| 2026 |
| 07/31 | 277 | 286 | 276 | 281 | +2.18% | 38,700 | 28億6589万 | +2.18% |
| 07/30 | 276 | 276 | 274 | 275 | +0.36% | 3,800 | 28億469万 | +0.36% |
| 07/29 | 270 | 277 | 270 | 274 | 0% | 20,300 | 27億9449万 | +0.37% |
| 07/28 | 274 | 277 | 269 | 274 | 0% | 8,500 | 27億9449万 | +0.74% |
| 07/27 | 278 | 279 | 269 | 274 | -1.44% | 26,300 | 27億9449万 | +1.11% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 233,200株（2.28%）-0.04% |
| 07/24 | 271 | 279 | 270 | 278 | +2.58% | 18,000 | 28億3529万 | +2.96% |
| 07/23 | 267 | 274 | 267 | 271 | +1.88% | 18,700 | 27億6390万 | +0.74% |
| 07/22 | 277 | 281 | 265 | 266 | -2.92% | 52,600 | 27億1290万 | -1.12% |
| 07/21 | （IR情報）15:30 グループ組織再編(完全子会社との会社分割)によるINVASE事業の承継に関するお知らせ |
| 07/21 | 282 | 282 | 265 | 274 | -2.84% | 52,600 | 27億9449万 | +2.24% |
| 07/17 | 282 | 287 | 274 | 282 | -1.74% | 56,700 | 28億7608万 | +4.83% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 57,700株（0.56%）-0.13% |
| 07/16 | 283 | 287 | 281 | 287 | +1.41% | 19,900 | 29億2708万 | +6.69% |
| 07/15 | 275 | 286 | 273 | 283 | +3.28% | 41,300 | 28億8628万 | +5.2% |
| 07/14 | 271 | 274 | 269 | 274 | +1.48% | 17,800 | 27億9449万 | +1.48% |
| 07/13 | 269 | 270 | 265 | 270 | +0.37% | 5,700 | 27億5370万 | -0.37% |
| 07/10 | 266 | 269 | 260 | 269 | +1.51% | 16,300 | 27億4350万 | -0.74% |
| 07/09 | 260 | 265 | 259 | 265 | +2.32% | 3,900 | 27億270万 | -2.57% |
| 07/08 | 257 | 264 | 257 | 259 | 0% | 9,300 | 26億4151万 | -5.13% |
| 07/07 | 268 | 268 | 259 | 259 | -3.72% | 30,400 | 26億4151万 | -5.47% |
| 07/06 | 271 | 275 | 269 | 269 | -3.58% | 23,800 | 27億4350万 | -2.18% |
| 07/03 | 282 | 282 | 273 | 279 | -2.79% | 9,400 | 28億4549万 | +1.82% |
| 07/02 | 282 | 288 | 273 | 287 | -0.69% | 44,000 | 29億2708万 | +5.13% |
| 07/01 | 285 | 289 | 265 | 289 | -0.34% | 63,400 | 29億4748万 | +6.25% |
| 06/30 | 280 | 290 | 269 | 290 | +4.32% | 44,100 | 29億5768万 | +7.41% |
| 06/29 | 262 | 278 | 260 | 278 | +5.3% | 28,400 | 28億3529万 | +3.35% |
| 06/26 | 260 | 264 | 256 | 264 | +1.93% | 20,600 | 26億9250万 | -1.12% |
| 06/25 | 252 | 259 | 250 | 259 | +3.19% | 21,700 | 26億4151万 | -3% |
| 06/24 | 250 | 258 | 250 | 251 | 0% | 24,000 | 25億5992万 | -5.64% |
| 06/23 | 252 | 253 | 247 | 251 | +0.8% | 41,900 | 25億5992万 | -5.64% |
| 06/22 | 252 | 255 | 245 | 249 | -1.58% | 43,900 | 25億3952万 | -6.39% |
| 06/19 | 252 | 258 | 249 | 253 | +0.4% | 27,500 | 25億8032万 | -4.89% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 70,900株（0.69%）-0.07% |
| 06/18 | 258 | 259 | 247 | 252 | -1.56% | 81,600 | 25億7012万 | -5.26% |
| 06/17 | 255 | 280 | 253 | 256 | +0.39% | 84,000 | 26億1091万 | -4.12% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 77,600株（0.76%）-0.06% |
| 06/16 | 286 | 286 | 252 | 255 | -10.21% | 103,400 | 26億71万 | -4.49% |
