| 2026 |
| 04/02 | 212 | 215 | 208 | 208 | -2.35% | 55,900 | 46億262万 | -3.7% |
| 04/01 | 211 | 215 | 209 | 213 | +3.4% | 95,500 | 47億1326万 | -1.84% |
| 03/31 | 207 | 210 | 204 | 206 | -0.96% | 14,800 | 45億5836万 | -5.07% |
| 03/30 | （IR情報）15:30 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 03/30 | 201 | 212 | 201 | 208 | -0.48% | 61,300 | 46億262万 | -4.59% |
| 03/27 | 204 | 211 | 204 | 209 | +2.45% | 51,300 | 46億2474万 | -4.57% |
| 03/26 | 210 | 210 | 204 | 204 | -2.39% | 44,300 | 45億1410万 | -6.85% |
| 03/25 | 205 | 210 | 205 | 209 | +1.95% | 40,800 | 46億2474万 | -5% |
| 03/24 | 203 | 206 | 202 | 205 | +3.02% | 67,900 | 45億3623万 | -7.24% |
| 03/24 | （空売り報告）JPM Securities Japan Co Ltd. 131,500株（0.59%）-0.04% |
| 03/23 | 205 | 205 | 199 | 199 | -4.78% | 155,700 | 44億346万 | -10.36% |
| 03/19 | 215 | 215 | 209 | 209 | -2.79% | 143,100 | 46億2474万 | -6.28% |
| 03/18 | 214 | 218 | 213 | 215 | +1.42% | 39,200 | 47億5751万 | -3.59% |
| 03/17 | 217 | 219 | 212 | 212 | -2.3% | 84,400 | 46億9113万 | -5.36% |
| 03/16 | 219 | 219 | 213 | 217 | -1.36% | 117,600 | 48億177万 | -3.13% |
| 03/13 | 221 | 222 | 213 | 220 | -2.65% | 240,100 | 48億6815万 | -1.79% |
| 03/13 | （空売り報告）JPM Securities Japan Co Ltd. 140,000株（0.63%）+0.07% |
| 03/12 | 230 | 234 | 225 | 226 | -3.42% | 273,800 | 50億92万 | +0.89% |
| 03/11 | 270 | 273 | 231 | 234 | -1.68% | 1,769,000 | 51億7794万 | +4.46% |
| 03/11 | （空売り報告）JPM Securities Japan Co Ltd. 124,100株（0.56%）再IN |
| 03/11 | （空売り報告）Nomura International plc 148,810株（0.67%）再IN |
| 03/10 | （IR情報）15:30 営業外費用の計上および2026年10月期の連結業績予想の修正に関するお知らせ |
| 03/10 | （IR情報）15:30 2026年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/10 | 224 | 240 | 222 | 238 | +8.68% | 308,800 | 52億6646万 | +6.25% |
| 03/09 | 224 | 224 | 198 | 219 | -3.52% | 274,100 | 48億4602万 | -1.79% |
| 03/06 | 217 | 227 | 212 | 227 | +4.61% | 93,500 | 50億2305万 | +1.79% |
| 03/05 | 219 | 224 | 214 | 217 | +5.85% | 196,200 | 48億177万 | -2.25% |
| 03/04 | 217 | 219 | 204 | 205 | -8.89% | 245,200 | 45億3623万 | -8.07% |
| 03/03 | 229 | 230 | 223 | 225 | -1.75% | 53,500 | 49億7879万 | +0.9% |
| 03/02 | 225 | 230 | 225 | 229 | 0% | 49,400 | 50億6730万 | +2.23% |
| 02/27 | 222 | 229 | 220 | 229 | +3.15% | 55,300 | 50億6730万 | +2.69% |
| 02/26 | 225 | 225 | 220 | 222 | 0% | 39,600 | 49億1241万 | -0.45% |
| 02/25 | 221 | 223 | 220 | 222 | +0.91% | 47,900 | 49億1241万 | -0.89% |
| 02/24 | 227 | 227 | 220 | 220 | -1.79% | 45,300 | 48億6815万 | -1.79% |
| 02/20 | 223 | 230 | 223 | 224 | -2.61% | 57,500 | 49億5666万 | 0% |
| 02/19 | 225 | 230 | 224 | 230 | +0.88% | 36,200 | 50億8943万 | +2.22% |
| 02/18 | 230 | 230 | 225 | 228 | +0.44% | 40,900 | 50億4518万 | +1.33% |
| 02/17 | 224 | 229 | 223 | 227 | +0.44% | 33,300 | 50億2305万 | +1.34% |
| 02/16 | 222 | 226 | 221 | 226 | +1.35% | 47,100 | 50億92万 | +0.89% |
| 02/13 | 221 | 226 | 220 | 223 | +0.45% | 50,600 | 49億3454万 | -0.45% |
| 02/12 | 224 | 225 | 222 | 222 | -1.77% | 38,600 | 49億1241万 | -1.33% |
| 02/10 | 220 | 226 | 220 | 226 | +2.73% | 55,600 | 50億92万 | +0.44% |
| 02/09 | 223 | 223 | 218 | 220 | 0% | 40,100 | 48億6815万 | -2.22% |
