| 2026 |
| 03/06 | 1,953 | 1,983 | 1,933 | 1,983 | +2.91% | 126,100 | 796億9736万 | -1.29% |
| 03/05 | 1,957 | 2,000 | 1,927 | 1,927 | +0.57% | 142,200 | 774億4670万 | -4.27% |
| 03/04 | 1,972 | 1,980 | 1,906 | 1,916 | -3.67% | 185,100 | 770億461万 | -5.05% |
| 03/03 | 2,014 | 2,032 | 1,986 | 1,989 | -1.97% | 121,900 | 799億3850万 | -1.68% |
| 03/02 | 2,008 | 2,048 | 1,999 | 2,029 | -0.54% | 99,300 | 815億4611万 | +0.1% |
| 03/02 | （空売り報告）野村證券 581,095株（1.44%）新規 |
| 03/02 | （空売り報告）Nomura International plc 0株（0%）-1.26%義務消失 |
| 02/27 | 2,082 | 2,084 | 2,040 | 2,040 | +0.39% | 129,700 | 819億8821万 | +0.54% |
| 02/26 | 2,025 | 2,049 | 2,011 | 2,032 | +0.49% | 96,200 | 816億6668万 | +0.25% |
| 02/26 | （空売り報告）Nomura International plc 507,701株（1.26%）-0.07% |
| 02/25 | 2,002 | 2,035 | 1,995 | 2,022 | +1.15% | 83,700 | 812億6478万 | -0.25% |
| 02/24 | 1,991 | 2,031 | 1,983 | 1,999 | +0.2% | 101,600 | 803億4040万 | -1.43% |
| 02/20 | 2,007 | 2,019 | 1,971 | 1,995 | -1.19% | 146,200 | 801億7964万 | -1.72% |
| 02/20 | （空売り報告）Nomura International plc 535,365株（1.33%）+0.04% |
| 02/19 | 2,003 | 2,019 | 1,997 | 2,019 | +1.51% | 85,800 | 811億4421万 | -0.74% |
| 02/18 | 1,970 | 1,999 | 1,960 | 1,989 | +1.07% | 78,100 | 799億3850万 | -2.45% |
| 02/17 | 2,002 | 2,016 | 1,967 | 1,968 | -2.96% | 170,100 | 790億9451万 | -3.67% |
| 02/16 | 2,009 | 2,032 | 1,995 | 2,028 | +1.91% | 112,800 | 815億592万 | -0.83% |
| 02/16 | （空売り報告）Nomura International plc 521,664株（1.29%）-0.01% |
| 02/13 | 2,032 | 2,044 | 1,986 | 1,990 | -3.12% | 141,700 | 799億7869万 | -2.74% |
| 02/12 | 2,098 | 2,100 | 2,054 | 2,054 | -2.61% | 98,000 | 825億5087万 | +0.34% |
| 02/10 | 2,072 | 2,114 | 2,071 | 2,109 | +2.73% | 142,300 | 847億6134万 | +3.08% |
| 02/09 | 2,075 | 2,080 | 2,040 | 2,053 | +1.28% | 108,700 | 825億1068万 | +0.49% |
| 02/06 | 2,017 | 2,027 | 1,992 | 2,027 | -0.69% | 108,200 | 814億6573万 | -0.73% |
| 02/05 | 2,016 | 2,049 | 2,016 | 2,041 | +1.69% | 77,400 | 820億2840万 | +0.05% |
| 02/04 | 2,000 | 2,027 | 1,991 | 2,007 | -0.89% | 89,200 | 806億6193万 | -1.57% |
| 02/04 | （空売り報告）Nomura International plc 526,433株（1.3%）+0.17% |
| 02/03 | 1,976 | 2,048 | 1,976 | 2,025 | +2.58% | 100,600 | 813億8535万 | -0.69% |
| 02/03 | （空売り報告）Nomura International plc 456,119株（1.13%）+0.1% |
| 02/02 | 1,994 | 2,030 | 1,974 | 1,974 | -0.85% | 147,600 | 793億3565万 | -3.05% |
| 01/30 | 2,015 | 2,024 | 1,991 | 1,991 | -1.19% | 166,800 | 800億1888万 | -2.16% |
| 01/29 | 2,066 | 2,075 | 2,011 | 2,015 | -3.26% | 397,200 | 809億8345万 | -0.89% |
| 01/29 | （空売り報告）Nomura International plc 416,797株（1.03%）-0.41% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 193,003株（0.48%）-0.03%義務消失 |
| 01/28 | 2,049 | 2,095 | 2,023 | 2,083 | +1.17% | 172,700 | 837億1639万 | +2.66% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 206,903株（0.51%）+0.01% |
