における協業および合弁会社設立に向けた提携意向書の締結に関するお知らせ |
| 05/25 | 323 | 332 | 321 | 326 | +0.31% | 930,000 | 452億5186万 | -8.94% |
| 05/25 | （空売り報告）Nomura International plc 2,323,610株（1.67%）-0.09% |
| 05/22 | 324 | 326 | 322 | 325 | +0.93% | 294,100 | 451億1305万 | -9.72% |
| 05/22 | （空売り報告）Barclays Capital Securities Ltd 836,947株（0.6%）+0.06% |
| 05/21 | 326 | 329 | 321 | 322 | -0.62% | 392,900 | 446億9662万 | -11.05% |
| 05/20 | 333 | 333 | 320 | 324 | -2.7% | 511,200 | 449億7424万 | -10.99% |
| 05/19 | 329 | 335 | 327 | 333 | +2.46% | 440,700 | 462億2353万 | -9.02% |
| 05/18 | 330 | 330 | 321 | 325 | -2.4% | 735,000 | 451億1305万 | -11.68% |
| 05/18 | （空売り報告）Nomura International plc 2,443,614株（1.76%）+0.09% |
| 05/15 | （IR情報）12:00 (訂正)「2026年3月期決算短信[日本基準](連結)」の一部訂正について_20260514 |
| 05/15 | 336 | 344 | 329 | 333 | -3.2% | 1,423,400 | 462億2353万 | -10% |
| 05/15 | （空売り報告）Nomura International plc 2,331,045株（1.67%）+0.24% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 761,947株（0.54%）再IN |
| 05/14 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:00 取締役会の実効性評価に関する評価結果の概要について |
| 05/14 | （IR情報）15:00 中期経営計画(2026～2028年度)の策定に関するお知らせ |
| 05/14 | 363 | 367 | 339 | 344 | -6.27% | 1,098,900 | 477億5043万 | -7.53% |
| 05/13 | 376 | 376 | 365 | 367 | -2.39% | 447,000 | 509億4304万 | -1.61% |
| 05/13 | （空売り報告）Nomura International plc 1,985,122株（1.43%）+0.13% |
| 05/12 | 382 | 382 | 376 | 376 | -1.31% | 257,500 | 521億9233万 | +0.53% |
| 05/11 | 380 | 382 | 375 | 381 | +1.06% | 447,000 | 528億8638万 | +1.87% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 519,647株（0.37%）-0.23%義務消失 |
| 05/08 | 380 | 382 | 376 | 377 | -0.79% | 216,900 | 523億3114万 | +1.07% |
| 05/07 | 380 | 383 | 377 | 380 | +0.8% | 453,600 | 527億4757万 | +1.88% |
| 05/01 | 373 | 379 | 371 | 377 | +1.34% | 321,800 | 523億3114万 | +1.07% |
| 05/01 | （空売り報告）Barclays Capital Securities Ltd 842,247株（0.6%）+0.1% |
| 04/30 | 376 | 380 | 372 | 372 | -2.36% | 399,400 | 516億3709万 | -0.27% |
| 04/30 | （空売り報告）Nomura International plc 1,816,874株（1.3%）+0.1% |
| 04/28 | 374 | 383 | 373 | 381 | +2.14% | 489,600 | 528億8638万 | +2.14% |
| 04/27 | 372 | 374 | 368 | 373 | +0.81% | 422,300 | 517億7590万 | 0% |
| 04/24 | 372 | 374 | 368 | 370 | 0% | 497,700 | 513億5947万 | -0.8% |
| 04/23 | 366 | 370 | 363 | 370 | +1.37% | 511,300 | 513億5947万 | -1.07% |
| 04/22 | 372 | 375 | 365 | 365 | -1.62% | 435,500 | 506億6543万 | -2.67% |
| 04/22 | （空売り報告）Nomura International plc 1,671,882株（1.2%）+0.1% |
| 04/21 | 366 | 371 | 363 | 371 | +2.2% | 536,000 | 514億9828万 | -1.33% |
| 04/20 | 367 | 368 | 363 | 363 | -0.27% | 168,300 | 503億8781万 | -3.71% |
| 04/17 | 368 | 369 | 364 | 364 | -1.09% | 346,100 | 505億2662万 | -3.7% |
