| 2026 |
| 09/30 | 148 | 153 | 146 | 153 | +2.68% | 287,600 | - | -3.77% |
| 09/29 | 147 | 151 | 146 | 149 | +1.36% | 392,600 | - | -6.88% |
| 09/29 | （空売り報告）大和証券 1,022,519株（0.9%）+0.1% |
| 09/28 | 146 | 147 | 144 | 147 | +0.68% | 360,900 | - | -8.13% |
| 09/25 | 148 | 148 | 144 | 146 | -2.01% | 617,000 | - | -8.75% |
| 09/25 | （空売り報告）JPM Securities Japan Co Ltd. 559,485株（0.49%）-0.06%義務消失 |
| 09/24 | 152 | 164 | 149 | 149 | -1.97% | 845,800 | - | -6.88% |
| 09/18 | 158 | 158 | 151 | 152 | -3.8% | 468,100 | - | -5% |
| 09/17 | 154 | 160 | 154 | 158 | +2.6% | 380,300 | - | -1.25% |
| 09/16 | 164 | 164 | 153 | 154 | -3.75% | 560,700 | - | -3.14% |
| 09/16 | （空売り報告）Barclays Capital Securities Ltd 443,300株（0.39%）-0.11%義務消失 |
| 09/15 | 158 | 163 | 158 | 160 | -1.23% | 299,000 | - | +0.63% |
| 09/14 | 156 | 165 | 155 | 162 | +4.52% | 507,300 | - | +1.89% |
| 09/14 | （空売り報告）JPM Securities Japan Co Ltd. 626,385株（0.55%）-0.05% |
| 09/14 | （空売り報告）Barclays Capital Securities Ltd 566,610株（0.5%）再IN |
| 09/11 | 154 | 156 | 152 | 155 | -0.64% | 341,300 | - | -1.9% |
| 09/11 | （空売り報告）JPM Securities Japan Co Ltd. 684,885株（0.6%）+0.09% |
| 09/11 | （空売り報告）大和証券 901,719株（0.8%）+0.04% |
| 09/10 | 152 | 158 | 152 | 156 | +1.96% | 331,800 | - | -0.64% |
| 09/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 520,346株（0.46%）-0.11%義務消失 |
| 09/09 | 151 | 155 | 151 | 153 | +0.66% | 275,200 | - | -2.55% |
| 09/08 | 154 | 155 | 149 | 152 | +0.66% | 553,900 | - | -3.18% |
| 09/08 | （空売り報告）JPM Securities Japan Co Ltd. 578,785株（0.51%）再IN |
| 09/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 641,146株（0.57%）-0.11% |
| 09/07 | 158 | 159 | 150 | 151 | -6.21% | 1,047,000 | - | -3.21% |
| 09/04 | 159 | 162 | 157 | 161 | +3.21% | 1,260,600 | - | +3.87% |
| 09/04 | （空売り報告）大和証券 859,819株（0.76%）+0.25% |
| 09/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 770,946株（0.68%）-0.12% |
| 09/03 | 159 | 160 | 155 | 156 | -3.7% | 1,102,600 | - | +1.3% |
| 09/03 | （空売り報告）大和証券 577,319株（0.51%）再IN |
| 09/02 | 174 | 175 | 162 | 162 | -8.99% | 1,688,700 | - | +5.88% |
| 09/02 | （空売り報告）大和証券 524,019株（0.46%）-0.05%義務消失 |
| 09/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 899,146株（0.8%）+0.1% |
| 09/01 | 178 | 180 | 171 | 178 | -1.66% | 1,181,000 | - | +17.11% |
| 09/01 | （空売り報告）大和証券 582,519株（0.51%）再IN |
| 09/01 | （空売り報告）モルガン・スタンレーMUFG証券 560,001株（0.49%）-0.13%義務消失 |
| 09/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 788,146株（0.7%）+0.14% |
| 08/31 | 185 | 186 | 177 | 181 | -2.16% | 964,800 | - | +20.67% |
| 08/28 | 176 | 199 | 170 | 185 | +5.71% | 3,064,500 | - | +24.16% |
| 08/28 | （空売り報告）モルガン・スタンレーMUFG証券 706,401株（0.62%）+0.07% |
| 08/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 635,346株（0.56%）-0.33% |
| 08/27 | 175 | 179 | 170 | 175 | +0.57% | 1,333,600 | - | +19.05% |
| 08/27 | （空売り報告）モルガン・スタンレーMUFG証券 624,701株（0.55%）再IN |
| 08/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,006,746株（0.89%）-0.14% |
