| 2026 |
| 09/30 | 39,700 | 40,100 | 38,150 | 38,300 | -1.92% | 120,200 | - | +8.76% |
| 09/29 | 39,450 | 40,950 | 38,450 | 39,050 | -0.13% | 162,700 | - | +12.15% |
| 09/28 | 43,950 | 44,200 | 39,050 | 39,100 | -10.53% | 246,200 | - | +13.61% |
| 09/25 | 40,000 | 43,700 | 39,500 | 43,700 | +9.39% | 259,600 | - | +28.56% |
| 09/25 | （空売り報告）モルガン・スタンレーMUFG証券 38,126株（0.56%）-0.13% |
| 09/24 | 37,800 | 40,250 | 37,800 | 39,950 | +8.41% | 149,800 | - | +19.35% |
| 09/24 | （空売り報告）モルガン・スタンレーMUFG証券 47,026株（0.69%）-0.05% |
| 09/18 | 36,550 | 36,850 | 34,850 | 36,850 | +2.36% | 274,500 | - | +11.07% |
| 09/18 | （空売り報告）モルガン・スタンレーMUFG証券 50,631株（0.74%）再IN |
| 09/17 | 37,700 | 38,050 | 35,250 | 36,000 | -2.7% | 138,700 | - | +9.23% |
| 09/16 | 36,950 | 38,200 | 35,850 | 37,000 | +0.14% | 156,400 | - | +12.99% |
| 09/15 | 33,550 | 37,000 | 33,300 | 36,950 | +9.97% | 142,300 | - | +13.64% |
| 09/14 | 33,800 | 35,000 | 33,000 | 33,600 | -3.45% | 124,900 | - | +4.31% |
| 09/11 | 34,500 | 36,850 | 34,000 | 34,800 | -2.66% | 141,900 | - | +8.68% |
| 09/10 | 33,500 | 36,250 | 33,500 | 35,750 | +6.72% | 148,500 | - | +12.14% |
| 09/09 | 32,300 | 33,700 | 31,900 | 33,500 | +4.69% | 87,600 | - | +5.39% |
| 09/08 | 34,100 | 34,100 | 32,000 | 32,000 | -5.6% | 95,100 | - | +0.97% |
| 09/07 | 33,650 | 34,700 | 33,200 | 33,900 | +2.57% | 84,600 | - | +7.76% |
| 09/04 | 34,500 | 34,950 | 32,800 | 33,050 | -3.64% | 88,700 | - | +6.79% |
| 09/03 | 34,200 | 34,750 | 33,350 | 34,300 | +1.78% | 90,000 | - | +13.16% |
| 09/02 | 34,300 | 35,200 | 33,550 | 33,700 | -3.71% | 94,300 | - | +14.21% |
| 09/01 | 35,000 | 35,700 | 34,000 | 35,000 | +1.45% | 108,300 | - | +21.69% |
| 08/31 | 31,650 | 34,500 | 31,550 | 34,500 | +7.98% | 136,000 | - | +23.08% |
| 08/28 | 32,500 | 33,000 | 31,650 | 31,950 | -0.62% | 72,000 | - | +16.98% |
| 08/27 | （IR情報）15:30 株主優待品の決定に関するお知らせ |
| 08/27 | 33,900 | 34,100 | 31,800 | 32,150 | -3.16% | 104,000 | - | +20.42% |
| 08/26 | 31,650 | 33,950 | 30,950 | 33,200 | +3.91% | 146,300 | - | +27.29% |
| 08/25 | 29,800 | 32,400 | 29,570 | 31,950 | +5.97% | 114,000 | - | +25.78% |
| 08/24 | 28,850 | 31,100 | 28,840 | 30,150 | +6.35% | 146,600 | - | +21.92% |
| 08/21 | 28,470 | 28,800 | 28,050 | 28,350 | -2.14% | 84,300 | - | +17.31% |
| 08/20 | 28,990 | 29,330 | 28,200 | 28,970 | +1.44% | 87,400 | - | +22.27% |
| 08/19 | 30,100 | 30,300 | 28,520 | 28,560 | -6.97% | 179,000 | - | +23.36% |
| 08/18 | 32,200 | 34,300 | 30,500 | 30,700 | -5.68% | 158,600 | - | +35.65% |
| 08/17 | 31,400 | 32,550 | 31,200 | 32,550 | +3.66% | 69,100 | - | +47.75% |
| 08/14 | 31,500 | 33,250 | 30,900 | 31,400 | +2.28% | 129,000 | - | +47.02% |
| 08/13 | 31,300 | 32,550 | 30,600 | 30,700 | -1.6% | 130,000 | - | +48.19% |
| 08/12 | 29,800 | 31,400 | 28,700 | 31,200 | +6.23% | 142,700 | - | +54.99% |
