| 2026 |
| 06/23 | 2,777 | 2,835 | 2,758 | 2,826 | +1.15% | 313,500 | 2408億1018万 | +0.14% |
| 06/22 | 2,763 | 2,807 | 2,745 | 2,794 | +1.12% | 397,100 | 2380億8338万 | -1.2% |
| 06/19 | 2,721 | 2,766 | 2,685 | 2,763 | +0.36% | 791,200 | 2354億4180万 | -2.44% |
| 06/18 | 2,761 | 2,790 | 2,725 | 2,753 | -1.57% | 404,100 | 2345億8968万 | -3.03% |
| 06/17 | 2,821 | 2,848 | 2,795 | 2,797 | -0.89% | 283,200 | 2383億3902万 | -1.76% |
| 06/16 | 2,818 | 2,830 | 2,789 | 2,822 | -0.14% | 307,300 | 2404億6933万 | -1.05% |
| 06/16 | （空売り報告）モルガン・スタンレーMUFG証券 347,501株（0.4%）-0.11%義務消失 |
| 06/15 | 2,837 | 2,855 | 2,821 | 2,826 | -0.39% | 308,700 | 2408億1018万 | -0.98% |
| 06/12 | 2,810 | 2,844 | 2,796 | 2,837 | +0.82% | 480,700 | 2417億4752万 | -0.6% |
| 06/11 | 2,835 | 2,850 | 2,795 | 2,814 | +0.29% | 399,000 | 2397億8763万 | -1.4% |
| 06/10 | 2,738 | 2,806 | 2,721 | 2,806 | +3.5% | 491,300 | 2391億593万 | -1.79% |
| 06/09 | 2,755 | 2,759 | 2,698 | 2,711 | -1.49% | 551,800 | 2310億1076万 | -5.21% |
| 06/08 | 2,730 | 2,797 | 2,719 | 2,752 | +2.3% | 645,300 | 2345億446万 | -4.04% |
| 06/05 | 2,685 | 2,725 | 2,676 | 2,690 | -0.74% | 493,500 | 2292億2130万 | -6.43% |
| 06/04 | 2,684 | 2,754 | 2,675 | 2,710 | +0.93% | 661,600 | 2309億2554万 | -6.1% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 437,450株（0.51%）再IN |
| 06/03 | 2,680 | 2,705 | 2,659 | 2,685 | +0.19% | 832,700 | 2287億9524万 | -7.29% |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 415,801株（0.48%）-0.05%義務消失 |
| 06/02 | 2,757 | 2,782 | 2,630 | 2,680 | -10.96% | 2,463,500 | 2283億6917万 | -7.81% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 457,801株（0.53%）再IN |
| 06/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 797,958株（0.67%）-0.12% |
| 06/01 | （IR情報）15:30 2026年4月期通期決算説明会資料 |
| 06/01 | （IR情報）15:30 2026年4月期決算短信[日本基準](連結) |
| 06/01 | 2,999 | 3,019 | 2,962 | 3,010 | +0.07% | 868,100 | 2564億8926万 | +3.08% |
| 05/29 | 2,932 | 3,039 | 2,921 | 3,008 | +5.1% | 1,177,000 | 2563億1883万 | +3.01% |
| 05/29 | （空売り報告）モルガン・スタンレーMUFG証券 418,701株（0.49%）-0.02%義務消失 |
| 05/28 | （IR情報）17:00 業績予想(連結・個別)の修正に関するお知らせ |
| 05/28 | 2,875 | 2,903 | 2,853 | 2,862 | +0.03% | 389,300 | 2438億7783万 | -2.09% |
| 05/27 | 2,841 | 2,876 | 2,833 | 2,861 | +0.35% | 351,200 | 2437億9261万 | -2.39% |
| 05/26 | 2,883 | 2,890 | 2,847 | 2,851 | -2.03% | 353,100 | 2429億4049万 | -2.96% |
| 05/25 | 2,920 | 2,928 | 2,864 | 2,910 | +0.1% | 422,800 | 2479億6802万 | -1.19% |
| 05/22 | 2,926 | 2,929 | 2,890 | 2,907 | -1.06% | 319,400 | 2477億1238万 | -1.39% |
