| 2026 |
| 07/31 | 306 | 306 | 300 | 303 | +1.68% | 56,200 | 36億778万 | -16.3% |
| 07/30 | 301 | 305 | 294 | 298 | -1% | 74,000 | 35億4825万 | -18.13% |
| 07/30 | （空売り報告）モルガン・スタンレーMUFG証券 152,300株（1.27%）+0.16% |
| 07/29 | 311 | 313 | 293 | 301 | -3.83% | 254,200 | 35億8397万 | -17.98% |
| 07/29 | （空売り報告）モルガン・スタンレーMUFG証券 132,700株（1.11%）+0.31% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 112,239株（0.94%）-0.21% |
| 07/28 | 341 | 342 | 312 | 313 | -8.21% | 485,300 | 37億2685万 | -15.41% |
| 07/28 | （空売り報告）モルガン・スタンレーMUFG証券 95,600株（0.8%）+0.06% |
| 07/28 | （空売り報告）Barclays Capital Securities Ltd 137,439株（1.15%）-0.13% |
| 07/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,500株（0.44%）-0.08%義務消失 |
| 07/27 | 351 | 358 | 339 | 341 | -14.54% | 701,000 | 40億6024万 | -8.33% |
| 07/27 | （空売り報告）モルガン・スタンレーMUFG証券 88,700株（0.74%）再IN |
| 07/27 | （空売り報告）Barclays Capital Securities Ltd 152,539株（1.28%）+0.45% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 62,500株（0.52%）再IN |
| 07/24 | （IR情報）15:30 特別損失(貸倒引当金繰入額)の計上及び業績予想の修正に関するお知らせ |
| 07/24 | 405 | 405 | 390 | 399 | -2.68% | 173,900 | 47億5084万 | +7.26% |
| 07/23 | 393 | 410 | 389 | 410 | +6.22% | 284,900 | 48億8182万 | +10.51% |
| 07/23 | （空売り報告）UBS AG 44,300株（0.37%）-0.23%義務消失 |
| 07/23 | （空売り報告）Barclays Capital Securities Ltd 99,500株（0.83%）-0.22% |
| 07/22 | 400 | 400 | 383 | 386 | -3.26% | 126,600 | 45億9605万 | +4.61% |
| 07/21 | 385 | 399 | 380 | 399 | +3.64% | 105,800 | 47億5084万 | +8.72% |
| 07/17 | 376 | 387 | 371 | 385 | +0.52% | 200,700 | 45億8414万 | +5.77% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 125,700株（1.05%）-0.16% |
| 07/16 | 392 | 396 | 376 | 383 | -1.79% | 124,300 | 45億6033万 | +6.09% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 145,000株（1.21%）+0.03% |
| 07/15 | 373 | 391 | 371 | 390 | +3.72% | 131,900 | 46億4368万 | +8.64% |
| 07/15 | （空売り報告）UBS AG 72,200株（0.6%）+0.09% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 141,300株（1.18%）-0.11% |
| 07/14 | 378 | 386 | 371 | 376 | -0.53% | 110,800 | 44億7698万 | +5.32% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 154,500株（1.29%）+0.18% |
| 07/13 | 391 | 394 | 373 | 378 | -1.82% | 191,600 | 45億80万 | +5.88% |
| 07/13 | （空売り報告）UBS AG 61,700株（0.51%）新規 |
| 07/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,700株（0.46%）-0.05%義務消失 |
| 07/10 | 366 | 390 | 365 | 385 | +5.48% | 201,300 | 45億8414万 | +7.84% |
| 07/10 | （空売り報告）Barclays Capital Securities Ltd 132,600株（1.11%）-0.3% |
| 07/09 | 371 | 378 | 362 | 365 | -1.35% | 98,700 | 43億4601万 | +2.24% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 168,600株（1.41%）+0.11% |