| 08/10 | 28,760 | 31,000 | 28,290 | 29,370 | +1.98% | 147,300 | - | +50.34% |
| 08/07 | 31,400 | 32,050 | 28,300 | 28,800 | -7.99% | 207,600 | - | +51.33% |
| 08/06 | 30,600 | 32,000 | 30,000 | 31,300 | -6.29% | 209,200 | - | +68.76% |
| 08/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 31,533株（0.46%）-0.28%義務消失 |
| 08/05 | 32,550 | 34,150 | 31,200 | 33,400 | +7.22% | 571,800 | - | +85.41% |
| 08/05 | （空売り報告）Numeric Investors LLC 33,300株（0.48%）-0.3%義務消失 |
| 08/05 | （空売り報告）モルガン・スタンレーMUFG証券 32,648株（0.47%）-0.08%義務消失 |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 50,433株（0.74%）-0.62% |
| 08/04 | 28,140 | 31,150 | 28,040 | 31,150 | +19.12% | 350,100 | - | +79.3% |
| 08/04 | （空売り報告）モルガン・スタンレーMUFG証券 37,948株（0.55%）再IN |
| 08/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,033株（1.36%）-0.06% |
| 08/03 | 25,150 | 26,150 | 25,110 | 26,150 | +23.64% | 154,100 | - | +55.38% |
| 08/03 | （空売り報告）モルガン・スタンレーMUFG証券 33,848株（0.49%）-0.03%義務消失 |
| 07/31 | 21,150 | 21,150 | 21,150 | 21,150 | +23.32% | 12,100 | - | +28.01% |
| 07/30 | （IR情報）13:00 業績予想および配当予想の修正(増配)に関するお知らせ |
| 07/30 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 14,330 | 17,150 | 14,080 | 17,150 | +21.2% | 172,500 | - | +4.44% |
| 07/30 | （空売り報告）モルガン・スタンレーMUFG証券 35,612株（0.52%）-0.16% |
| 07/29 | 14,910 | 15,090 | 13,540 | 14,150 | -6.23% | 224,400 | - | -13.92% |
| 07/29 | （空売り報告）モルガン・スタンレーMUFG証券 46,660株（0.68%）-0.05% |
| 07/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 96,770株（1.42%）+0.08% |
| 07/28 | 16,000 | 16,000 | 15,090 | 15,090 | -9.8% | 124,400 | - | -8.96% |
| 07/28 | （空売り報告）モルガン・スタンレーMUFG証券 49,760株（0.73%）+0.04% |
| 07/27 | 16,680 | 16,820 | 15,790 | 16,730 | +1.27% | 94,000 | - | +0.25% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,470株（1.34%）+0.1% |
| 07/24 | 16,500 | 16,620 | 16,220 | 16,520 | -0.66% | 42,000 | - | -0.86% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,570株（1.24%）+0.13% |
| 07/23 | 17,480 | 17,750 | 16,560 | 16,630 | -0.78% | 52,500 | - | -0.04% |
| 07/22 | 16,550 | 17,170 | 16,360 | 16,760 | +3.58% | 90,800 | - | +1.06% |
| 07/22 | （空売り報告）モルガン・スタンレーMUFG証券 47,360株（0.69%）-0.06% |
| 07/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,570株（1.11%）+0.06% |
| 07/21 | 15,240 | 16,280 | 14,910 | 16,180 | +7.01% | 80,500 | - | -2.08% |
| 07/21 | （空売り報告）モルガン・スタンレーMUFG証券 51,660株（0.75%）-0.12% |
| 07/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,970株（1.05%）+0.13% |
| 07/17 | 15,430 | 15,430 | 14,520 | 15,120 | -6.03% | 116,200 | - | -8.22% |
| 07/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 62,870株（0.92%）+0.12% |
| 07/16 | 16,150 | 16,180 | 15,790 | 16,090 | -2.48% | 42,500 | - | -2.19% |
| 07/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,870株（0.8%）+0.01% |
| 07/15 | 15,590 | 16,550 | 15,590 | 16,500 | +6.8% | 67,100 | - | +0.79% |
