| 2026 |
| 07/31 | 134 | 135 | 133 | 135 | +0.75% | 201,000 | 151億7135万 | +7.14% |
| 07/30 | 131 | 136 | 131 | 134 | +0.75% | 205,300 | 150億5897万 | +7.2% |
| 07/29 | 129 | 133 | 129 | 133 | +2.31% | 337,900 | 149億4659万 | +6.4% |
| 07/28 | 132 | 132 | 127 | 130 | -2.26% | 485,000 | 146億945万 | +4.84% |
| 07/27 | 133 | 137 | 130 | 133 | -2.92% | 520,800 | 149億4659万 | +8.13% |
| 07/24 | 133 | 149 | 133 | 137 | +1.48% | 2,567,200 | 153億9611万 | +11.38% |
| 07/23 | （5%ルール）SHIN JUNGHO（5.18%） |
| 07/23 | 131 | 135 | 128 | 135 | +2.27% | 451,000 | 151億7135万 | +10.66% |
| 07/22 | 129 | 133 | 126 | 132 | +1.54% | 603,700 | 148億3421万 | +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 | 146億945万 | +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 | 139億3517万 | +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 | 132億6089万 | -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 業績予想の修正に関するお知らせ |
| 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 | 125 | 126 | 122 | 123 | -0.81% | 233,300 | 138億2279万 | +2.5% |
| 07/14 | 125 | 127 | 124 | 124 | -0.8% | 189,600 | 139億3517万 | +3.33% |
| 07/13 | 126 | 128 | 125 | 125 | -1.57% | 286,000 | 140億4755万 | +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 | 142億7231万 | +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 | 139億3517万 | +4.2% |
| 07/08 | 122 | 123 | 120 | 121 | -2.42% | 168,000 | 135億9803万 | +1.68% |
| 07/07 | 124 | 125 | 122 | 124 | 0% | 215,300 | 139億3517万 | +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 | 139億3517万 | +4.2% |
| 07/03 | 121 | 125 | 120 | 124 | +1.64% | 236,300 | 139億3517万 | +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 | 137億1041万 | +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 | 135億9803万 | +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 | 132億6089万 | 0% |
| 06/29 | 117 | 119 | 116 | 117 | +0.86% | 101,000 | 131億4851万 | 0% |
| 06/26 | 115 | 118 | 115 | 116 | 0% | 180,300 | 130億3612万 | -1.69% |
| 06/25 | 114 | 119 | 114 | 116 | +0.87% | 309,300 | 130億3612万 | -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 | 129億2374万 | -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 | 130億3612万 | -1.69% |
| 06/22 | 116 | 119 | 116 | 118 | +1.72% | 254,800 | 132億6089万 | 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 | 130億3612万 | -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 | 132億6089万 | 0% |
| 06/17 | 116 | 120 | 116 | 119 | +0.85% | 102,200 | 133億7327万 | +0.85% |
| 06/16 | 118 | 120 | 115 | 118 | -0.84% | 304,500 | 132億6089万 | -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 | 133億7327万 | 0% |
| 06/12 | 120 | 120 | 118 | 119 | +0.85% | 66,500 | 133億7327万 | 0% |
| 06/11 | 117 | 120 | 117 | 118 | 0% | 147,700 | 132億6089万 | -1.67% |
| 06/10 | 118 | 119 | 116 | 118 | -0.84% | 157,100 | 132億6089万 | -1.67% |
| 06/09 | 120 | 121 | 119 | 119 | 0% | 220,200 | 133億7327万 | -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 | 133億7327万 | -0.83% |
| 06/05 | 118 | 123 | 117 | 122 | +2.52% | 590,600 | 137億1041万 | +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 | 133億7327万 | -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 | 132億6089万 | -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 | 129億2374万 | -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 | 132億6089万 | -2.48% |