| 07/08 | 373 | 378 | 368 | 370 | -2.89% | 158,700 | 44億554万 | +3.64% |
| 07/08 | （空売り報告）Nomura International plc 55,800株（0.46%）-0.09%義務消失 |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 155,300株（1.3%）+0.22% |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,800株（0.51%）再IN |
| 07/07 | 382 | 390 | 373 | 381 | 0% | 157,200 | 45億3652万 | +6.72% |
| 07/07 | （空売り報告）Nomura International plc 66,500株（0.55%）-0.08% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 129,400株（1.08%）+0.12% |
| 07/06 | 385 | 403 | 377 | 381 | +3.25% | 332,800 | 45億3652万 | +6.42% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 114,700株（0.96%）+0.29% |
| 07/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 57,500株（0.48%）-0.1%義務消失 |
| 07/03 | 349 | 369 | 348 | 369 | +4.83% | 192,200 | 43億9363万 | +2.79% |
| 07/03 | （空売り報告）Nomura International plc 75,300株（0.63%）-0.16% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 80,700株（0.67%）-0.08% |
| 07/02 | 343 | 355 | 341 | 352 | +2.03% | 107,800 | 41億9122万 | -2.49% |
| 07/02 | （空売り報告）Nomura International plc 95,100株（0.79%）-0.21% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 90,200株（0.75%）+0.22% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 69,100株（0.58%）-0.05% |
| 07/01 | 350 | 360 | 343 | 345 | +0.88% | 258,200 | 41億787万 | -5.48% |
| 07/01 | （空売り報告）Nomura International plc 119,700株（1%）+0.14% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 63,300株（0.53%）再IN |
| 06/30 | 348 | 348 | 332 | 342 | -2.56% | 186,700 | 40億7215万 | -7.82% |
| 06/30 | （空売り報告）Nomura International plc 103,100株（0.86%）+0.13% |
| 06/29 | 355 | 361 | 346 | 351 | +0.57% | 108,100 | 41億7931万 | -7.14% |
| 06/29 | （空売り報告）Nomura International plc 88,100株（0.73%）+0.09% |
| 06/26 | 353 | 357 | 343 | 349 | -3.06% | 154,300 | 41億5550万 | -8.64% |
| 06/25 | 369 | 369 | 349 | 360 | -2.17% | 245,700 | 42億8647万 | -6.01% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,800株（0.63%）+0.09% |
| 06/24 | 367 | 383 | 362 | 368 | +0.55% | 382,500 | 43億8173万 | -3.66% |
| 06/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 64,400株（0.54%）新規 |
| 06/23 | 380 | 403 | 360 | 366 | +1.95% | 1,314,700 | 43億5791万 | -3.94% |
| 06/23 | （空売り報告）Nomura International plc 76,500株（0.64%）-0.13% |
| 06/22 | 356 | 370 | 355 | 359 | 0% | 234,700 | 42億7456万 | -5.28% |
| 06/22 | （空売り報告）Nomura International plc 91,700株（0.77%）+0.16% |
| 06/19 | 366 | 388 | 355 | 359 | +0.56% | 322,500 | 42億7456万 | -4.77% |
| 06/18 | 366 | 376 | 350 | 357 | -0.83% | 382,700 | 42億5075万 | -4.55% |
| 06/18 | （空売り報告）Nomura International plc 73,139株（0.61%）新規 |
| 06/17 | 350 | 377 | 346 | 360 | +7.46% | 591,000 | 42億8647万 | -2.96% |