| 05/21 | 2,955 | 2,955 | 2,925 | 2,938 | -0.27% | 345,200 | 2503億5397万 | -0.54% |
| 05/20 | 2,975 | 2,989 | 2,913 | 2,946 | -0.97% | 286,600 | 2510億3567万 | -0.37% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 935,558株（0.79%）-0.07% |
| 05/19 | 2,926 | 2,975 | 2,904 | 2,975 | +2.83% | 389,400 | 2535億683万 | +0.44% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 440,646株（0.51%）再IN |
| 05/18 | 2,970 | 2,970 | 2,892 | 2,893 | -1.2% | 321,200 | 2465億1941万 | -2.46% |
| 05/15 | 2,933 | 2,982 | 2,912 | 2,928 | -1.21% | 417,200 | 2495億184万 | -1.48% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 409,646株（0.48%）-0.05%義務消失 |
| 05/14 | 2,920 | 2,966 | 2,904 | 2,964 | +1.33% | 353,300 | 2525億6949万 | -0.5% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,015,876株（0.86%）-0.04% |
| 05/13 | 2,900 | 2,966 | 2,897 | 2,925 | +2.6% | 451,400 | 2492億4621万 | -1.94% |
| 05/12 | 2,844 | 2,870 | 2,826 | 2,851 | +0.25% | 351,400 | 2429億4049万 | -4.52% |
| 05/11 | 2,815 | 2,871 | 2,812 | 2,844 | +0.28% | 472,600 | 2423億4400万 | -4.98% |
| 05/08 | 2,895 | 2,895 | 2,831 | 2,836 | -2% | 492,200 | 2416億6230万 | -5.4% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 452,746株（0.53%）再IN |
| 05/07 | 2,862 | 2,913 | 2,859 | 2,894 | +0.52% | 480,900 | 2466億462万 | -3.66% |
| 05/01 | 2,875 | 2,890 | 2,856 | 2,879 | -0.35% | 424,500 | 2453億2644万 | -4.19% |
| 04/30 | 2,937 | 2,944 | 2,820 | 2,889 | -1.63% | 691,300 | 2461億7856万 | -3.83% |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,065,105株（0.9%）+0.09% |
| 04/28 | 2,956 | 2,997 | 2,915 | 2,937 | -0.71% | 1,219,100 | 2502億6876万 | -2.17% |
| 04/27 | 2,985 | 3,007 | 2,952 | 2,958 | -0.27% | 2,474,700 | 2520億5822万 | -1.33% |
| 04/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 954,845株（0.81%）+0.06% |
| 04/24 | 2,973 | 3,011 | 2,966 | 2,966 | +0.1% | 823,200 | 2527億3991万 | -0.84% |
| 04/23 | （5%ルール）グリーンコア（19.31%） |
| 04/23 | 2,990 | 3,008 | 2,963 | 2,963 | -1.3% | 823,900 | 2524億8428万 | -0.74% |
| 04/22 | 3,009 | 3,017 | 2,995 | 3,002 | -0.63% | 445,500 | 2558億756万 | +0.67% |
| 04/21 | 3,060 | 3,077 | 3,021 | 3,021 | -1.76% | 465,400 | 2574億2659万 | +1.55% |
| 04/21 | （空売り報告）BNP Paribas Financial Markets SNC 276,356株（0.32%）-0.31%義務消失 |
| 04/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 881,744株（0.75%）+0.25% |
| 04/20 | 3,057 | 3,083 | 3,056 | 3,075 | +0.49% | 473,600 | 2620億2806万 | +3.57% |
| 04/17 | 3,020 | 3,068 | 3,020 | 3,060 | +0.82% | 522,900 | 2607億4988万 | +3.38% |
| 04/16 | 3,024 | 3,053 | 3,016 | 3,035 | -0.16% | 643,600 | 2586億1957万 | +2.81% |
