| 2026 |
| 10/06 | 472 | 476 | 470 | 473 | +0.64% | 82,200 | - | +0.21% |
| 10/05 | 472 | 473 | 468 | 470 | -1.05% | 89,000 | - | -0.42% |
| 10/02 | 478 | 481 | 475 | 475 | -1.45% | 85,800 | - | +0.64% |
| 10/01 | 485 | 487 | 480 | 482 | -1.03% | 95,900 | - | +2.12% |
| 09/30 | 485 | 490 | 483 | 487 | +0.21% | 115,100 | - | +2.96% |
| 09/29 | 482 | 489 | 480 | 486 | 0% | 141,200 | - | +2.97% |
| 09/28 | 486 | 488 | 480 | 486 | 0% | 171,400 | - | +2.97% |
| 09/25 | 483 | 489 | 480 | 486 | +0.62% | 150,200 | - | +3.18% |
| 09/24 | 480 | 487 | 476 | 483 | -0.21% | 143,700 | - | +2.77% |
| 09/18 | 480 | 486 | 480 | 484 | -0.82% | 103,400 | - | +2.98% |
| 09/17 | 476 | 488 | 476 | 488 | +1.04% | 123,900 | - | +4.05% |
| 09/16 | 466 | 483 | 465 | 483 | +3.65% | 263,500 | - | +3.43% |
| 09/15 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年10月30日) |
| 09/15 | 464 | 470 | 464 | 466 | 0% | 109,300 | - | 0% |
| 09/15 | （空売り報告）Citigroup Global Markets Limited 662,028株（1%）+0.03% |
| 09/14 | 464 | 472 | 462 | 466 | +0.22% | 68,800 | - | 0% |
| 09/11 | 466 | 470 | 464 | 465 | -1.9% | 122,700 | - | 0% |
| 09/11 | （空売り報告）Citigroup Global Markets Limited 636,328株（0.97%）+0.37% |
| 09/11 | （空売り報告）Barclays Capital Securities Ltd 422,414株（0.64%）-0.33% |
| 09/10 | 455 | 474 | 455 | 474 | +3.27% | 191,600 | - | +2.16% |
| 09/10 | （空売り報告）Citigroup Global Markets Limited 395,628株（0.6%）+0.1% |
| 09/09 | 455 | 461 | 454 | 459 | -0.43% | 160,200 | - | -1.08% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 636,714株（0.97%）+0.12% |
| 09/08 | 450 | 463 | 447 | 461 | +1.77% | 108,200 | - | -0.65% |
| 09/07 | （5%ルール）みずほ信託銀行（0.73%）アセットマネジメントOne（1.15%）みずほ銀行（1.86%） |
| 09/07 | 456 | 460 | 453 | 453 | -1.52% | 96,500 | - | -2.58% |
| 09/07 | （空売り報告）Barclays Capital Securities Ltd 559,614株（0.85%）+0.12% |
| 09/04 | 451 | 465 | 450 | 460 | +1.32% | 141,200 | - | -1.5% |
| 09/04 | （空売り報告）Diversified Select Opportunities, LLC 395,100株（0.6%）+0.1% |
| 09/03 | 457 | 461 | 454 | 454 | -1.09% | 86,600 | - | -3.2% |
| 09/03 | （空売り報告）Citigroup Global Markets Limited 330,428株（0.5%）再IN |
| 09/02 | 463 | 464 | 457 | 459 | -1.92% | 153,300 | - | -2.75% |
| 09/01 | 464 | 469 | 461 | 468 | +0.21% | 120,500 | - | -1.06% |
| 09/01 | （空売り報告）Barclays Capital Securities Ltd 483,414株（0.73%）+0.2% |
| 08/31 | 466 | 474 | 465 | 467 | 0% | 181,900 | - | -1.68% |
| 08/28 | 468 | 473 | 464 | 467 | -1.48% | 184,600 | - | -1.89% |
| 08/27 | 470 | 475 | 467 | 474 | +0.42% | 106,800 | - | -0.63% |
| 08/27 | （空売り報告）Citigroup Global Markets Limited 306,128株（0.46%）-0.13%義務消失 |
| 08/26 | 475 | 480 | 470 | 472 | -1.05% | 143,500 | - | -1.26% |
| 08/25 | 488 | 488 | 475 | 477 | -2.25% | 159,300 | - | -0.63% |
| 08/24 | 481 | 488 | 479 | 488 | +1.88% | 143,600 | - | +1.67% |
| 08/24 | （空売り報告）Barclays Capital Securities Ltd 350,314株（0.53%）-0.07% |
| 08/21 | 472 | 483 | 467 | 479 | +1.27% | 254,200 | - | -0.42% |
| 08/21 | （空売り報告）Citigroup Global Markets Limited 392,928株（0.59%）-0.08% |
| 08/20 | 466 | 473 | 463 | 473 | +2.16% | 109,500 | - | -1.66% |
| 08/19 | 468 | 469 | 461 | 463 | -1.07% | 91,500 | - | -4.14% |
| 08/19 | （空売り報告）Citigroup Global Markets Limited 440,128株（0.67%）-0.1% |