| 06/16 | （空売り報告）Barclays Capital Securities Ltd 84,300株（0.82%）-0.08% |
| 06/15 | 288 | 296 | 284 | 284 | -0.7% | 38,500 | 28億9648万 | +5.97% |
| 06/12 | 295 | 295 | 281 | 286 | -3.05% | 55,800 | 29億1688万 | +6.72% |
| 06/12 | （空売り報告）Barclays Capital Securities Ltd 92,800株（0.9%）+0.08% |
| 06/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 236,800株（2.32%）+0.05% |
| 06/11 | 307 | 307 | 278 | 295 | -3.91% | 95,600 | 30億867万 | +10.49% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 84,500株（0.82%）+0.03% |
| 06/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 231,700株（2.27%）+0.1% |
| 06/10 | 296 | 315 | 289 | 307 | +3.72% | 190,700 | 31億3106万 | +15.41% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 221,900株（2.17%）-0.19% |
| 06/09 | 285 | 298 | 284 | 296 | +3.86% | 47,500 | 30億1887万 | +12.12% |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 241,100株（2.36%）-0.13% |
| 06/08 | 287 | 288 | 273 | 285 | -3.06% | 55,800 | 29億668万 | +8.37% |
| 06/05 | 285 | 296 | 282 | 294 | +2.44% | 90,700 | 29億9847万 | +12.21% |
| 06/05 | （空売り報告）Barclays Capital Securities Ltd 81,100株（0.79%）+0.2% |
| 06/04 | 288 | 294 | 270 | 287 | 0% | 82,100 | 29億2708万 | +9.96% |
| 06/04 | （空売り報告）Barclays Capital Securities Ltd 61,000株（0.59%）-0.04% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 254,700株（2.49%）-0.09% |
| 06/03 | 257 | 293 | 257 | 287 | +9.13% | 147,400 | 29億2708万 | +9.96% |
| 06/03 | （空売り報告）Barclays Capital Securities Ltd 64,700株（0.63%）-0.11% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 263,200株（2.58%）-0.06% |
| 06/02 | 254 | 264 | 248 | 263 | +3.14% | 29,600 | 26億8231万 | +1.15% |
| 06/01 | 251 | 259 | 251 | 255 | -1.54% | 37,600 | 26億71万 | -2.3% |
| 05/29 | 249 | 259 | 244 | 259 | +4.02% | 32,800 | 26億4151万 | -1.15% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 269,300株（2.64%）-0.06% |
| 05/28 | 254 | 254 | 243 | 249 | -0.4% | 35,200 | 25億3952万 | -5.68% |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 75,500株（0.74%）-0.06% |
| 05/27 | 250 | 253 | 249 | 250 | 0% | 31,700 | 25億4972万 | -6.02% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 82,100株（0.8%）+0.01% |
| 05/26 | 250 | 254 | 247 | 250 | +1.63% | 36,700 | 25億4972万 | -6.72% |
| 05/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 275,700株（2.7%）+0.1% |
| 05/25 | （IR情報）15:30 決算説明会および質疑応答書き起こしのお知らせ |
| 05/25 | 248 | 251 | 244 | 246 | -0.81% | 38,100 | 25億892万 | -8.89% |
| 05/22 | 250 | 251 | 245 | 248 | +1.22% | 24,300 | 25億2932万 | -8.82% |
| 05/21 | 244 | 248 | 243 | 245 | +0.82% | 26,800 | 24億9873万 | -9.93% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 81,000株（0.79%）-0.03% |
| 05/20 | 249 | 250 | 242 | 243 | -2.41% | 39,100 | 24億7833万 | -10.99% |