| 05/29 | 116 | 119 | 115 | 119 | +4.39% | 285,000 | 133億7327万 | -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 | 128億1136万 | -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 | 129億2374万 | -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 | 130億3612万 | -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 | 133億7327万 | -2.46% |
| 05/22 | 117 | 120 | 117 | 120 | +2.56% | 236,600 | 134億8565万 | -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 | 131億4851万 | -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 | 132億6089万 | -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 | 134億8565万 | -3.23% |
| 05/18 | 122 | 122 | 120 | 120 | -0.83% | 236,800 | 134億8565万 | -3.23% |
| 05/15 | 121 | 123 | 121 | 121 | -0.82% | 185,500 | 135億9803万 | -2.42% |
| 05/14 | 125 | 126 | 120 | 122 | -1.61% | 276,900 | 137億1041万 | -2.4% |
| 05/13 | 125 | 125 | 124 | 124 | -1.59% | 158,600 | 139億3517万 | -0.8% |
| 05/12 | 127 | 127 | 125 | 126 | -0.79% | 119,800 | 141億5993万 | +0.8% |
| 05/11 | 129 | 129 | 125 | 127 | -0.78% | 627,700 | 142億7231万 | +1.6% |
| 05/08 | 126 | 129 | 125 | 128 | +0.79% | 255,900 | 143億8469万 | +1.59% |
| 05/07 | 124 | 127 | 123 | 127 | +3.25% | 283,900 | 142億7231万 | +0.79% |
| 05/01 | 123 | 125 | 122 | 123 | 0% | 144,400 | 138億2279万 | -2.38% |
| 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 |
| 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 | 127 | 127 | 122 | 123 | -3.15% | 482,000 | 138億2279万 | -2.38% |
| 04/30 | （空売り報告）大和証券 1,685,200株（1.49%）-0.09% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 854,255株（0.76%）+0.07% |
| 04/28 | 125 | 129 | 124 | 127 | +1.6% | 539,000 | 142億7231万 | 0% |
| 04/28 | （空売り報告）Barclays Capital Securities Ltd 785,255株（0.69%）-0.14% |
| 04/27 | 122 | 125 | 120 | 125 | +4.17% | 784,200 | 140億4755万 | -1.57% |
| 04/27 | （空売り報告）Nomura International plc 446,360株（0.39%）-0.12%義務消失 |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 939,055株（0.83%）-0.09% |
| 04/24 | 123 | 123 | 119 | 120 | -1.64% | 460,800 | 134億8565万 | -5.51% |
| 04/24 | （空売り報告）Barclays Capital Securities Ltd 1,041,955株（0.92%）+0.12% |
| 04/23 | 120 | 122 | 118 | 122 | +3.39% | 1,097,600 | 137億1041万 | -4.69% |
| 04/23 | （空売り報告）Nomura International plc 573,410株（0.51%）再IN |
| 04/22 | 121 | 122 | 118 | 118 | -2.48% | 371,400 | 132億6089万 | -7.81% |
| 04/21 | 122 | 123 | 120 | 121 | -0.82% | 275,700 | 135億9803万 | -6.2% |
| 04/20 | 120 | 123 | 118 | 122 | +2.52% | 528,600 | 137億1041万 | -6.15% |
| 04/20 | （空売り報告）Nomura International plc 536,761株（0.47%）-0.06%義務消失 |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,782,891株（1.58%）-0.08% |
| 04/17 | 121 | 124 | 119 | 119 | -1.65% | 964,200 | 133億7327万 | -9.16% |
| 04/16 | 125 | 125 | 120 | 121 | -3.2% | 1,107,300 | 135億9803万 | -7.63% |
| 04/16 | （空売り報告）Nomura International plc 605,983株（0.53%）再IN |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 901,655株（0.8%）+0.18% |
| 04/15 | 125 | 127 | 123 | 125 | -2.34% | 984,400 | 140億4755万 | -5.3% |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 701,555株（0.62%）+0.07% |
| 04/14 | （IR情報）15:30 2026年8月期第2四半期決算短信〔日本基準〕(連結) |
| 04/14 | （IR情報）15:30 従業員に対するストック・オプション(新株予約権)の発行に関するお知らせ |
| 04/14 | （IR情報）15:30 取締役に対する有償ストック・オプション(新株予約権)の発行に関するお知らせ |
| 04/14 | 126 | 129 | 125 | 128 | +1.59% | 445,500 | 143億8469万 | -3.76% |
| 04/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,868,491株（1.66%）-0.13% |
| 04/13 | 127 | 128 | 124 | 126 | 0% | 657,400 | 141億5993万 | -5.26% |
| 04/13 | （空売り報告）Barclays Capital Securities Ltd 625,855株（0.55%）再IN |
| 04/10 | 128 | 129 | 126 | 126 | -1.56% | 332,500 | 141億5993万 | -5.97% |