| 08/18 | 472 | 473 | 467 | 468 | -1.47% | 99,600 | - | -3.31% |
| 08/18 | （空売り報告）Diversified Select Opportunities, LLC 331,700株（0.5%）新規 |
| 08/17 | 458 | 479 | 456 | 475 | +3.71% | 232,600 | - | -2.26% |
| 08/14 | 451 | 462 | 447 | 458 | +1.1% | 175,900 | - | -5.95% |
| 08/14 | （空売り報告）Citigroup Global Markets Limited 509,128株（0.77%）-0.04% |
| 08/13 | 458 | 462 | 453 | 453 | -1.09% | 125,300 | - | -7.17% |
| 08/12 | 449 | 458 | 447 | 458 | +2.46% | 94,300 | - | -6.53% |
| 08/10 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年10月30日) |
| 08/10 | 459 | 461 | 447 | 447 | 0% | 204,600 | - | -9.15% |
| 08/07 | 447 | 456 | 440 | 447 | +0.9% | 467,700 | - | -9.51% |
| 08/06 | （IR情報）15:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/06 | 463 | 488 | 423 | 443 | -4.73% | 639,200 | - | -10.51% |
| 08/06 | （空売り報告）Barclays Capital Securities Ltd 394,482株（0.6%）+0.04% |
| 08/05 | 478 | 478 | 459 | 465 | -1.9% | 298,500 | - | -6.44% |
| 08/04 | 493 | 493 | 474 | 474 | -4.24% | 287,300 | - | -4.82% |
| 08/03 | 487 | 495 | 483 | 495 | +1.02% | 153,800 | - | -0.8% |
| 08/03 | （空売り報告）Citigroup Global Markets Limited 535,428株（0.81%）+0.02% |
| 07/31 | （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 |
| 07/31 | 510 | 511 | 489 | 490 | -4.48% | 276,200 | - | -1.61% |
| 07/30 | 518 | 525 | 511 | 513 | -1.54% | 372,400 | - | +3.01% |
| 07/30 | （空売り報告）Barclays Capital Securities Ltd 370,082株（0.56%）-0.12% |
| 07/29 | 509 | 522 | 502 | 521 | +3.78% | 402,900 | - | +4.83% |
| 07/28 | 494 | 505 | 488 | 502 | +1.21% | 262,900 | - | +1.41% |
| 07/28 | （空売り報告）Barclays Capital Securities Ltd 450,182株（0.68%）-0.06% |
| 07/27 | 500 | 500 | 491 | 496 | 0% | 123,000 | - | +0.2% |
| 07/24 | 496 | 497 | 481 | 496 | -0.4% | 307,600 | - | +0.4% |
| 07/23 | 502 | 504 | 496 | 498 | -1.58% | 123,400 | - | +0.81% |
| 07/22 | 507 | 512 | 499 | 506 | 0% | 138,400 | - | +2.64% |
| 07/22 | （空売り報告）Citigroup Global Markets Limited 524,128株（0.79%）-0.01% |
| 07/21 | 499 | 513 | 499 | 506 | +3.05% | 270,100 | - | +2.85% |
| 07/17 | 497 | 501 | 487 | 491 | -1.21% | 185,700 | - | 0% |
| 07/16 | 497 | 504 | 496 | 497 | -0.2% | 154,600 | - | +1.22% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 489,382株（0.74%）+0.14% |
| 07/15 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年10月30日) |
| 07/15 | 506 | 507 | 496 | 498 | -0.99% | 130,300 | - | +1.43% |
| 07/14 | 500 | 507 | 498 | 503 | +0.4% | 198,600 | - | +2.65% |
| 07/13 | 514 | 516 | 500 | 501 | -1.57% | 155,300 | - | +2.45% |
| 07/10 | 508 | 514 | 498 | 509 | +0.2% | 329,200 | - | +4.3% |
| 07/09 | 494 | 543 | 489 | 508 | +2.63% | 678,000 | - | +4.31% |
| 07/08 | 500 | 501 | 495 | 495 | -0.4% | 92,500 | - | +1.85% |
| 07/07 | 495 | 501 | 493 | 497 | +0.81% | 99,200 | - | +2.47% |
| 07/06 | 497 | 503 | 491 | 493 | -0.8% | 97,800 | - | +1.86% |
| 07/03 | 492 | 502 | 492 | 497 | +1.02% | 125,600 | - | +2.69% |
| 07/03 | （空売り報告）Citigroup Global Markets Limited 531,228株（0.8%）+0.01% |
| 07/02 | 493 | 502 | 492 | 492 | -0.2% | 147,700 | - | +1.65% |
| 07/01 | （IR情報）15:30 自己株式取得状況に関するお知らせ |
| 07/01 | 487 | 497 | 485 | 493 | +2.49% | 109,600 | - | +1.86% |
| 07/01 | （空売り報告）Citigroup Global Markets Limited 522,828株（0.79%）-0.01% |