| 04/16 | （空売り報告）Citigroup Global Markets Limited 370,059株（0.43%）-0.16%義務消失 |
| 04/15 | 2,986 | 3,040 | 2,986 | 3,040 | +1.81% | 494,200 | 2590億4563万 | +3.16% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 590,046株（0.5%）再IN |
| 04/14 | 3,034 | 3,064 | 2,985 | 2,986 | -1.61% | 456,400 | 2544億4416万 | +1.43% |
| 04/13 | 3,020 | 3,065 | 3,017 | 3,035 | +0.46% | 384,500 | 2586億1957万 | +3.13% |
| 04/13 | （空売り報告）Citigroup Global Markets Limited 503,459株（0.59%）-0.09% |
| 04/10 | 3,080 | 3,082 | 3,021 | 3,021 | -1.31% | 399,300 | 2574億2659万 | +2.79% |
| 04/09 | 3,086 | 3,116 | 3,061 | 3,061 | -0.49% | 431,800 | 2608億3509万 | +4.33% |
| 04/08 | 3,090 | 3,107 | 3,076 | 3,076 | +0.33% | 424,300 | 2621億1328万 | +5.09% |
| 04/08 | （空売り報告）BNP Paribas Financial Markets SNC 542,756株（0.63%）新規 |
| 04/08 | （空売り報告）Citigroup Global Markets Limited 585,859株（0.68%）-0.06% |
| 04/07 | 3,089 | 3,106 | 3,046 | 3,066 | -0.81% | 367,800 | 2612億6115万 | +5.11% |
| 04/06 | 3,075 | 3,107 | 3,075 | 3,091 | +1.28% | 385,400 | 2633億9146万 | +6.07% |
| 04/06 | （空売り報告）Citigroup Global Markets Limited 635,759株（0.74%）-0.1% |
| 04/03 | 3,013 | 3,065 | 3,011 | 3,052 | +1.16% | 270,200 | 2600億6818万 | +4.81% |
| 04/02 | 3,001 | 3,041 | 2,999 | 3,017 | -0.17% | 372,200 | 2570億8575万 | +3.68% |
| 04/01 | 2,986 | 3,022 | 2,952 | 3,022 | +1.51% | 406,600 | 2575億1181万 | +3.85% |
| 04/01 | （空売り報告）Citigroup Global Markets Limited 722,459株（0.84%）+0.33% |
| 03/31 | 2,986 | 3,014 | 2,973 | 2,977 | +0.4% | 471,500 | 2536億7725万 | +2.3% |
| 03/30 | 2,900 | 2,965 | 2,879 | 2,965 | +1.51% | 531,600 | 2526億5470万 | +1.86% |
| 03/27 | （IR情報）17:00 会社分割(簡易新設分割)による子会社設立に関するお知らせ |
| 03/27 | （IR情報）17:00 (開示事項の経過)連結子会社との会社分割(簡易吸収分割)に関するお知らせ |
| 03/27 | 2,891 | 2,925 | 2,888 | 2,921 | +1.78% | 482,000 | 2489億536万 | +0.27% |
| 03/26 | 2,846 | 2,873 | 2,844 | 2,870 | +1.06% | 286,300 | 2445億5953万 | -1.64% |
| 03/25 | 2,850 | 2,865 | 2,840 | 2,840 | +0.25% | 274,700 | 2420億315万 | -2.87% |
| 03/24 | 2,803 | 2,834 | 2,803 | 2,833 | +1.94% | 280,300 | 2414億667万 | -3.41% |
| 03/23 | 2,800 | 2,807 | 2,759 | 2,779 | -0.96% | 492,900 | 2368億520万 | -5.54% |
| 03/19 | 2,851 | 2,885 | 2,806 | 2,806 | -2.87% | 475,700 | 2391億593万 | -5.01% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 435,059株（0.51%）再IN |
| 03/18 | 2,850 | 2,892 | 2,850 | 2,889 | +1.48% | 370,300 | 2461億7856万 | -2.56% |
| 03/17 | 2,835 | 2,864 | 2,830 | 2,847 | -0.25% | 287,400 | 2425億9964万 | -4.17% |