| 08/26 | 163 | 176 | 160 | 174 | +7.41% | 1,683,500 | - | +20% |
| 08/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,165,346株（1.03%）-0.18% |
| 08/25 | 153 | 163 | 153 | 162 | +4.52% | 1,282,600 | - | +13.29% |
| 08/25 | （空売り報告）大和証券 520,900株（0.46%）-0.11%義務消失 |
| 08/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,365,146株（1.21%）+0.02% |
| 08/24 | 157 | 157 | 151 | 155 | -0.64% | 550,900 | - | +9.15% |
| 08/21 | 155 | 157 | 153 | 156 | +0.65% | 399,900 | - | +11.43% |
| 08/20 | 155 | 157 | 152 | 155 | +2.65% | 636,500 | - | +11.51% |
| 08/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,340,446株（1.19%）-0.07% |
| 08/19 | 148 | 152 | 147 | 151 | +2.03% | 764,100 | - | +9.42% |
| 08/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,416,446株（1.26%）-0.1% |
| 08/18 | （5%ルール）SHIN JUNGHO（6.22%） |
| 08/18 | 145 | 150 | 143 | 148 | 0% | 425,400 | - | +8.03% |
| 08/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,530,946株（1.36%）-0.08% |
| 08/17 | 145 | 148 | 142 | 148 | +3.5% | 568,900 | - | +8.82% |
| 08/17 | （空売り報告）大和証券 644,100株（0.57%）-0.12% |
| 08/14 | 147 | 150 | 143 | 143 | -2.72% | 950,900 | - | +5.93% |
| 08/13 | 148 | 152 | 147 | 147 | -2.65% | 751,500 | - | +9.7% |
| 08/12 | 150 | 152 | 145 | 151 | -0.66% | 820,500 | - | +13.53% |
| 08/10 | 147 | 153 | 143 | 152 | +4.83% | 1,288,900 | - | +15.15% |
| 08/07 | 140 | 146 | 138 | 145 | +4.32% | 624,800 | - | +10.69% |
| 08/06 | 147 | 147 | 135 | 139 | -4.14% | 1,766,400 | - | +6.92% |
| 08/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,620,846株（1.44%）+0.19% |
| 08/05 | 144 | 145 | 140 | 145 | +1.4% | 453,100 | - | +12.4% |
| 08/04 | 138 | 144 | 137 | 143 | +2.88% | 395,700 | - | +11.72% |
| 08/03 | 136 | 139 | 133 | 139 | +2.96% | 321,600 | - | +9.45% |
| 07/31 | 134 | 135 | 133 | 135 | +0.75% | 201,000 | - | +7.14% |
| 07/30 | 131 | 136 | 131 | 134 | +0.75% | 205,300 | - | +7.2% |
| 07/29 | 129 | 133 | 129 | 133 | +2.31% | 337,900 | - | +6.4% |
| 07/28 | 132 | 132 | 127 | 130 | -2.26% | 485,000 | - | +4.84% |
| 07/27 | 133 | 137 | 130 | 133 | -2.92% | 520,800 | - | +8.13% |
| 07/24 | 133 | 149 | 133 | 137 | +1.48% | 2,567,200 | - | +11.38% |
| 07/23 | （5%ルール）SHIN JUNGHO（5.18%） |
| 07/23 | 131 | 135 | 128 | 135 | +2.27% | 451,000 | - | +10.66% |
| 07/22 | 129 | 133 | 126 | 132 | +1.54% | 603,700 | - | +9.09% |
| 07/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,412,246株（1.25%）-0.08% |
| 07/21 | 123 | 130 | 121 | 130 | +4.84% | 843,400 | - | +7.44% |
| 07/21 | （空売り報告）Nomura International plc 431,707株（0.38%）-0.14%義務消失 |
| 07/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,500,546株（1.33%）-0.11% |
| 07/17 | 116 | 124 | 116 | 124 | +5.08% | 739,800 | - | +3.33% |
| 07/17 | （空売り報告）大和証券 777,800株（0.69%）-0.08% |
| 07/17 | （空売り報告）Nomura International plc 593,255株（0.52%）-0.1% |
| 07/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,628,646株（1.44%）-0.06% |