| 05/19 | 254 | 255 | 240 | 249 | -0.8% | 158,100 | 25億3952万 | -9.12% |
| 05/18 | 253 | 253 | 240 | 251 | +1.21% | 80,200 | 25億5992万 | -8.39% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 84,100株（0.82%）-0.08% |
| 05/15 | 273 | 275 | 241 | 248 | -10.79% | 142,000 | 25億2932万 | -9.49% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 92,100株（0.9%）+0.09% |
| 05/14 | （IR情報）15:30 自社株式購入プログラムを通じた役職員による自社株式買付けについて |
| 05/14 | （IR情報）15:30 2026年6月期第3四半期決算短信(日本基準)(連結) |
| 05/14 | （IR情報）15:30 2026年6月期第3四半期決算説明資料 |
| 05/14 | （IR情報）15:30 2026年6月期通期業績予想の修正に関するお知らせ |
| 05/14 | 275 | 281 | 275 | 278 | +1.46% | 50,000 | 28億3529万 | +1.83% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 82,800株（0.81%）+0.02% |
| 05/13 | 271 | 276 | 270 | 274 | +1.48% | 20,400 | 27億9449万 | +0.74% |
| 05/12 | 276 | 278 | 269 | 270 | -1.82% | 73,400 | 27億5370万 | -0.37% |
| 05/11 | 270 | 278 | 270 | 275 | +3% | 39,300 | 28億469万 | +2.23% |
| 05/11 | （空売り報告）UBS AG 46,700株（0.45%）-0.05%義務消失 |
| 05/08 | 268 | 270 | 264 | 267 | -0.37% | 18,200 | 27億2310万 | -0.37% |
| 05/08 | （空売り報告）UBS AG 51,100株（0.5%）再IN |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 81,200株（0.79%）-0.02% |
| 05/07 | 269 | 277 | 266 | 268 | +0.37% | 33,600 | 27億3330万 | +0.75% |
| 05/01 | 266 | 272 | 263 | 267 | +0.38% | 17,300 | 27億2310万 | +0.75% |
| 04/30 | 270 | 270 | 262 | 266 | 0% | 40,100 | 27億1290万 | +0.76% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 83,100株（0.81%）+0.04% |
| 04/28 | 266 | 268 | 260 | 266 | 0% | 43,500 | 27億1290万 | +1.14% |
| 04/27 | 273 | 273 | 261 | 266 | -3.27% | 39,000 | 27億1290万 | +1.53% |
| 04/24 | 278 | 282 | 271 | 275 | -1.08% | 47,300 | 28億469万 | +5.36% |
| 04/24 | （空売り報告）Barclays Capital Securities Ltd 79,100株（0.77%）+0.17% |
| 04/23 | 285 | 286 | 270 | 278 | -2.46% | 150,800 | 28億3529万 | +7.34% |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 265,900株（2.6%）+0.09% |
| 04/22 | （IR情報）15:30 2026年6月期第３四半期 決算発表スケジュールのお知らせ |
| 04/22 | 282 | 286 | 278 | 285 | 0% | 35,000 | 29億668万 | +10.47% |
| 04/22 | （空売り報告）Barclays Capital Securities Ltd 61,400株（0.6%）+0.05% |
| 04/21 | 283 | 289 | 282 | 285 | -1.72% | 49,300 | 29億668万 | +10.89% |
| 04/21 | （空売り報告）UBS AG 48,400株（0.47%）-0.05%義務消失 |
| 04/20 | 303 | 303 | 280 | 290 | -5.84% | 199,800 | 29億5768万 | +13.28% |
| 04/20 | （空売り報告）UBS AG 53,800株（0.52%）再IN |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 57,100株（0.55%）-0.09% |
| 04/17 | 306 | 309 | 295 | 308 | 0% | 125,900 | 31億4126万 | +21.26% |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 65,900株（0.64%）再IN |
| 04/16 | 297 | 308 | 295 | 308 | +4.41% | 188,000 | 31億4126万 | +22.22% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 40,100株（0.39%）-0.22%義務消失 |
| 04/15 | 279 | 296 | 279 | 295 | +3.87% | 197,000 | 30億867万 | +18% |