| 03/16 | 2,860 | 2,878 | 2,846 | 2,854 | +0.21% | 347,800 | 2431億9613万 | -4.2% |
| 03/13 | 2,849 | 2,876 | 2,845 | 2,848 | -0.66% | 398,900 | 2426億8485万 | -4.65% |
| 03/13 | （空売り報告）Citigroup Global Markets Limited 394,959株（0.46%）-0.12%義務消失 |
| 03/12 | 2,897 | 2,900 | 2,856 | 2,867 | -1.88% | 406,300 | 2443億389万 | -4.15% |
| 03/11 | 2,961 | 2,971 | 2,915 | 2,922 | -1.32% | 297,700 | 2489億9057万 | -2.34% |
| 03/10 | 2,980 | 2,987 | 2,944 | 2,961 | -0.2% | 318,300 | 2523億1385万 | -0.97% |
| 03/09 | 2,919 | 2,967 | 2,885 | 2,967 | +1.16% | 656,800 | 2528億2513万 | -0.64% |
| 03/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 523,261株（0.44%）-0.06%義務消失 |
| 03/06 | 2,888 | 2,933 | 2,862 | 2,933 | +1.56% | 401,200 | 2499億2791万 | -1.51% |
| 03/06 | （空売り報告）Citigroup Global Markets Limited 499,759株（0.58%）-0.08% |
| 03/06 | （空売り報告）Barclays Capital Securities Ltd 415,745株（0.48%）-0.06%義務消失 |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 598,661株（0.5%）新規 |
| 03/05 | 2,900 | 2,936 | 2,887 | 2,888 | +0.14% | 475,900 | 2460億9335万 | -2.92% |
| 03/04 | 2,853 | 2,894 | 2,835 | 2,884 | +1.62% | 723,000 | 2457億5250万 | -3.25% |
| 03/04 | （空売り報告）Citigroup Global Markets Limited 566,759株（0.66%）-0.04% |
| 03/03 | 2,910 | 2,915 | 2,838 | 2,838 | -4.99% | 1,108,200 | 2418億3273万 | -5.05% |
| 03/03 | （空売り報告）Citigroup Global Markets Limited 602,259株（0.7%）再IN |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 464,545株（0.54%）再IN |
| 03/02 | （IR情報）15:30 2026年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/02 | （IR情報）15:30 2026年4月期第3四半期決算補足説明資料 |
| 03/02 | 3,000 | 3,019 | 2,977 | 2,987 | -1.65% | 620,700 | 2545億2937万 | -0.4% |
| 02/27 | 3,018 | 3,043 | 3,011 | 3,037 | +0.9% | 352,600 | 2587億8999万 | +1.1% |
| 02/26 | 3,019 | 3,049 | 3,010 | 3,010 | -0.07% | 295,500 | 2564億8926万 | +0.1% |
| 02/25 | 3,021 | 3,021 | 2,989 | 3,012 | -0.1% | 364,000 | 2566億5968万 | -0.07% |
| 02/24 | 2,992 | 3,039 | 2,985 | 3,015 | +0.77% | 353,500 | 2569億1532万 | -0.07% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 383,145株（0.44%）-0.06%義務消失 |
| 02/20 | 3,018 | 3,024 | 2,991 | 2,992 | -1.38% | 267,600 | 2549億5544万 | -0.86% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 429,308株（0.5%）再IN |
| 02/19 | 3,031 | 3,053 | 3,013 | 3,034 | -0.16% | 255,000 | 2585億3436万 | +0.43% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 417,508株（0.48%）-0.02%義務消失 |
| 02/18 | 3,030 | 3,053 | 3,027 | 3,039 | +0.3% | 226,400 | 2589億6042万 | +0.56% |
| 02/17 | 3,041 | 3,053 | 3,030 | 3,030 | -0.59% | 229,700 | 2581億9351万 | +0.23% |