| 04/17 | （空売り報告）Nomura International plc 1,530,001株（1.1%）+0.07% |
| 04/16 | 371 | 372 | 367 | 368 | -0.81% | 276,900 | 510億8185万 | -2.9% |
| 04/16 | （空売り報告）Nomura International plc 1,432,917株（1.03%）+0.12% |
| 04/15 | 371 | 376 | 369 | 371 | +0.82% | 366,900 | 514億9828万 | -2.37% |
| 04/14 | 373 | 373 | 367 | 368 | -0.54% | 331,100 | 510億8185万 | -3.41% |
| 04/13 | 377 | 377 | 368 | 370 | -2.12% | 355,000 | 513億5947万 | -3.14% |
| 04/13 | （空売り報告）Barclays Capital Securities Ltd 705,347株（0.5%）新規 |
| 04/10 | 381 | 382 | 375 | 378 | +0.27% | 366,700 | 524億6995万 | -1.31% |
| 04/10 | （空売り報告）Nomura International plc 1,272,171株（0.91%）+0.02% |
| 04/09 | 384 | 384 | 377 | 377 | -1.31% | 357,900 | 523億3114万 | -1.82% |
| 04/09 | （空売り報告）Nomura International plc 1,238,107株（0.89%）-0.09% |
| 04/08 | 384 | 384 | 380 | 382 | +1.06% | 389,400 | 530億2519万 | -0.78% |
| 04/07 | 376 | 381 | 376 | 378 | +0.8% | 251,000 | 524億6995万 | -2.07% |
| 04/06 | （5%ルール）野村證券（1.07%）野村アセットマネジメント（4%） |
| 04/06 | 374 | 377 | 374 | 375 | -0.27% | 307,200 | 520億5352万 | -3.35% |
| 04/03 | 379 | 379 | 375 | 376 | +0.27% | 179,500 | 521億9233万 | -3.59% |
| 04/02 | 379 | 382 | 374 | 375 | -0.53% | 270,300 | 520億5352万 | -4.34% |
| 04/01 | 377 | 380 | 375 | 377 | +1.07% | 254,400 | 523億3114万 | -4.07% |
| 03/31 | 366 | 375 | 365 | 373 | +1.63% | 309,600 | 517億7590万 | -5.57% |
| 03/31 | （空売り報告）Nomura International plc 1,367,230株（0.98%）-0.03% |
| 03/30 | 366 | 368 | 361 | 367 | -3.17% | 467,300 | 509億4304万 | -7.56% |
| 03/30 | （空売り報告）Nomura International plc 1,407,463株（1.01%）+0.08% |
| 03/27 | 379 | 381 | 378 | 379 | -0.52% | 271,300 | 526億876万 | -5.01% |
| 03/26 | 385 | 385 | 376 | 381 | -0.26% | 278,000 | 528億8638万 | -4.99% |
| 03/25 | 384 | 387 | 382 | 382 | +0.79% | 328,500 | 530億2519万 | -4.98% |
| 03/24 | 379 | 380 | 374 | 379 | +2.16% | 376,500 | 526億876万 | -5.96% |
| 03/24 | （空売り報告）Nomura International plc 1,296,103株（0.93%）+0.05% |
| 03/23 | 377 | 378 | 370 | 371 | -4.38% | 687,700 | 514億9828万 | -8.4% |
| 03/23 | （空売り報告）Nomura International plc 1,223,300株（0.88%）+0.11% |
| 03/19 | 390 | 390 | 381 | 388 | -1.52% | 795,700 | 538億5804万 | -4.9% |
| 03/19 | （空売り報告）Nomura International plc 1,069,729株（0.77%）+0.14% |
| 03/18 | 393 | 395 | 390 | 394 | +0.51% | 322,400 | 546億9090万 | -3.67% |
| 03/17 | （IR情報）13:00 当社子会社の施工工事における特別損失の計上および通期業績予想の修正に関するお知らせ |
| 03/17 | 393 | 399 | 392 | 392 | 0% | 322,400 | 544億1328万 | -4.62% |
| 03/16 | 391 | 394 | 386 | 392 | +0.26% | 359,300 | 544億1328万 | -4.85% |
| 03/16 | （空売り報告）Nomura International plc 881,271株（0.63%）+0.1% |
| 03/13 | 391 | 394 | 390 | 391 | -0.51% | 273,300 | 542億7447万 | -5.56% |