| 06/16 | 330 | 346 | 330 | 335 | +2.45% | 163,900 | 39億8880万 | -9.46% |
| 06/15 | 329 | 338 | 323 | 327 | +1.87% | 154,400 | 38億9354万 | -11.62% |
| 06/12 | 341 | 347 | 321 | 321 | -3.02% | 160,900 | 38億2210万 | -13.48% |
| 06/11 | 330 | 340 | 323 | 331 | -4.06% | 265,200 | 39億4117万 | -10.05% |
| 06/10 | 369 | 370 | 330 | 345 | -8.24% | 295,200 | 41億787万 | -5.22% |
| 06/09 | 371 | 377 | 360 | 376 | +3.01% | 146,500 | 44億7698万 | +4.44% |
| 06/08 | 365 | 373 | 353 | 365 | -4.95% | 281,700 | 43億4601万 | +2.82% |
| 06/05 | 384 | 406 | 377 | 384 | +0.26% | 438,100 | 45億7224万 | +9.71% |
| 06/04 | 366 | 389 | 357 | 383 | +3.23% | 377,800 | 45億6033万 | +11.01% |
| 06/03 | 402 | 403 | 366 | 371 | -6.55% | 440,100 | 44億1745万 | +9.44% |
| 06/02 | 406 | 412 | 380 | 397 | -2.46% | 578,100 | 47億2703万 | +18.86% |
| 06/01 | 418 | 439 | 392 | 407 | -2.63% | 785,200 | 48億4610万 | +24.09% |
| 05/29 | 464 | 494 | 414 | 418 | -7.32% | 1,760,000 | 49億7707万 | +30.22% |
| 05/29 | （空売り報告）モルガン・スタンレーMUFG証券 58,600株（0.49%）-0.46%義務消失 |
| 05/28 | 455 | 478 | 438 | 451 | -7.39% | 804,600 | 53億7000万 | +43.63% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 113,300株（0.95%）-0.06% |
| 05/27 | 518 | 548 | 430 | 487 | -6.35% | 2,706,200 | 57億9865万 | +59.15% |
| 05/27 | （空売り報告）モルガン・スタンレーMUFG証券 121,100株（1.01%）再IN |
| 05/26 | 463 | 527 | 427 | 520 | +16.33% | 4,139,000 | 61億9157万 | +75.08% |
| 05/25 | 401 | 467 | 369 | 447 | +15.5% | 2,815,300 | 53億2237万 | +56.29% |
| 05/22 | 345 | 420 | 341 | 387 | +13.82% | 2,491,200 | 46億796万 | +39.21% |
| 05/21 | 322 | 345 | 317 | 340 | +5.92% | 270,800 | 40億4833万 | +24.54% |
| 05/20 | 332 | 332 | 311 | 321 | -3.6% | 188,300 | 38億2210万 | +19.33% |
| 05/19 | 310 | 340 | 294 | 333 | +9.54% | 474,500 | 39億6499万 | +24.72% |
| 05/18 | 290 | 329 | 290 | 304 | +8.19% | 626,800 | 36億1969万 | +15.59% |
| 05/15 | 293 | 299 | 281 | 281 | -4.1% | 261,300 | 33億4583万 | +7.66% |
| 05/14 | 328 | 328 | 293 | 293 | -7.28% | 496,100 | 34億8871万 | +12.69% |
| 05/13 | 347 | 347 | 300 | 316 | -10.99% | 572,400 | 37億6257万 | +22.01% |
| 05/12 | 402 | 410 | 333 | 355 | +7.58% | 3,272,300 | 42億2694万 | +38.67% |
| 05/11 | 330 | 330 | 330 | 330 | +32% | 158,500 | 39億2927万 | +30.95% |
| 05/08 | （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) |
| 05/08 | 249 | 254 | 243 | 250 | +1.21% | 411,700 | 29億7672万 | +0.4% |
| 05/07 | 248 | 248 | 241 | 247 | 0% | 20,800 | 29億4099万 | -0.8% |
| 05/01 | 246 | 247 | 243 | 247 | +0.41% | 7,600 | 29億4099万 | -1.2% |
| 04/30 | 244 | 246 | 242 | 246 | +0.82% | 5,700 | 29億2909万 | -1.6% |
| 04/28 | 241 | 244 | 240 | 244 | +0.83% | 2,800 | 29億527万 | -2.4% |