| 07/16 | 116 | 119 | 112 | 118 | -4.07% | 1,013,000 | - | -1.67% |
| 07/16 | （空売り報告）Nomura International plc 700,335株（0.62%）再IN |
| 07/15 | （IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/15 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 07/15 | 125 | 126 | 122 | 123 | -0.81% | 233,300 | - | +2.5% |
| 07/14 | 125 | 127 | 124 | 124 | -0.8% | 189,600 | - | +3.33% |
| 07/13 | 126 | 128 | 125 | 125 | -1.57% | 286,000 | - | +4.17% |
| 07/13 | （空売り報告）大和証券 871,800株（0.77%）-0.1% |
| 07/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,690,346株（1.5%）+0.01% |
| 07/10 | 123 | 127 | 123 | 127 | +2.42% | 307,500 | - | +6.72% |
| 07/10 | （空売り報告）Nomura International plc 467,349株（0.41%）-0.16%義務消失 |
| 07/09 | 121 | 125 | 120 | 124 | +2.48% | 191,900 | - | +4.2% |
| 07/08 | 122 | 123 | 120 | 121 | -2.42% | 168,000 | - | +1.68% |
| 07/07 | 124 | 125 | 122 | 124 | 0% | 215,300 | - | +4.2% |
| 07/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,682,846株（1.49%）-0.06% |
| 07/06 | 122 | 124 | 120 | 124 | 0% | 144,700 | - | +4.2% |
| 07/03 | 121 | 125 | 120 | 124 | +1.64% | 236,300 | - | +5.08% |
| 07/03 | （空売り報告）大和証券 977,900株（0.87%）-0.1% |
| 07/02 | 121 | 124 | 120 | 122 | +0.83% | 379,900 | - | +3.39% |
| 07/02 | （空売り報告）Nomura International plc 641,131株（0.57%）-0.08% |
| 07/01 | 117 | 121 | 117 | 121 | +2.54% | 273,600 | - | +2.54% |
| 07/01 | （空売り報告）Nomura International plc 731,267株（0.65%）-0.05% |
| 06/30 | 118 | 118 | 116 | 118 | +0.85% | 120,000 | - | 0% |
| 06/29 | 117 | 119 | 116 | 117 | +0.86% | 101,000 | - | 0% |
| 06/26 | 115 | 118 | 115 | 116 | 0% | 180,300 | - | -1.69% |
| 06/25 | 114 | 119 | 114 | 116 | +0.87% | 309,300 | - | -1.69% |
| 06/25 | （空売り報告）大和証券 1,097,100株（0.97%）-0.09% |
| 06/24 | 115 | 117 | 114 | 115 | -0.86% | 321,400 | - | -2.54% |
| 06/24 | （空売り報告）大和証券 1,201,500株（1.06%）-0.13% |
| 06/23 | 117 | 117 | 116 | 116 | -1.69% | 119,300 | - | -1.69% |
| 06/22 | 116 | 119 | 116 | 118 | +1.72% | 254,800 | - | 0% |
| 06/22 | （空売り報告）Nomura International plc 788,121株（0.7%）+0.03% |
| 06/19 | 118 | 118 | 115 | 116 | -1.69% | 208,900 | - | -1.69% |
| 06/19 | （空売り報告）大和証券 1,345,100株（1.19%）-0.07% |
| 06/18 | 118 | 119 | 118 | 118 | -0.84% | 106,900 | - | 0% |
| 06/17 | 116 | 120 | 116 | 119 | +0.85% | 102,200 | - | +0.85% |
| 06/16 | 118 | 120 | 115 | 118 | -0.84% | 304,500 | - | -0.84% |
| 06/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,744,146株（1.55%）-0.14% |
| 06/15 | 120 | 120 | 118 | 119 | 0% | 150,500 | - | 0% |
| 06/12 | 120 | 120 | 118 | 119 | +0.85% | 66,500 | - | 0% |
| 06/11 | 117 | 120 | 117 | 118 | 0% | 147,700 | - | -1.67% |
| 06/10 | 118 | 119 | 116 | 118 | -0.84% | 157,100 | - | -1.67% |
| 06/09 | 120 | 121 | 119 | 119 | 0% | 220,200 | - | -0.83% |
| 06/09 | （空売り報告）大和証券 1,425,500株（1.26%）-0.13% |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,901,846株（1.69%）-0.1% |