| 01/27 | 2,035 | 2,060 | 2,021 | 2,059 | +0.68% | 95,600 | 827億5182万 | +1.88% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 204,803株（0.5%）-0.01% |
| 01/26 | 2,075 | 2,075 | 2,036 | 2,045 | -1.92% | 131,200 | 821億8916万 | +1.59% |
| 01/26 | （空売り報告）Nomura International plc 580,200株（1.44%）+0.08% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 205,803株（0.51%）再IN |
| 01/23 | 2,073 | 2,094 | 2,061 | 2,085 | +0.58% | 141,000 | 837億9677万 | +3.89% |
| 01/22 | 2,008 | 2,094 | 2,007 | 2,073 | +4.28% | 238,300 | 833億1449万 | +3.65% |
| 01/22 | （空売り報告）Nomura International plc 550,169株（1.36%）-0.08% |
| 01/21 | 2,018 | 2,022 | 1,982 | 1,988 | -2.79% | 164,400 | 798億9831万 | -0.3% |
| 01/20 | 2,021 | 2,089 | 2,021 | 2,045 | +0.34% | 154,200 | 821億8916万 | +2.76% |
| 01/19 | 2,058 | 2,063 | 2,029 | 2,038 | -0.78% | 143,900 | 819億783万 | +2.77% |
| 01/19 | （空売り報告）Nomura International plc 579,303株（1.44%）+0.07% |
| 01/16 | 2,096 | 2,105 | 2,041 | 2,054 | -1.91% | 154,100 | 825億5087万 | +3.95% |
| 01/15 | 2,180 | 2,186 | 2,077 | 2,094 | -2.51% | 281,100 | 841億5848万 | +6.35% |
| 01/15 | （空売り報告）Nomura International plc 554,583株（1.37%）-0.06% |
| 01/14 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/14 | 2,079 | 2,148 | 2,079 | 2,148 | +3.72% | 369,400 | 863億2876万 | +9.59% |
| 01/14 | （空売り報告）Nomura International plc 576,578株（1.43%）-0.1% |
| 01/13 | 2,125 | 2,136 | 2,071 | 2,071 | +1.67% | 301,300 | 832億3411万 | +6.26% |
| 01/13 | （空売り報告）Nomura International plc 616,947株（1.53%）+0.1% |
| 01/09 | 2,043 | 2,063 | 2,034 | 2,037 | 0% | 77,800 | 818億6764万 | +5% |
| 01/08 | 2,030 | 2,055 | 2,030 | 2,037 | +0.34% | 90,400 | 818億6764万 | +5.33% |
| 01/07 | 2,010 | 2,045 | 1,995 | 2,030 | +0.64% | 103,500 | 815億8630万 | +5.24% |
| 01/06 | 2,029 | 2,052 | 2,014 | 2,017 | -0.59% | 128,000 | 810億6383万 | +4.78% |
| 01/05 | 2,043 | 2,044 | 2,003 | 2,029 | +0.2% | 215,500 | 815億4611万 | +5.68% |
| 01/05 | （空売り報告）Nomura International plc 576,328株（1.43%）+0.09% |
| 2025 |
| 12/30 | 2,010 | 2,037 | 2,001 | 2,025 | +1.25% | 158,500 | 813億8535万 | +5.74% |
| 12/29 | 2,016 | 2,016 | 1,984 | 2,000 | -0.4% | 122,000 | 803億8060万 | +4.77% |
| 12/26 | 2,000 | 2,016 | 1,999 | 2,008 | +0.65% | 137,600 | 807億212万 | +5.46% |
| 12/25 | 1,972 | 1,995 | 1,967 | 1,995 | +1.79% | 157,700 | 801億7964万 | +5.17% |
| 12/24 | 1,966 | 1,973 | 1,954 | 1,960 | +0.26% | 90,700 | 787億7298万 | +3.65% |
| 12/23 | 1,934 | 1,971 | 1,932 | 1,955 | +1.09% | 126,900 | 785億7203万 | +3.6% |
| 12/22 | 1,944 | 1,963 | 1,928 | 1,934 | +0.47% | 121,900 | 777億2804万 | +2.65% |
| 12/22 | （空売り報告）BNP Paribas Financial Markets SNC 875,700株（2.17%）-0.05% |
| 12/19 | 1,894 | 1,943 | 1,889 | 1,925 | +2.61% | 158,800 | 773億6632万 | +2.18% |
| 12/18 | （5%ルール）南部エンタープライズ（8.37%）南部靖之（37.07%） |
| 12/18 | 1,868 | 1,888 | 1,864 | 1,876 | +0.64% | 119,300 | 753億9700万 | -0.42% |
| 12/17 | 1,896 | 1,898 | 1,835 | 1,864 | -1.64% | 219,400 | 749億1471万 | -1.22% |