| 04/27 | 246 | 246 | 240 | 242 | -1.22% | 8,900 | 28億8146万 | -3.2% |
| 04/24 | 238 | 245 | 238 | 245 | +2.94% | 21,600 | 29億1718万 | -2% |
| 04/23 | 246 | 246 | 238 | 238 | -2.86% | 31,500 | 28億3383万 | -5.18% |
| 04/22 | 247 | 247 | 244 | 245 | -0.81% | 14,600 | 29億1718万 | -2.39% |
| 04/21 | 248 | 248 | 245 | 247 | +0.41% | 9,100 | 29億4099万 | -1.59% |
| 04/20 | 248 | 248 | 243 | 246 | -0.81% | 20,600 | 29億2909万 | -2.38% |
| 04/17 | 252 | 252 | 246 | 248 | -1.2% | 21,100 | 29億5290万 | -1.59% |
| 04/16 | 256 | 256 | 249 | 251 | -1.57% | 32,400 | 29億8862万 | -0.4% |
| 04/15 | 252 | 255 | 251 | 255 | +2% | 18,900 | 30億3625万 | +1.19% |
| 04/14 | 248 | 250 | 247 | 250 | +0.81% | 17,600 | 29億7672万 | -0.79% |
| 04/13 | 249 | 250 | 246 | 248 | +1.22% | 10,100 | 29億5290万 | -1.2% |
| 04/10 | 254 | 257 | 241 | 245 | -4.67% | 179,100 | 29億1718万 | -2.39% |
| 04/09 | 255 | 258 | 255 | 257 | +1.18% | 11,700 | 30億6006万 | +2.39% |
| 04/08 | 255 | 257 | 252 | 254 | +0.79% | 16,100 | 30億2434万 | +1.2% |
| 04/07 | 252 | 256 | 249 | 252 | 0% | 22,900 | 30億53万 | +0.4% |
| 04/06 | 253 | 253 | 247 | 252 | -1.18% | 29,200 | 30億53万 | +0.4% |
| 04/03 | 255 | 255 | 252 | 255 | +1.19% | 10,200 | 30億3625万 | +2% |
| 04/02 | 256 | 256 | 252 | 252 | -1.95% | 4,700 | 30億53万 | +0.8% |
| 04/01 | 255 | 257 | 252 | 257 | +1.58% | 10,600 | 30億6006万 | +2.8% |
| 03/31 | 255 | 255 | 250 | 253 | -0.78% | 6,000 | 30億1244万 | +1.61% |
| 03/30 | 255 | 255 | 251 | 255 | 0% | 11,900 | 30億3625万 | +2.41% |
| 03/27 | 253 | 257 | 253 | 255 | -0.39% | 6,800 | 30億3625万 | +2.41% |
| 03/26 | 255 | 264 | 252 | 256 | +2.4% | 47,800 | 30億4816万 | +3.23% |
| 03/25 | 261 | 261 | 250 | 250 | +2.04% | 284,700 | 29億7672万 | +1.21% |
| 03/24 | 250 | 250 | 245 | 245 | 0% | 7,000 | 29億1718万 | -0.81% |
| 03/23 | 250 | 250 | 245 | 245 | -3.16% | 19,500 | 29億1718万 | -0.81% |
| 03/19 | 251 | 255 | 251 | 253 | -1.17% | 14,400 | 30億1244万 | +2.85% |
| 03/18 | 251 | 256 | 250 | 256 | +2.4% | 11,900 | 30億4816万 | +4.07% |
| 03/17 | 253 | 255 | 247 | 250 | -0.4% | 22,000 | 29億7672万 | +2.04% |
| 03/16 | 251 | 254 | 250 | 251 | -0.4% | 18,000 | 29億8862万 | +2.87% |
| 03/13 | 248 | 282 | 248 | 252 | +0.8% | 214,800 | 30億53万 | +3.28% |
| 03/12 | 252 | 252 | 250 | 250 | 0% | 6,500 | 29億7672万 | +2.88% |
| 03/11 | 250 | 252 | 249 | 250 | +0.4% | 11,900 | 29億7672万 | +2.88% |
| 03/10 | 245 | 249 | 245 | 249 | +1.63% | 3,500 | 29億6481万 | +2.89% |
| 03/09 | 245 | 247 | 243 | 245 | -0.41% | 175,400 | 29億1718万 | +1.66% |
| 03/06 | 246 | 248 | 246 | 246 | -0.4% | 4,000 | 29億2909万 | +2.07% |
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。