| 06/30 | 485 | 488 | 479 | 481 | -0.82% | 101,400 | - | -0.41% |
| 06/29 | 480 | 488 | 480 | 485 | +0.83% | 131,900 | - | +0.21% |
| 06/29 | （空売り報告）Citigroup Global Markets Limited 526,028株（0.8%）+0.01% |
| 06/26 | 482 | 486 | 479 | 481 | -0.82% | 128,700 | - | -0.62% |
| 06/25 | 485 | 485 | 476 | 485 | +0.62% | 154,300 | - | +0.21% |
| 06/24 | 488 | 491 | 482 | 482 | -0.62% | 69,600 | - | -0.41% |
| 06/23 | 486 | 488 | 480 | 485 | -0.61% | 59,500 | - | +0.21% |
| 06/22 | 490 | 491 | 485 | 488 | -0.41% | 51,800 | - | +0.83% |
| 06/19 | 490 | 491 | 486 | 490 | +0.41% | 77,200 | - | +1.24% |
| 06/19 | （空売り報告）Citigroup Global Markets Limited 522,728株（0.79%）-0.02% |
| 06/18 | 485 | 493 | 485 | 488 | +1.04% | 83,100 | - | +0.83% |
| 06/17 | 485 | 490 | 481 | 483 | +0.42% | 84,700 | - | -0.21% |
| 06/16 | 484 | 484 | 476 | 481 | -0.62% | 81,900 | - | -0.62% |
| 06/15 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年10月30日) |
| 06/15 | 486 | 491 | 483 | 484 | -1.02% | 76,300 | - | +0.41% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 394,596株（0.6%）+0.08% |
| 06/12 | 482 | 489 | 482 | 489 | +1.45% | 142,400 | - | +1.88% |
| 06/11 | 485 | 486 | 474 | 482 | -0.62% | 96,600 | - | +1.05% |
| 06/10 | 475 | 488 | 475 | 485 | +1.04% | 94,200 | - | +2.32% |
| 06/09 | 480 | 483 | 476 | 480 | +0.21% | 90,900 | - | +1.69% |
| 06/08 | 474 | 481 | 474 | 479 | +0.63% | 96,900 | - | +2.13% |
| 06/05 | 478 | 483 | 475 | 476 | +0.42% | 59,600 | - | +1.93% |
| 06/04 | 470 | 479 | 468 | 474 | -0.21% | 87,600 | - | +1.94% |
| 06/03 | 480 | 481 | 471 | 475 | -0.84% | 68,200 | - | +2.81% |
| 06/02 | 477 | 484 | 472 | 479 | -1.03% | 94,000 | - | +4.13% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 344,296株（0.52%）再IN |
| 06/01 | （IR情報）15:30 自己株式取得状況に関するお知らせ |
| 06/01 | 488 | 492 | 481 | 484 | -1.43% | 111,000 | - | +5.68% |
| 05/29 | 489 | 496 | 489 | 491 | +0.41% | 86,800 | - | +7.68% |
| 05/28 | 491 | 491 | 483 | 489 | -0.41% | 92,200 | - | +7.71% |
| 05/27 | 491 | 496 | 487 | 491 | -1.6% | 128,100 | - | +8.87% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 321,796株（0.49%）-0.06%義務消失 |
| 05/26 | 481 | 499 | 480 | 499 | +2.67% | 138,700 | - | +11.14% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 365,696株（0.55%）-0.07% |
| 05/25 | 481 | 489 | 478 | 486 | +2.32% | 92,300 | - | +8.97% |
| 05/25 | （空売り報告）Citigroup Global Markets Limited 537,528株（0.81%）+0.04% |
| 05/22 | 485 | 485 | 469 | 475 | -2.06% | 111,700 | - | +6.98% |
| 05/21 | 487 | 489 | 485 | 485 | +0.21% | 79,100 | - | +9.48% |
| 05/20 | 488 | 488 | 481 | 484 | -1.22% | 79,700 | - | +9.75% |
| 05/19 | 490 | 499 | 488 | 490 | +1.24% | 189,800 | - | +11.62% |
| 05/18 | 491 | 491 | 482 | 484 | -1.22% | 106,600 | - | +10.76% |
| 05/15 | 479 | 492 | 475 | 490 | +2.51% | 166,400 | - | +12.64% |
| 05/14 | 485 | 490 | 467 | 478 | -4.78% | 629,400 | - | +10.39% |
| 05/13 | 485 | 502 | 480 | 502 | +18.96% | 469,200 | - | +16.47% |
| 05/12 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 05/12 | （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) |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 413,096株（0.62%）-0.08% |
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。