| 06/08 | 118 | 121 | 118 | 119 | -2.46% | 144,700 | - | -0.83% |
| 06/05 | 118 | 123 | 117 | 122 | +2.52% | 590,600 | - | +0.83% |
| 06/05 | （空売り報告）Nomura International plc 753,261株（0.67%）-0.17% |
| 06/04 | 118 | 119 | 116 | 119 | +0.85% | 160,800 | - | -1.65% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,014,746株（1.79%）-0.03% |
| 06/03 | 115 | 119 | 114 | 118 | +2.61% | 286,300 | - | -2.48% |
| 06/03 | （空売り報告）Nomura International plc 947,866株（0.84%）-0.06% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,047,746株（1.82%）+0.03% |
| 06/02 | 116 | 117 | 114 | 115 | -2.54% | 181,700 | - | -4.96% |
| 06/02 | （空売り報告）Nomura International plc 1,011,500株（0.9%）+0.08% |
| 06/01 | 118 | 118 | 116 | 118 | -0.84% | 207,000 | - | -2.48% |
| 05/29 | 116 | 119 | 115 | 119 | +4.39% | 285,000 | - | -1.65% |
| 05/29 | （空売り報告）Nomura International plc 931,152株（0.82%）-0.09% |
| 05/28 | 116 | 116 | 114 | 114 | -0.87% | 347,100 | - | -5.79% |
| 05/28 | （空売り報告）大和証券 1,570,700株（1.39%）-0.1% |
| 05/28 | （空売り報告）Nomura International plc 1,031,663株（0.91%）+0.07% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,022,491株（1.79%）-0.08% |
| 05/27 | 116 | 118 | 115 | 115 | -0.86% | 271,500 | - | -5.74% |
| 05/27 | （空売り報告）Nomura International plc 947,867株（0.84%）+0.11% |
| 05/26 | 117 | 118 | 116 | 116 | -2.52% | 231,600 | - | -4.92% |
| 05/26 | （空売り報告）Nomura International plc 821,827株（0.73%）+0.08% |
| 05/25 | 120 | 120 | 117 | 119 | -0.83% | 562,800 | - | -2.46% |
| 05/22 | 117 | 120 | 117 | 120 | +2.56% | 236,600 | - | -2.44% |
| 05/22 | （空売り報告）Barclays Capital Securities Ltd 414,855株（0.36%）-0.24%義務消失 |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,103,891株（1.87%）+0.21% |
| 05/21 | 118 | 119 | 117 | 117 | -0.85% | 321,800 | - | -4.88% |
| 05/21 | （空売り報告）Nomura International plc 734,477株（0.65%）+0.11% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 681,955株（0.6%）-0.16% |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,875,791株（1.66%）+0.08% |
| 05/20 | 122 | 122 | 118 | 118 | -1.67% | 492,400 | - | -4.07% |
| 05/20 | （空売り報告）Nomura International plc 617,707株（0.54%）再IN |
| 05/19 | 120 | 122 | 120 | 120 | 0% | 257,500 | - | -3.23% |
| 05/18 | 122 | 122 | 120 | 120 | -0.83% | 236,800 | - | -3.23% |
| 05/15 | 121 | 123 | 121 | 121 | -0.82% | 185,500 | - | -2.42% |
| 05/14 | 125 | 126 | 120 | 122 | -1.61% | 276,900 | - | -2.4% |
| 05/13 | 125 | 125 | 124 | 124 | -1.59% | 158,600 | - | -0.8% |
| 05/12 | 127 | 127 | 125 | 126 | -0.79% | 119,800 | - | +0.8% |
| 05/11 | 129 | 129 | 125 | 127 | -0.78% | 627,700 | - | +1.6% |
| 05/08 | 126 | 129 | 125 | 128 | +0.79% | 255,900 | - | +1.59% |
| 05/07 | 124 | 127 | 123 | 127 | +3.25% | 283,900 | - | +0.79% |
| 04/30 | （IR情報）16:30 取締役に対する有償ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 04/30 | （IR情報）16:30 従業員に対するストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
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。