| 02/06 | 225 | 225 | 220 | 220 | -2.22% | 14,700 | 48億6815万 | -2.22% |
| 02/05 | 222 | 226 | 221 | 225 | +2.27% | 33,200 | 49億7879万 | 0% |
| 02/04 | 220 | 223 | 220 | 220 | -0.45% | 11,100 | 48億6815万 | -2.22% |
| 02/03 | 223 | 223 | 220 | 221 | -0.9% | 15,800 | 48億9028万 | -1.34% |
| 02/02 | 223 | 225 | 220 | 223 | +2.29% | 43,600 | 49億3454万 | -0.45% |
| 01/30 | （IR情報）17:40 取締役の管掌変更に関するお知らせ |
| 01/30 | 218 | 220 | 216 | 218 | -0.46% | 29,000 | 48億2390万 | -2.68% |
| 01/29 | 219 | 220 | 215 | 219 | 0% | 75,900 | 48億4602万 | -2.23% |
| 01/28 | 223 | 223 | 218 | 219 | -1.79% | 62,600 | 48億4602万 | -1.79% |
| 01/28 | （空売り報告）JPM Securities Japan Co Ltd. 106,600株（0.48%）-0.02%義務消失 |
| 01/27 | 225 | 225 | 223 | 223 | -1.33% | 23,300 | 49億3454万 | 0% |
| 01/26 | 231 | 231 | 223 | 226 | -0.44% | 55,300 | 50億92万 | +1.35% |
| 01/26 | （空売り報告）JPM Securities Japan Co Ltd. 111,100株（0.5%）再IN |
| 01/23 | 226 | 227 | 223 | 227 | +0.89% | 22,300 | 50億2305万 | +1.79% |
| 01/23 | （空売り報告）JPM Securities Japan Co Ltd. 110,100株（0.49%）-0.1%義務消失 |
| 01/22 | 228 | 228 | 225 | 225 | -0.88% | 43,500 | 49億7879万 | +0.45% |
| 01/21 | 226 | 229 | 224 | 227 | -0.44% | 45,100 | 50億2305万 | +1.34% |
| 01/20 | 232 | 232 | 226 | 228 | -1.3% | 35,800 | 50億4518万 | +1.79% |
| 01/19 | 232 | 233 | 229 | 231 | 0% | 39,200 | 51億1156万 | +3.13% |
| 01/16 | 230 | 233 | 227 | 231 | +0.87% | 56,400 | 51億1156万 | +3.13% |
| 01/15 | 230 | 230 | 227 | 229 | 0% | 56,100 | 50億6730万 | +2.23% |
| 01/14 | 227 | 229 | 225 | 229 | +1.33% | 50,800 | 50億6730万 | +2.23% |
| 01/13 | 229 | 229 | 223 | 226 | -0.44% | 76,700 | 50億92万 | +1.35% |
| 01/13 | （空売り報告）JPM Securities Japan Co Ltd. 131,700株（0.59%）-0.01% |
| 01/09 | 225 | 228 | 223 | 227 | +0.89% | 43,400 | 50億2305万 | +1.79% |
| 01/08 | 228 | 228 | 224 | 225 | -1.32% | 51,100 | 49億7879万 | +0.9% |
| 01/07 | 228 | 230 | 223 | 228 | +0.88% | 132,000 | 50億4518万 | +2.24% |
| 01/07 | （空売り報告）Nomura International plc 83,355株（0.37%）-0.21%義務消失 |
| 01/06 | 228 | 230 | 224 | 226 | -0.88% | 79,900 | 50億92万 | +1.35% |
| 01/05 | 220 | 229 | 217 | 228 | +3.17% | 158,600 | 50億4518万 | +2.24% |
| 01/05 | （空売り報告）JPM Securities Japan Co Ltd. 134,400株（0.6%）+0.09% |
| 2025 |
| 12/30 | 252 | 255 | 220 | 221 | +0.45% | 877,700 | 48億9028万 | -0.9% |
| 12/30 | （空売り報告）Nomura International plc 128,837株（0.58%）再IN |
| 12/29 | （IR情報）16:30 株式取得(連結子会社化)に関するお知らせ |
| 12/29 | 217 | 221 | 214 | 220 | +1.38% | 64,300 | 48億6815万 | -0.9% |
| 12/26 | 216 | 218 | 215 | 217 | +0.93% | 92,900 | 48億177万 | -2.25% |
| 12/25 | 214 | 215 | 210 | 215 | +0.47% | 122,300 | 47億5751万 | -3.15% |
| 12/24 | 214 | 215 | 211 | 214 | +0.47% | 129,500 | 47億3538万 | -3.6% |
| 12/23 | （IR情報）15:30 役員人事に関するお知らせ |
| 12/23 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 12/23 | 217 | 222 | 213 | 213 | -0.47% | 133,000 | 47億1326万 | -4.05% |
| 12/22 | 216 | 216 | 210 | 214 | -0.93% | 178,800 | 47億3538万 | -4.04% |
| 12/22 | （空売り報告）JPM Securities Japan Co Ltd. 112,900株（0.51%）再IN |
| 12/19 | 218 | 218 | 215 | 216 | -0.92% | 70,000 | 47億7964万 | -3.14% |
