| 2026 |
| 10/02 | 1,092 | 1,092 | 1,077 | 1,080 | -1.73% | 85,500 | - | -2.44% |
| 10/01 | 1,100 | 1,105 | 1,096 | 1,099 | -1.08% | 48,600 | - | -0.72% |
| 09/30 | 1,090 | 1,115 | 1,086 | 1,111 | +1.65% | 79,400 | - | +0.45% |
| 09/30 | （空売り報告）Barclays Capital Securities Ltd 108,795株（0.5%）再IN |
| 09/29 | 1,104 | 1,104 | 1,091 | 1,093 | -1.8% | 75,000 | - | -1.09% |
| 09/28 | 1,114 | 1,117 | 1,107 | 1,113 | -0.09% | 50,800 | - | +0.82% |
| 09/25 | 1,101 | 1,116 | 1,101 | 1,114 | +1.09% | 65,100 | - | +1.09% |
| 09/24 | 1,122 | 1,122 | 1,101 | 1,102 | -1.08% | 78,400 | - | +0.09% |
| 09/18 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算説明会質疑応答 |
| 09/18 | 1,107 | 1,119 | 1,106 | 1,114 | -0.27% | 442,400 | - | +1.27% |
| 09/18 | （空売り報告）Citigroup Global Markets Limited 73,600株（0.34%）-0.66%義務消失 |
| 09/18 | （空売り報告）Barclays Capital Securities Ltd 99,995株（0.46%）-0.1%義務消失 |
| 09/17 | 1,104 | 1,120 | 1,103 | 1,117 | +0.9% | 55,300 | - | +1.64% |
| 09/17 | （空売り報告）Barclays Capital Securities Ltd 120,195株（0.56%）-0.12% |
| 09/16 | 1,109 | 1,114 | 1,106 | 1,107 | -0.27% | 39,600 | - | +0.91% |
| 09/15 | 1,108 | 1,116 | 1,108 | 1,110 | 0% | 48,200 | - | +1.28% |
| 09/15 | （空売り報告）Citigroup Global Markets Limited 214,600株（1%）+0.1% |
| 09/14 | 1,106 | 1,113 | 1,102 | 1,110 | +0.09% | 50,300 | - | +1.56% |
| 09/11 | 1,087 | 1,110 | 1,083 | 1,109 | +1.19% | 77,300 | - | +1.65% |
| 09/11 | （空売り報告）モルガン・スタンレーMUFG証券 105,163株（0.49%）-0.12%義務消失 |
| 09/11 | （空売り報告）Citigroup Global Markets Limited 195,100株（0.9%）+0.04% |
| 09/10 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算説明資料 |
| 09/10 | 1,095 | 1,097 | 1,090 | 1,096 | -0.09% | 42,200 | - | +0.74% |
| 09/10 | （空売り報告）Citigroup Global Markets Limited 184,700株（0.86%）+0.13% |
| 09/10 | （空売り報告）Barclays Capital Securities Ltd 146,195株（0.68%）-0.09% |
| 09/09 | 1,105 | 1,112 | 1,097 | 1,097 | -1.08% | 42,500 | - | +1.01% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 166,395株（0.77%）+0.09% |
| 09/08 | 1,108 | 1,113 | 1,097 | 1,109 | -0.18% | 74,900 | - | +2.4% |
| 09/07 | 1,110 | 1,115 | 1,103 | 1,111 | -0.09% | 79,000 | - | +2.87% |
| 09/07 | （空売り報告）Barclays Capital Securities Ltd 147,895株（0.68%）-0.04% |
| 09/04 | （5%ルール）アモーヴァ・アセットマネジメント（1.15%）三井住友信託銀行（2.7%）三井住友トラスト・アセットマネジメント（1.36%） |
| 09/04 | 1,120 | 1,121 | 1,107 | 1,112 | -1.16% | 84,400 | - | +3.15% |
| 09/03 | 1,147 | 1,147 | 1,125 | 1,125 | -2.34% | 118,000 | - | +4.36% |
| 09/03 | （空売り報告）Citigroup Global Markets Limited 156,800株（0.73%）+0.11% |
| 09/02 | 1,171 | 1,173 | 1,137 | 1,152 | -0.78% | 192,100 | - | +6.86% |
| 09/01 | 1,150 | 1,164 | 1,121 | 1,161 | +8% | 369,600 | - | +8% |
| 09/01 | （空売り報告）Barclays Capital Securities Ltd 155,095株（0.72%）+0.03% |