| 02/16 | 3,077 | 3,103 | 3,047 | 3,048 | -0.49% | 333,800 | 2597億2733万 | +0.83% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 428,908株（0.5%）再IN |
| 02/13 | 3,115 | 3,127 | 3,040 | 3,063 | -0.71% | 365,300 | 2610億551万 | +1.36% |
| 02/12 | 3,085 | 3,117 | 3,085 | 3,085 | 0% | 413,400 | 2628億8019万 | +2.15% |
| 02/10 | 3,035 | 3,110 | 3,026 | 3,085 | +1.71% | 498,000 | 2628億8019万 | +2.19% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 381,943株（0.44%）-0.07%義務消失 |
| 02/09 | 3,048 | 3,068 | 3,013 | 3,033 | -0.69% | 468,000 | 2584億4914万 | +0.53% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 436,043株（0.51%）再IN |
| 02/06 | 3,047 | 3,056 | 3,017 | 3,054 | +0.53% | 322,100 | 2602億3860万 | +1.16% |
| 02/05 | 3,000 | 3,057 | 2,979 | 3,038 | +2.88% | 709,000 | 2588億7521万 | +0.63% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 423,943株（0.49%）-0.04%義務消失 |
| 02/05 | （空売り報告）Citigroup Global Markets Limited 394,559株（0.46%）-0.16%義務消失 |
| 02/05 | （空売り報告）Barclays Capital Securities Ltd 411,024株（0.48%）-0.07%義務消失 |
| 02/04 | 2,893 | 2,968 | 2,881 | 2,953 | +2.07% | 535,100 | 2516億3215万 | -2.22% |
| 02/04 | （空売り報告）Citigroup Global Markets Limited 533,459株（0.62%）-0.12% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 473,608株（0.55%）-0.08% |
| 02/03 | 2,871 | 2,900 | 2,860 | 2,893 | +0.66% | 556,900 | 2465億1941万 | -4.3% |
| 02/02 | 2,866 | 2,881 | 2,851 | 2,874 | +0.95% | 492,100 | 2449億38万 | -5.15% |
| 02/02 | （空売り報告）Citigroup Global Markets Limited 632,159株（0.74%）-0.13% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 540,819株（0.63%）再IN |
| 01/30 | 2,822 | 2,851 | 2,794 | 2,847 | +2.08% | 566,900 | 2425億9964万 | -6.29% |
| 01/29 | 2,829 | 2,829 | 2,772 | 2,789 | -1.83% | 1,271,100 | 2376億5732万 | -8.41% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 459,543株（0.53%）再IN |
| 01/28 | 2,932 | 2,933 | 2,836 | 2,841 | -6.82% | 2,468,200 | 2420億8837万 | -7.07% |
| 01/28 | （空売り報告）Citigroup Global Markets Limited 742,959株（0.87%）-0.05% |
| 01/27 | （IR情報）16:00 海外子会社設立に関するお知らせ |
| 01/27 | （IR情報）16:00 減損損失の計上及び業績予想(連結・個別)の修正に関するお知らせ |
| 01/27 | （IR情報）16:00 連結子会社との会社分割(簡易吸収分割)に関するお知らせ |
| 01/27 | 3,075 | 3,087 | 3,045 | 3,049 | -1.23% | 316,900 | 2598億1254万 | -0.55% |
| 01/26 | 3,073 | 3,099 | 3,065 | 3,087 | +0.16% | 261,600 | 2630億5061万 | +0.72% |
| 01/23 | （空売り報告）Citigroup Global Markets Limited 788,789株（0.92%）+0.11% |
| 01/21 | （空売り報告）Citigroup Global Markets Limited 692,789株（0.81%）+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。