| 12/18 | 221 | 222 | 217 | 218 | -2.24% | 94,900 | 48億2390万 | -2.24% |
| 12/17 | 231 | 231 | 221 | 223 | 0% | 64,100 | 49億3454万 | 0% |
| 12/16 | 238 | 238 | 220 | 223 | -5.51% | 164,800 | 49億3454万 | 0% |
| 12/15 | 231 | 242 | 229 | 236 | 0% | 127,600 | 52億2220万 | +5.83% |
| 12/12 | 263 | 264 | 224 | 236 | +0.43% | 811,700 | 52億2220万 | +5.83% |
| 12/11 | （IR情報）15:30 特別損失の計上および2025年10月期連結業績予想値と実績値との差異に関するお知らせ |
| 12/11 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/11 | 233 | 241 | 232 | 235 | +1.73% | 133,100 | 52億7万 | +5.86% |
| 12/10 | 224 | 237 | 220 | 231 | +2.67% | 134,800 | 51億1156万 | +4.52% |
| 12/10 | （空売り報告）JPM Securities Japan Co Ltd. 107,200株（0.48%）-0.06%義務消失 |
| 12/09 | 221 | 234 | 217 | 225 | +1.35% | 170,900 | 49億7879万 | +1.81% |
| 12/09 | （空売り報告）JPM Securities Japan Co Ltd. 119,700株（0.54%）-0.15% |
| 12/08 | 220 | 224 | 217 | 222 | +0.45% | 31,400 | 49億1241万 | +0.91% |
| 12/05 | 221 | 224 | 221 | 221 | -0.9% | 13,000 | 48億9028万 | 0% |
| 12/04 | 223 | 226 | 222 | 223 | +0.45% | 19,400 | 49億3454万 | +0.9% |
| 12/03 | 224 | 224 | 220 | 222 | +0.45% | 29,300 | 49億1241万 | 0% |
| 12/02 | 232 | 233 | 221 | 221 | -4.74% | 55,300 | 48億9028万 | -0.9% |
| 12/01 | 234 | 234 | 226 | 232 | -0.43% | 41,600 | 51億3369万 | +4.04% |
| 11/28 | 220 | 235 | 220 | 233 | +5.91% | 118,200 | 51億5582万 | +4.48% |
| 11/28 | （空売り報告）JPM Securities Japan Co Ltd. 154,600株（0.69%）-0.05% |
| 11/27 | 216 | 221 | 216 | 220 | +1.85% | 21,300 | 48億6815万 | -1.79% |
| 11/26 | 220 | 220 | 216 | 216 | 0% | 27,100 | 47億7964万 | -3.57% |
| 11/25 | 215 | 218 | 215 | 216 | +0.93% | 27,500 | 47億7964万 | -4% |
| 11/25 | （空売り報告）UBS AG 109,600株（0.49%）-0.01%義務消失 |
| 11/21 | 215 | 217 | 214 | 214 | -0.93% | 25,600 | 47億3538万 | -4.89% |
| 11/20 | 219 | 219 | 215 | 216 | -0.46% | 22,500 | 47億7964万 | -4.42% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 108,858株（0.49%）-0.02%義務消失 |
| 11/19 | 214 | 219 | 214 | 217 | +0.46% | 20,700 | 48億177万 | -4.41% |
| 11/18 | 218 | 219 | 215 | 216 | -0.46% | 24,900 | 47億7964万 | -4.85% |
| 11/17 | 221 | 221 | 214 | 217 | -1.36% | 64,600 | 48億177万 | -4.82% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 114,958株（0.51%）再IN |
| 11/14 | 220 | 223 | 220 | 220 | -1.35% | 21,300 | 48億6815万 | -4.35% |
| 11/13 | 223 | 225 | 220 | 223 | 0% | 61,900 | 49億3454万 | -3.46% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 108,358株（0.48%）-0.04%義務消失 |
| 11/12 | 227 | 227 | 220 | 223 | +0.45% | 25,900 | 49億3454万 | -3.88% |
| 11/11 | 225 | 227 | 222 | 222 | -0.89% | 40,600 | 49億1241万 | -4.72% |
| 11/10 | 220 | 225 | 217 | 224 | +1.82% | 53,000 | 49億5666万 | -4.68% |
| 11/07 | 215 | 220 | 215 | 220 | +2.33% | 41,500 | 48億6815万 | -6.78% |
| 11/06 | 218 | 220 | 215 | 215 | 0% | 32,000 | 47億5751万 | -9.28% |
| 11/05 | 220 | 220 | 214 | 215 | -2.71% | 67,100 | 47億5751万 | -10.04% |
| 11/04 | 225 | 225 | 221 | 221 | -0.9% | 38,600 | 48億9028万 | -7.92% |
| 10/30 | （IR情報）15:30 株主優待品の内容決定に関するお知らせ |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 115,658株（0.52%）再IN |
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。