| 08/31 | （IR情報）15:30 配当方針の変更、配当予想の修正及び株主優待制度の変更に関するお知らせ |
| 08/31 | 1,078 | 1,082 | 1,071 | 1,075 | -0.74% | 56,700 | - | +0.19% |
| 08/31 | （空売り報告）Citigroup Global Markets Limited 133,300株（0.62%）+0.03% |
| 08/28 | 1,081 | 1,089 | 1,076 | 1,083 | +0.09% | 40,700 | - | +0.93% |
| 08/28 | （空売り報告）モルガン・スタンレーMUFG証券 131,463株（0.61%）+0.03% |
| 08/28 | （空売り報告）Citigroup Global Markets Limited 127,200株（0.59%）-0.09% |
| 08/27 | 1,091 | 1,095 | 1,082 | 1,082 | -1.1% | 46,800 | - | +0.84% |
| 08/26 | 1,090 | 1,102 | 1,087 | 1,094 | +0.37% | 42,400 | - | +1.86% |
| 08/25 | 1,077 | 1,090 | 1,076 | 1,090 | +1.49% | 59,800 | - | +1.49% |
| 08/25 | （空売り報告）Barclays Capital Securities Ltd 149,795株（0.69%）-0.09% |
| 08/24 | 1,077 | 1,090 | 1,072 | 1,074 | +0.09% | 52,000 | - | -0.09% |
| 08/24 | （空売り報告）Barclays Capital Securities Ltd 169,395株（0.78%）-0.11% |
| 08/21 | 1,079 | 1,080 | 1,067 | 1,073 | -0.09% | 40,200 | - | -0.37% |
| 08/20 | 1,073 | 1,076 | 1,064 | 1,074 | +0.37% | 47,400 | - | -0.37% |
| 08/19 | 1,079 | 1,079 | 1,062 | 1,070 | -0.47% | 58,100 | - | -0.93% |
| 08/19 | （空売り報告）Barclays Capital Securities Ltd 192,795株（0.89%）-0.09% |
| 08/18 | 1,081 | 1,086 | 1,068 | 1,075 | -1.01% | 57,800 | - | -0.65% |
| 08/18 | （空売り報告）モルガン・スタンレーMUFG証券 126,563株（0.58%）-0.11% |
| 08/18 | （空売り報告）Citigroup Global Markets Limited 146,600株（0.68%）-0.09% |
| 08/17 | 1,065 | 1,089 | 1,064 | 1,086 | +1.02% | 92,400 | - | +0.18% |
| 08/14 | 1,025 | 1,075 | 1,013 | 1,075 | -0.46% | 159,000 | - | -0.92% |
| 08/14 | （空売り報告）Citigroup Global Markets Limited 166,100株（0.77%）-0.03% |
| 08/13 | （IR情報）15:30 2026年12月期通期連結業績予想の修正に関するお知らせ |
| 08/13 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/13 | 1,074 | 1,080 | 1,060 | 1,080 | +1.12% | 85,700 | - | -0.64% |
| 08/12 | 1,060 | 1,068 | 1,054 | 1,068 | +1.14% | 44,200 | - | -1.84% |
| 08/10 | 1,058 | 1,066 | 1,054 | 1,056 | -0.19% | 42,200 | - | -3.03% |
| 08/10 | （空売り報告）モルガン・スタンレーMUFG証券 149,363株（0.69%）-0.04% |
| 08/07 | 1,043 | 1,065 | 1,035 | 1,058 | +2.32% | 97,100 | - | -2.94% |
| 08/07 | （空売り報告）Citigroup Global Markets Limited 173,400株（0.8%）+0.1% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 211,195株（0.98%）-0.11% |
| 08/06 | 1,032 | 1,038 | 1,027 | 1,034 | +0.98% | 50,800 | - | -5.22% |
| 08/05 | 1,033 | 1,039 | 1,020 | 1,024 | -0.97% | 92,100 | - | -6.23% |
| 08/04 | 1,044 | 1,046 | 1,034 | 1,034 | -0.77% | 62,200 | - | -5.48% |
| 08/03 | 1,068 | 1,068 | 1,039 | 1,042 | -2.07% | 85,400 | - | -4.93% |
| 08/03 | （空売り報告）モルガン・スタンレーMUFG証券 156,963株（0.73%）+0.04% |
| 07/31 | 1,093 | 1,094 | 1,060 | 1,064 | -3.27% | 76,500 | - | -3.01% |
| 07/30 | 1,115 | 1,118 | 1,088 | 1,100 | -1.87% | 45,200 | - | +0.27% |
| 07/29 | 1,095 | 1,123 | 1,091 | 1,121 | +3.03% | 54,200 | - | +2.28% |