| 03/12 | 401 | 402 | 393 | 393 | -1.5% | 330,900 | 545億5209万 | -5.3% |
| 03/12 | （空売り報告）Nomura International plc 735,940株（0.53%）新規 |
| 03/11 | 399 | 403 | 398 | 399 | +0.76% | 246,100 | 553億8495万 | -4.09% |
| 03/10 | 394 | 399 | 392 | 396 | +1.54% | 366,400 | 549億6852万 | -4.81% |
| 03/09 | 385 | 392 | 382 | 390 | -2.74% | 419,000 | 541億3566万 | -6.47% |
| 03/06 | 402 | 402 | 396 | 401 | 0% | 358,200 | 556億6256万 | -4.07% |
| 03/05 | 401 | 406 | 398 | 401 | +1.78% | 369,000 | 556億6256万 | -4.07% |
| 03/04 | 401 | 403 | 387 | 394 | -2.72% | 585,100 | 546億9090万 | -5.97% |
| 03/03 | 421 | 421 | 405 | 405 | -3.8% | 717,600 | 562億1780万 | -3.57% |
| 03/02 | 427 | 427 | 420 | 421 | -3.22% | 342,800 | 584億3875万 | 0% |
| 02/27 | 424 | 435 | 423 | 435 | +4.07% | 432,700 | 603億8208万 | +3.08% |
| 02/26 | （5%ルール）Effissimo Capital Management Pte.Ltd.（11.85%） |
| 02/26 | 419 | 421 | 417 | 418 | +0.72% | 261,600 | 580億2232万 | -0.95% |
| 02/25 | 425 | 425 | 415 | 415 | -1.19% | 445,000 | 576億590万 | -1.66% |
| 02/24 | 422 | 424 | 415 | 420 | 0% | 292,700 | 582億9994万 | -0.71% |
| 02/20 | 419 | 421 | 414 | 420 | +0.48% | 260,700 | 582億9994万 | -0.71% |
| 02/19 | 418 | 419 | 415 | 418 | -0.48% | 178,200 | 580億2232万 | -1.42% |
| 02/18 | 418 | 421 | 416 | 420 | +0.96% | 156,000 | 582億9994万 | -0.94% |
| 02/17 | （IR情報）13:00 (訂正)代表取締役の異動に関するお知らせ |
| 02/17 | 416 | 420 | 414 | 416 | 0% | 209,600 | 577億4471万 | -1.89% |
| 02/16 | 427 | 427 | 415 | 416 | -0.95% | 392,100 | 577億4471万 | -1.89% |
| 02/13 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 02/13 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 438 | 440 | 420 | 420 | -3.89% | 480,200 | 582億9994万 | -0.94% |
| 02/12 | 430 | 437 | 429 | 437 | +0.92% | 380,700 | 606億5970万 | +3.07% |
| 02/10 | 434 | 436 | 431 | 433 | +0.23% | 244,100 | 601億447万 | +2.36% |
| 02/09 | 435 | 437 | 429 | 432 | +0.7% | 231,100 | 599億6566万 | +2.37% |
| 02/06 | 424 | 429 | 423 | 429 | +1.42% | 156,300 | 595億4923万 | +1.66% |
| 02/05 | 423 | 426 | 421 | 423 | +0.95% | 244,800 | 587億1637万 | +0.48% |
| 02/04 | 415 | 422 | 415 | 419 | 0% | 161,500 | 581億6113万 | -0.48% |
| 02/03 | 413 | 420 | 411 | 419 | +2.44% | 198,500 | 581億6113万 | -0.48% |
| 02/02 | 410 | 414 | 408 | 409 | -0.24% | 262,000 | 567億7304万 | -2.62% |
| 01/30 | 410 | 411 | 406 | 410 | 0% | 183,400 | 569億1185万 | -2.38% |
| 01/29 | 412 | 412 | 407 | 410 | -0.97% | 246,700 | 569億1185万 | -2.38% |
| 01/28 | 420 | 420 | 413 | 414 | -1.66% | 375,400 | 574億6709万 | -1.43% |
| 01/27 | 422 | 425 | 420 | 421 | 0% | 201,000 | 584億3875万 | +0.24% |
| 01/26 | 431 | 431 | 421 | 421 | -3.22% | 339,800 | 584億3875万 | +0.24% |
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。