| 07/14 | 15,320 | 15,540 | 14,910 | 15,450 | -0.64% | 68,900 | - | -5.11% |
| 07/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,070株（0.79%）+0.14% |
| 07/13 | 15,800 | 15,990 | 15,260 | 15,550 | -0.89% | 51,800 | - | -4.32% |
| 07/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,370株（0.65%）+0.15% |
| 07/10 | 16,080 | 16,250 | 15,670 | 15,690 | -0.25% | 63,700 | - | -3.18% |
| 07/10 | （空売り報告）モルガン・スタンレーMUFG証券 59,214株（0.87%）-0.05% |
| 07/09 | 15,720 | 15,960 | 15,450 | 15,730 | +2.34% | 50,100 | - | -2.69% |
| 07/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 34,270株（0.5%）新規 |
| 07/08 | （IR情報）13:00 次世代AIアクセラレータで「電力×コスト」の改善を目指す推論基盤PoC を開始 |
| 07/08 | 15,630 | 16,190 | 15,360 | 15,370 | -4.12% | 83,200 | - | -4.58% |
| 07/07 | 16,530 | 17,240 | 15,760 | 16,030 | -1.96% | 89,800 | - | -0.32% |
| 07/06 | 16,530 | 16,800 | 15,960 | 16,350 | -2.27% | 60,500 | - | +2.07% |
| 07/03 | 15,900 | 16,870 | 15,610 | 16,730 | +0.18% | 97,600 | - | +4.97% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 63,214株（0.92%）+0.2% |
| 07/02 | 17,400 | 17,400 | 16,390 | 16,700 | -7.07% | 93,700 | - | +5.5% |
| 07/02 | （空売り報告）モルガン・スタンレーMUFG証券 49,414株（0.72%）-0.17% |
| 07/01 | 17,550 | 18,300 | 17,550 | 17,970 | +3.34% | 63,200 | - | +14.36% |
| 06/30 | （IR情報）13:00 投資単位の引下げに関する考え方及び方針等について |
| 06/30 | （IR情報）13:00 支配株主等に関する事項について |
| 06/30 | 17,790 | 17,900 | 17,280 | 17,390 | -0.97% | 70,700 | - | +11.72% |
| 06/29 | （IR情報）15:00 組織変更および人事異動に関するお知らせ |
| 06/29 | 18,740 | 18,740 | 17,320 | 17,560 | -4.93% | 121,200 | - | +13.51% |
| 06/29 | （空売り報告）モルガン・スタンレーMUFG証券 60,814株（0.89%）-0.15% |
| 06/26 | 18,210 | 18,750 | 17,750 | 18,470 | -0.75% | 122,800 | - | +20.29% |
| 06/25 | 18,510 | 18,750 | 17,850 | 18,610 | +5.8% | 94,500 | - | +22.32% |
| 06/25 | （空売り報告）モルガン・スタンレーMUFG証券 71,294株（1.04%）+0.09% |
| 06/24 | 17,740 | 18,800 | 17,280 | 17,590 | +0.06% | 104,500 | - | +16.71% |
| 06/23 | 18,240 | 18,720 | 17,580 | 17,580 | -1.79% | 127,600 | - | +17.73% |
| 06/23 | （空売り報告）モルガン・スタンレーMUFG証券 64,803株（0.95%）+0.23% |
| 06/22 | 16,150 | 17,900 | 16,150 | 17,900 | +10.97% | 113,800 | - | +20.84% |
| 06/19 | 16,300 | 16,450 | 15,910 | 16,130 | +1.77% | 59,200 | - | +9.75% |
| 06/18 | 15,430 | 16,180 | 15,380 | 15,850 | +3.59% | 72,100 | - | +8.29% |
| 06/17 | 15,150 | 15,430 | 15,050 | 15,300 | +0.33% | 32,700 | - | +4.66% |
| 06/16 | 14,960 | 15,570 | 14,750 | 15,250 | +1.94% | 78,700 | - | +4.22% |
| 06/15 | 15,250 | 15,250 | 14,850 | 14,960 | +3.24% | 53,100 | - | +1.84% |
| 06/15 | （空売り報告）モルガン・スタンレーMUFG証券 49,203株（0.72%）+0.07% |
| 06/12 | 14,410 | 14,580 | 14,060 | 14,490 | +2.69% | 82,400 | - | -1.72% |
| 06/11 | 13,880 | 14,260 | 13,600 | 14,110 | -1.33% | 60,900 | - | -4.8% |
| 06/11 | （空売り報告）モルガン・スタンレーMUFG証券 44,703株（0.65%）+0.06% |
| 06/10 | 14,380 | 14,690 | 14,160 | 14,300 | -2.59% | 50,700 | - | -4.21% |