| 04/09 | 131 | 132 | 127 | 128 | -1.54% | 707,000 | 143億8469万 | -4.48% |
| 04/08 | 131 | 132 | 128 | 130 | -0.76% | 328,900 | 146億945万 | -2.99% |
| 04/07 | 131 | 132 | 129 | 131 | 0% | 209,200 | 147億2183万 | -2.24% |
| 04/06 | 129 | 131 | 128 | 131 | +2.34% | 692,900 | 147億2183万 | -2.96% |
| 04/03 | 130 | 131 | 128 | 128 | -1.54% | 192,300 | 143億8469万 | -5.19% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,017,791株（1.79%）-0.07% |
| 04/02 | 128 | 130 | 126 | 130 | +0.78% | 506,300 | 146億945万 | -3.7% |
| 04/01 | 131 | 134 | 127 | 129 | -0.77% | 1,483,700 | 144億9707万 | -4.44% |
| 04/01 | （空売り報告）Nomura International plc 384,987株（0.34%）-0.23%義務消失 |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,091,691株（1.86%）-0.12% |
| 03/31 | 128 | 131 | 127 | 130 | +1.56% | 414,600 | 146億945万 | -3.7% |
| 03/31 | （空売り報告）大和証券 1,784,200株（1.58%）-0.02% |
| 03/30 | 132 | 135 | 127 | 128 | -2.29% | 902,700 | 143億8469万 | -5.19% |
| 03/30 | （空売り報告）大和証券 1,799,900株（1.6%）+0.16% |
| 03/27 | 133 | 134 | 131 | 131 | -0.76% | 125,200 | 147億2183万 | -2.96% |
| 03/26 | 139 | 139 | 132 | 132 | -3.65% | 269,500 | 148億3421万 | -2.22% |
| 03/25 | 132 | 139 | 132 | 137 | +3.79% | 724,300 | 153億9611万 | +1.48% |
| 03/25 | （空売り報告）Nomura International plc 651,144株（0.57%）-0.08% |
| 03/24 | 133 | 134 | 130 | 132 | 0% | 169,000 | 148億3421万 | -2.22% |
| 03/23 | 132 | 134 | 128 | 132 | -0.75% | 850,700 | 148億3421万 | -2.22% |
| 03/23 | （空売り報告）大和証券 1,619,900株（1.44%）+0.14% |
| 03/19 | 138 | 140 | 133 | 133 | -5.67% | 1,808,500 | 149億4659万 | -1.48% |
| 03/19 | （空売り報告）Nomura International plc 735,994株（0.65%）-0.11% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,233,492株（1.98%）-0.21% |
| 03/18 | 141 | 141 | 139 | 141 | +1.44% | 282,900 | 158億4564万 | +4.44% |
| 03/18 | （空売り報告）大和証券 1,464,600株（1.3%）+0.06% |
| 03/17 | 140 | 140 | 138 | 139 | +0.72% | 254,600 | 156億2087万 | +2.96% |
| 03/16 | 137 | 140 | 137 | 138 | 0% | 271,900 | 155億849万 | +2.22% |
| 03/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,470,846株（2.19%）-0.09% |
| 03/13 | 140 | 140 | 137 | 138 | -1.43% | 346,300 | 155億849万 | +2.22% |
| 03/13 | （空売り報告）大和証券 1,401,700株（1.24%）+0.08% |
| 03/12 | 145 | 145 | 138 | 140 | -2.78% | 730,800 | 157億3326万 | +3.7% |
| 03/12 | （空売り報告）Nomura International plc 864,521株（0.76%）-0.1% |
| 03/11 | 142 | 145 | 141 | 144 | +2.86% | 814,900 | 161億8278万 | +7.46% |
| 03/10 | 135 | 141 | 135 | 140 | +4.48% | 794,100 | 157億3326万 | +4.48% |
| 03/10 | （空売り報告）Nomura International plc 971,079株（0.86%）-0.08% |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.5%義務消失 |
| 03/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,571,846株（2.28%）-0.03% |
| 03/09 | 133 | 134 | 131 | 134 | -2.19% | 538,600 | 150億5897万 | 0% |
| 03/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,604,746株（2.31%）+0.03% |
| 03/06 | 137 | 138 | 135 | 137 | -0.72% | 351,900 | 153億9611万 | +2.24% |
| 03/06 | （空売り報告）大和証券 1,313,300株（1.16%）+0.14% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,568,746株（2.28%）-0.08% |
| 03/03 | （空売り報告）大和証券 1,152,100株（1.02%）+0.17% |
| 03/03 | （空売り報告）Nomura International plc 1,066,174株（0.94%）+0.09% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,653,146株（2.36%）-0.08% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 570,550株（0.5%）再IN |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 557,114株（0.49%）-0.03%義務消失 |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,750,846株（2.44%）+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。