| 07/28 | 1,093 | 1,099 | 1,085 | 1,088 | -0.55% | 42,900 | - | -0.55% |
| 07/27 | 1,080 | 1,094 | 1,079 | 1,094 | +0.83% | 28,800 | - | +0.09% |
| 07/24 | 1,090 | 1,092 | 1,074 | 1,085 | -0.82% | 35,600 | - | -0.64% |
| 07/23 | 1,097 | 1,097 | 1,088 | 1,094 | +0.09% | 11,500 | - | +0.27% |
| 07/22 | 1,104 | 1,105 | 1,085 | 1,093 | -1% | 38,000 | - | +0.28% |
| 07/21 | 1,117 | 1,131 | 1,103 | 1,104 | -1.16% | 33,200 | - | +1.47% |
| 07/17 | 1,117 | 1,127 | 1,110 | 1,117 | +1.18% | 25,800 | - | +2.95% |
| 07/16 | 1,125 | 1,126 | 1,104 | 1,104 | -1.43% | 22,200 | - | +1.94% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 235,695株（1.09%）+0.15% |
| 07/15 | 1,113 | 1,121 | 1,104 | 1,120 | +0.72% | 26,300 | - | +3.7% |
| 07/14 | 1,125 | 1,136 | 1,112 | 1,112 | -0.71% | 17,900 | - | +3.25% |
| 07/13 | 1,132 | 1,138 | 1,120 | 1,120 | -0.44% | 20,100 | - | +4.19% |
| 07/10 | 1,123 | 1,128 | 1,114 | 1,125 | +0.18% | 19,400 | - | +5.04% |
| 07/09 | 1,125 | 1,130 | 1,111 | 1,123 | +0.45% | 33,200 | - | +5.25% |
| 07/08 | 1,111 | 1,125 | 1,110 | 1,118 | +1.27% | 39,600 | - | +5.08% |
| 07/07 | 1,089 | 1,112 | 1,089 | 1,104 | +1.01% | 25,100 | - | +4.15% |
| 07/07 | （空売り報告）Citigroup Global Markets Limited 151,400株（0.7%）+0.1% |
| 07/06 | 1,089 | 1,102 | 1,089 | 1,093 | +0.74% | 18,600 | - | +3.41% |
| 07/03 | 1,085 | 1,096 | 1,085 | 1,085 | +0.74% | 27,800 | - | +2.84% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 149,463株（0.69%）-0.02% |
| 07/02 | 1,073 | 1,091 | 1,073 | 1,077 | +0.65% | 33,000 | - | +1.99% |
| 07/01 | 1,069 | 1,077 | 1,064 | 1,070 | +0.09% | 26,500 | - | +1.33% |
| 06/30 | （IR情報）15:30 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 06/30 | 1,078 | 1,083 | 1,067 | 1,069 | -1.38% | 24,500 | - | +1.14% |
| 06/30 | （空売り報告）Citigroup Global Markets Limited 130,800株（0.6%）+0.02% |
| 06/29 | 1,075 | 1,102 | 1,075 | 1,084 | +2.07% | 42,400 | - | +2.55% |
| 06/26 | 1,062 | 1,071 | 1,057 | 1,062 | -0.56% | 33,200 | - | +0.47% |
| 06/25 | 1,073 | 1,075 | 1,060 | 1,068 | +0.28% | 31,200 | - | +0.95% |
| 06/24 | 1,075 | 1,080 | 1,065 | 1,065 | -0.47% | 14,500 | - | +0.66% |
| 06/23 | 1,074 | 1,078 | 1,070 | 1,070 | -0.09% | 15,100 | - | +1.04% |
| 06/22 | 1,067 | 1,079 | 1,067 | 1,071 | +0.47% | 25,600 | - | +1.04% |
| 06/19 | 1,066 | 1,072 | 1,062 | 1,066 | 0% | 18,500 | - | +0.57% |
| 06/18 | 1,052 | 1,072 | 1,052 | 1,066 | +1.23% | 25,000 | - | +0.47% |
| 06/17 | 1,044 | 1,069 | 1,044 | 1,053 | +0.86% | 26,800 | - | -0.94% |
| 06/16 | 1,043 | 1,050 | 1,031 | 1,044 | +0.19% | 25,700 | - | -2.06% |
| 06/15 | （5%ルール）三菱UFJ銀行（0%）三菱UFJ信託銀行（0.87%）三菱UFJアセットマネジメント（0.51%） |
| 06/15 | 1,047 | 1,059 | 1,042 | 1,042 | -0.95% | 31,500 | - | -2.53% |