| 04/14 | 275 | 284 | 272 | 284 | +6.37% | 145,500 | 28億9648万 | +14.52% |
| 04/13 | 265 | 267 | 251 | 267 | +1.52% | 109,900 | 27億2310万 | +8.1% |
| 04/13 | （空売り報告）Barclays Capital Securities Ltd 62,400株（0.61%）+0.1% |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 256,900株（2.51%）+0.11% |
| 04/10 | 267 | 268 | 257 | 263 | +0.38% | 94,000 | 26億8231万 | +6.91% |
| 04/10 | （空売り報告）Barclays Capital Securities Ltd 52,100株（0.51%）再IN |
| 04/09 | 248 | 263 | 248 | 262 | +2.75% | 132,800 | 26億7211万 | +6.94% |
| 04/08 | 244 | 255 | 241 | 255 | +7.14% | 70,600 | 26億71万 | +4.08% |
| 04/07 | 246 | 246 | 237 | 238 | -1.24% | 57,400 | 24億2733万 | -2.86% |
| 04/06 | 246 | 248 | 241 | 241 | -2.03% | 39,200 | 24億5793万 | -2.43% |
| 04/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 245,000株（2.4%）+0.08% |
| 04/03 | 244 | 250 | 242 | 246 | +1.65% | 54,400 | 25億892万 | -1.2% |
| 04/02 | 239 | 250 | 236 | 242 | +2.54% | 119,200 | 24億6813万 | -3.2% |
| 04/01 | 236 | 239 | 232 | 236 | +1.72% | 59,400 | 24億694万 | -5.98% |
| 03/31 | 236 | 236 | 230 | 232 | -0.85% | 20,300 | 23億6614万 | -8.3% |
| 03/30 | 230 | 237 | 230 | 234 | -2.9% | 72,500 | 23億8654万 | -8.24% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 237,100株（2.32%）+0.11% |
| 03/27 | 238 | 241 | 233 | 241 | +0.42% | 41,900 | 24億5793万 | -6.23% |
| 03/26 | 240 | 241 | 235 | 240 | -0.41% | 32,300 | 24億4773万 | -7.69% |
| 03/25 | 237 | 242 | 235 | 241 | +1.26% | 66,100 | 24億5793万 | -8.37% |
| 03/24 | 236 | 238 | 230 | 238 | +2.59% | 92,700 | 24億2733万 | -10.53% |
| 03/23 | 238 | 239 | 226 | 232 | -3.73% | 120,000 | 23億6614万 | -13.43% |
| 03/19 | 248 | 250 | 236 | 241 | -5.86% | 71,700 | 24億5793万 | -10.74% |
| 03/18 | 254 | 256 | 251 | 256 | +0.79% | 25,300 | 26億1091万 | -5.88% |
| 03/17 | 257 | 261 | 246 | 254 | +0.79% | 94,700 | 25億9052万 | -6.96% |
| 03/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 226,200株（2.21%）+0.09% |
| 03/16 | 249 | 253 | 247 | 252 | +1.2% | 24,000 | 25億7012万 | -8.03% |
| 03/13 | 251 | 252 | 247 | 249 | -1.19% | 40,900 | 25億3952万 | -9.45% |
| 03/12 | 253 | 253 | 248 | 252 | -0.79% | 41,100 | 25億7012万 | -8.7% |
| 03/11 | 251 | 255 | 249 | 254 | +0.79% | 110,400 | 25億9052万 | -8.63% |
| 03/10 | 245 | 253 | 243 | 252 | +2.44% | 82,300 | 25億7012万 | -9.68% |
| 03/09 | 237 | 246 | 231 | 246 | +0.41% | 108,300 | 25億892万 | -12.14% |
| 03/09 | （空売り報告）UBS AG 49,100株（0.48%）-0.07%義務消失 |
| 03/06 | 253 | 253 | 236 | 245 | -3.16% | 299,800 | 24億9873万 | -12.81% |
| 03/06 | （空売り報告）UBS AG 56,800株（0.55%）-0.33% |
| 03/04 | （空売り報告）UBS AG 90,600株（0.88%）+0.18% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 216,700株（2.12%）+0.07% |
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。