| 06/10 | （空売り報告）モルガン・スタンレーMUFG証券 40,703株（0.59%）-0.01% |
| 06/09 | 14,340 | 14,760 | 14,190 | 14,680 | +1.94% | 66,300 | - | -1.87% |
| 06/09 | （空売り報告）モルガン・スタンレーMUFG証券 40,903株（0.6%）+0.01% |
| 06/08 | 13,620 | 14,560 | 13,510 | 14,400 | -1.91% | 73,600 | - | -3.87% |
| 06/08 | （空売り報告）Diversified Select Opportunities, LLC 32,500株（0.47%）-0.1%義務消失 |
| 06/05 | 14,030 | 14,730 | 13,860 | 14,680 | +2.87% | 71,900 | - | -2.06% |
| 06/05 | （空売り報告）Numeric Investors LLC 53,200株（0.78%）+0.14% |
| 06/05 | （空売り報告）モルガン・スタンレーMUFG証券 40,803株（0.59%）-0.03% |
| 06/04 | 14,600 | 14,600 | 14,020 | 14,270 | -3.12% | 60,600 | - | -4.73% |
| 06/04 | （空売り報告）Diversified Select Opportunities, LLC 38,900株（0.57%）-0.06% |
| 06/04 | （空売り報告）Numeric Investors LLC 44,000株（0.64%）+0.12% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 42,803株（0.62%）+0.06% |
| 06/03 | 14,140 | 14,750 | 14,140 | 14,730 | +2.01% | 98,300 | - | -1.75% |
| 06/03 | （空売り報告）Numeric Investors LLC 35,800株（0.52%）新規 |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 38,503株（0.56%）再IN |
| 06/02 | 14,080 | 14,510 | 13,540 | 14,440 | +0.49% | 110,400 | - | -3.05% |
| 06/01 | 14,230 | 14,780 | 13,950 | 14,370 | +2.72% | 112,900 | - | -2.99% |
| 05/29 | 13,900 | 14,190 | 13,630 | 13,990 | +1.08% | 72,000 | - | -5.04% |
| 05/28 | 13,970 | 14,000 | 13,490 | 13,840 | -3.01% | 98,600 | - | -5.54% |
| 05/27 | 15,200 | 15,400 | 14,270 | 14,270 | -4.8% | 106,500 | - | -2.07% |
| 05/26 | 15,000 | 15,390 | 14,790 | 14,990 | +2.39% | 89,500 | - | +3.51% |
| 05/26 | （空売り報告）Barclays Bank PLC 19,900株（0.29%）-0.24%義務消失 |
| 05/25 | 15,110 | 15,310 | 14,530 | 14,640 | -2.33% | 98,300 | - | +1.99% |
| 05/22 | 15,320 | 15,630 | 14,760 | 14,990 | -0.46% | 64,500 | - | +5.27% |
| 05/21 | 14,680 | 15,200 | 14,420 | 15,060 | +6.81% | 100,200 | - | +6.72% |
| 05/20 | 14,580 | 14,590 | 13,740 | 14,100 | -3.29% | 73,100 | - | +0.76% |
| 05/20 | （空売り報告）Diversified Select Opportunities, LLC 43,300株（0.63%）+0.09% |
| 05/20 | （空売り報告）Barclays Bank PLC 36,100株（0.53%）新規 |
| 05/19 | 15,400 | 15,400 | 14,480 | 14,580 | -2.8% | 63,800 | - | +4.65% |
| 05/18 | 14,800 | 15,620 | 14,770 | 15,000 | +2.74% | 91,400 | - | +8.18% |
| 05/18 | （空売り報告）Diversified Select Opportunities, LLC 37,400株（0.54%）新規 |
| 05/15 | 15,430 | 15,750 | 14,490 | 14,600 | -5.38% | 106,500 | - | +6.2% |
| 05/14 | 15,700 | 16,160 | 15,430 | 15,430 | -1.34% | 67,600 | - | +13.07% |
| 05/13 | 16,380 | 16,410 | 15,640 | 15,640 | -6.18% | 101,200 | - | +15.78% |
| 05/12 | 16,570 | 17,030 | 16,350 | 16,670 | +2.02% | 72,600 | - | +24.74% |
| 05/11 | 16,820 | 16,890 | 16,320 | 16,340 | -0.49% | 68,000 | - | +23.85% |
| 05/08 | 16,720 | 16,740 | 16,230 | 16,420 | -2.15% | 69,500 | - | +26.26% |
| 05/07 | 17,040 | 17,490 | 16,460 | 16,780 | +11.35% | 190,500 | - | +30.83% |
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。