| 06/12 | 1,052 | 1,065 | 1,044 | 1,052 | +0.1% | 38,000 | - | -1.87% |
| 06/11 | 1,056 | 1,059 | 1,047 | 1,051 | +0.38% | 20,400 | - | -2.23% |
| 06/10 | 1,041 | 1,052 | 1,041 | 1,047 | +0.87% | 21,000 | - | -2.88% |
| 06/09 | 1,047 | 1,053 | 1,038 | 1,038 | +0.1% | 22,300 | - | -3.98% |
| 06/08 | 1,031 | 1,047 | 1,030 | 1,037 | +0.48% | 39,400 | - | -4.42% |
| 06/05 | （自社株買い）取締役会(2026年5月28日)での決議状況(取得期間2026年5月29日～2026年5月29日) |
| 06/05 | 1,026 | 1,048 | 1,026 | 1,032 | +0.58% | 23,200 | - | -5.15% |
| 06/04 | 1,032 | 1,037 | 1,026 | 1,026 | -1.16% | 25,500 | - | -6.04% |
| 06/03 | 1,025 | 1,038 | 1,020 | 1,038 | +1.17% | 34,200 | - | -5.29% |
| 06/02 | 1,041 | 1,044 | 1,022 | 1,026 | -1.91% | 46,500 | - | -6.73% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 202,495株（0.94%）+0.23% |
| 06/01 | 1,083 | 1,083 | 1,046 | 1,046 | -4.12% | 78,600 | - | -5.34% |
| 05/29 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 05/29 | 1,092 | 1,106 | 1,081 | 1,091 | +0.37% | 69,900 | - | -1.71% |
| 05/28 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 05/28 | 1,083 | 1,092 | 1,082 | 1,087 | +0.37% | 20,700 | - | -2.34% |
| 05/27 | 1,084 | 1,091 | 1,078 | 1,083 | -0.46% | 20,800 | - | -3.04% |
| 05/26 | 1,075 | 1,096 | 1,072 | 1,088 | +0.55% | 37,400 | - | -2.94% |
| 05/25 | 1,085 | 1,089 | 1,074 | 1,082 | 0% | 36,200 | - | -3.82% |
| 05/22 | 1,080 | 1,088 | 1,073 | 1,082 | +0.93% | 28,600 | - | -4.16% |
| 05/21 | 1,078 | 1,089 | 1,072 | 1,072 | -0.46% | 19,100 | - | -5.38% |
| 05/20 | 1,094 | 1,094 | 1,071 | 1,077 | -1.55% | 35,800 | - | -5.28% |
| 05/19 | 1,087 | 1,100 | 1,086 | 1,094 | +1.58% | 19,900 | - | -4.12% |
| 05/18 | 1,099 | 1,099 | 1,076 | 1,077 | -2% | 55,200 | - | -5.94% |
| 05/18 | （空売り報告）モルガン・スタンレーMUFG証券 154,063株（0.71%）+0.03% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 154,395株（0.71%）+0.04% |
| 05/15 | 1,101 | 1,115 | 1,091 | 1,099 | -0.36% | 60,400 | - | -4.35% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 147,663株（0.68%）-0.02% |
| 05/15 | （空売り報告）Citigroup Global Markets Limited 125,500株（0.58%）-0.11% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 143,895株（0.67%）-0.03% |
| 05/14 | 1,125 | 1,126 | 1,091 | 1,103 | -2.73% | 90,500 | - | -4.34% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 150,463株（0.7%）+0.1% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 150,995株（0.7%）+0.08% |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 1,130 | 1,145 | 1,126 | 1,134 | +0.98% | 19,000 | - | -1.82% |
| 05/12 | 1,124 | 1,131 | 1,120 | 1,123 | -0.09% | 11,700 | - | -2.85% |
| 05/11 | 1,117 | 1,128 | 1,117 | 1,124 | +0.72% | 23,900 | - | -2.94% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 133,795株（0.62%）-0.1% |
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。