| 12/16 | 1,911 | 1,913 | 1,895 | 1,895 | -0.84% | 64,200 | 761億6061万 | +0.32% |
| 12/15 | 1,928 | 1,935 | 1,903 | 1,911 | -0.57% | 100,900 | 768億366万 | +1.11% |
| 12/12 | 1,899 | 1,927 | 1,894 | 1,922 | +2.23% | 124,900 | 772億4575万 | +1.69% |
| 12/11 | 1,889 | 1,890 | 1,869 | 1,880 | +0.16% | 103,700 | 755億5776万 | -0.48% |
| 12/10 | 1,879 | 1,880 | 1,867 | 1,877 | +0.81% | 88,200 | 754億3719万 | -0.74% |
| 12/09 | 1,863 | 1,875 | 1,862 | 1,862 | -0.11% | 115,700 | 748億3433万 | -1.64% |
| 12/09 | （空売り報告）Nomura International plc 541,103株（1.34%）+0.08% |
| 12/08 | 1,888 | 1,888 | 1,862 | 1,864 | -0.53% | 55,100 | 749億1471万 | -1.58% |
| 12/05 | （自社株買い）取締役会(2025年1月14日)での決議状況(取得期間2025年1月15日～2026年1月14日) |
| 12/05 | 1,875 | 1,881 | 1,858 | 1,874 | -0.43% | 87,300 | 753億1662万 | -1.16% |
| 12/04 | 1,850 | 1,886 | 1,850 | 1,882 | +1.73% | 75,900 | 756億3814万 | -0.84% |
| 12/04 | （空売り報告）Nomura International plc 509,446株（1.26%）-0.1% |
| 12/03 | 1,884 | 1,888 | 1,850 | 1,850 | -1.8% | 123,600 | 743億5205万 | -2.63% |
| 12/02 | 1,912 | 1,912 | 1,872 | 1,884 | -1.46% | 139,500 | 757億1852万 | -1.1% |
| 12/01 | 1,918 | 1,932 | 1,909 | 1,912 | 0% | 134,200 | 768億4385万 | +0.21% |
| 11/28 | 1,916 | 1,928 | 1,906 | 1,912 | +0.26% | 132,900 | 768億4385万 | 0% |
| 11/28 | （空売り報告）Nomura International plc 547,510株（1.36%）-0.06% |
| 11/27 | 1,898 | 1,916 | 1,896 | 1,907 | +0.1% | 90,800 | 766億4290万 | -0.42% |
| 11/26 | 1,894 | 1,910 | 1,887 | 1,905 | +1.82% | 107,900 | 765億6252万 | -0.73% |
| 11/25 | 1,882 | 1,892 | 1,854 | 1,871 | +0.16% | 109,600 | 751億9605万 | -2.7% |
| 11/21 | 1,840 | 1,881 | 1,840 | 1,868 | +1.69% | 208,600 | 750億7548万 | -3.11% |
| 11/21 | （空売り報告）Nomura International plc 572,961株（1.42%）+0.11% |
| 11/20 | 1,844 | 1,859 | 1,837 | 1,837 | -0.11% | 140,200 | 738億2958万 | -5.02% |
| 11/19 | 1,882 | 1,882 | 1,839 | 1,839 | -2.02% | 169,500 | 739億996万 | -5.26% |
| 11/18 | 1,850 | 1,883 | 1,841 | 1,877 | +0.16% | 160,100 | 754億3719万 | -3.69% |
| 11/17 | 1,916 | 1,920 | 1,874 | 1,874 | -2.6% | 160,600 | 753億1662万 | -4.24% |
| 11/14 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 11/14 | 1,940 | 1,949 | 1,923 | 1,924 | -1.03% | 63,300 | 773億2613万 | -2.19% |
| 11/14 | （空売り報告）BNP Paribas Financial Markets SNC 892,900株（2.22%）+0.09% |
| 11/13 | 1,948 | 1,963 | 1,940 | 1,944 | 0% | 89,800 | 781億2994万 | -1.57% |
| 11/13 | （空売り報告）Nomura International plc 529,138株（1.31%）+0.09% |
| 11/12 | 1,931 | 1,990 | 1,931 | 1,944 | +1.57% | 205,500 | 781億2994万 | -1.97% |
| 11/11 | 1,916 | 1,924 | 1,896 | 1,914 | 0% | 209,900 | 769億2423万 | -3.82% |
| 11/11 | （空売り報告）Nomura International plc 492,316株（1.22%）+0.11% |
| 11/10 | 1,920 | 1,936 | 1,912 | 1,914 | 0% | 145,200 | 769億2423万 | -4.16% |
| 11/07 | （自社株買い）取締役会(2025年1月14日)での決議状況(取得期間2025年1月15日～2026年1月14日) |
| 11/07 | 1,903 | 1,915 | 1,903 | 1,914 | +0.63% | 114,800 | 769億2423万 | -4.44% |
| 11/07 | （空売り報告）Nomura International plc 449,156株（1.11%）+0.05% |
| 11/06 | 1,901 | 1,916 | 1,896 | 1,902 | -0.58% | 181,600 | 764億4195万 | -5.51% |
| 11/05 | 1,921 | 1,927 | 1,896 | 1,913 | -0.67% | 163,000 | 768億8404万 | -5.48% |
| 11/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/04 | 1,903 | 1,947 | 1,903 | 1,926 | +1.05% | 159,100 | 774億651万 | -5.4% |
| 11/04 | （空売り報告）BNP Paribas Financial Markets SNC 858,400株（2.13%）-0.08% |
| 11/04 | （空売り報告）Nomura International plc 427,579株（1.06%）-0.05% |
| 10/31 | 1,918 | 1,922 | 1,898 | 1,906 | -0.52% | 129,900 | 766億271万 | -6.89% |
| 10/30 | 1,903 | 1,928 | 1,902 | 1,916 | +0.68% | 109,600 | 770億461万 | -6.9% |
| 10/30 | （空売り報告）Nomura International plc 446,415株（1.11%）+0.07% |
| 10/29 | （IR情報）15:30 会社分割(簡易吸収分割)に関するお知らせ |
| 10/29 | 1,946 | 1,947 | 1,885 | 1,903 | -1.65% | 247,000 | 764億8214万 | -8.07% |
| 10/28 | 1,974 | 1,983 | 1,920 | 1,935 | -2.62% | 340,200 | 777億6823万 | -7.02% |
| 10/28 | （空売り報告）Nomura International plc 420,057株（1.04%）+0.13% |
| 10/27 | 1,972 | 2,000 | 1,970 | 1,987 | +1.17% | 157,700 | 798億5812万 | -4.97% |
| 10/24 | 1,993 | 1,996 | 1,964 | 1,964 | -1.55% | 197,800 | 789億3374万 | -6.48% |
| 10/23 | 1,989 | 2,002 | 1,986 | 1,995 | +0.3% | 103,000 | 801億7964万 | -5.45% |
| 10/22 | 2,006 | 2,015 | 1,988 | 1,989 | -0.85% | 149,000 | 799億3850万 | -6.09% |
| 10/21 | 1,998 | 2,011 | 1,986 | 2,006 | +0.25% | 170,100 | 806億2174万 | -5.6% |
| 10/21 | （空売り報告）Nomura International plc 367,558株（0.91%）+0.02% |
| 10/20 | 2,020 | 2,029 | 1,990 | 2,001 | +0.1% | 194,800 | 804億2079万 | -6.06% |
| 10/17 | （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の払込完了に関するお知らせ |
| 10/17 | 2,001 | 2,018 | 1,986 | 1,999 | -0.99% | 195,100 | 803億4040万 | -6.46% |
| 10/16 | 1,991 | 2,026 | 1,949 | 2,019 | -0.44% | 364,100 | 811億4421万 | -5.83% |
| 10/15 | （IR情報）15:30 2026年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/15 | 2,041 | 2,070 | 2,026 | 2,028 | -0.64% | 219,800 | 815億592万 | -5.72% |
| 10/14 | 2,022 | 2,067 | 2,018 | 2,041 | -1.4% | 152,700 | 820億2840万 | -5.29% |
| 10/14 | （空売り報告）Nomura International plc 359,319株（0.89%）-0.02% |
| 10/10 | 2,100 | 2,100 | 2,056 | 2,070 | -2.54% | 118,700 | 831億9392万 | -4.17% |
| 10/09 | 2,134 | 2,136 | 2,112 | 2,124 | +0.57% | 76,300 | 853億6419万 | -1.8% |
| 10/08 | 2,148 | 2,160 | 2,112 | 2,112 | -1.4% | 95,400 | 848億8191万 | -2.4% |
| 10/08 | （空売り報告）Nomura International plc 366,044株（0.91%）+0.06% |
| 10/07 | 2,125 | 2,143 | 2,114 | 2,142 | +0.75% | 140,600 | 860億8762万 | -1.02% |
| 10/07 | （空売り報告）BNP Paribas Financial Markets SNC 890,600株（2.21%）+0.07% |
| 10/03 | （自社株買い）取締役会(2025年1月14日)での決議状況(取得期間2025年1月15日～2026年1月14日) |
| 10/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 10/01 | （空売り報告）Nomura International plc 343,934株（0.85%）+0.13% |
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。
