| 2026 |
| 06/03 | 4,155 | 4,290 | 4,155 | 4,215 | +2.43% | 253,400 | 1320億8334万 | +7.44% |
| 06/02 | 4,110 | 4,155 | 3,955 | 4,115 | -1.44% | 156,900 | 1289億4969万 | +5.97% |
| 06/01 | 4,010 | 4,210 | 4,005 | 4,175 | +3.09% | 192,400 | 1308億2988万 | +8.5% |
| 06/01 | （空売り報告）Nomura International plc 198,908株（0.63%）+0.13% |
| 05/29 | （空売り報告）モルガン・スタンレーMUFG証券 311,745株（0.99%）-0.1% |
| 05/28 | 3,960 | 4,085 | 3,925 | 4,050 | +0.75% | 195,100 | 1269億1282万 | +6.24% |
| 05/27 | 4,195 | 4,245 | 4,015 | 4,020 | -3.71% | 227,500 | 1259億7273万 | +6.35% |
| 05/27 | （空売り報告）Nomura International plc 159,007株（0.5%）再IN |
| 05/26 | 4,210 | 4,225 | 4,115 | 4,175 | -0.83% | 163,400 | 1308億2988万 | +11.24% |
| 05/25 | 4,485 | 4,495 | 4,160 | 4,210 | -0.36% | 359,800 | 1319億2666万 | +13.26% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 342,505株（1.09%）-0.05% |
| 05/22 | 4,270 | 4,300 | 4,185 | 4,225 | +0.24% | 205,600 | 1323億9671万 | +14.84% |
| 05/21 | 4,210 | 4,340 | 4,200 | 4,215 | +2.18% | 239,300 | 1320億8334万 | +15.89% |
| 05/20 | 4,055 | 4,140 | 3,940 | 4,125 | +1.23% | 271,600 | 1292億6306万 | +14.71% |
| 05/19 | 4,420 | 4,420 | 4,010 | 4,075 | -6.96% | 439,700 | 1276億9623万 | +14.56% |
| 05/18 | 4,215 | 4,435 | 4,215 | 4,380 | +5.67% | 491,200 | 1372億5387万 | +24.29% |
| 05/18 | （空売り報告）モルガン・スタンレーMUFG証券 359,605株（1.14%）+0.05% |
| 05/15 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/15 | 4,150 | 4,205 | 4,050 | 4,145 | +2.6% | 341,500 | 1298億8979万 | +19.35% |
| 05/14 | 3,980 | 4,100 | 3,980 | 4,040 | +2.54% | 250,800 | 1265億9946万 | +17.82% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 343,105株（1.09%）-0.01% |
| 05/13 | 3,900 | 3,985 | 3,885 | 3,940 | +0.51% | 214,300 | 1234億6581万 | +16.22% |
| 05/13 | （空売り報告）モルガン・スタンレーMUFG証券 346,705株（1.1%）+0.02% |
| 05/12 | 4,000 | 4,090 | 3,915 | 3,920 | -0.76% | 290,400 | 1228億3908万 | +16.84% |
| 05/11 | 3,770 | 4,015 | 3,765 | 3,950 | +6.76% | 474,900 | 1237億7917万 | +18.87% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 340,805株（1.08%）-0.03% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 138,664株（0.44%）-0.07%義務消失 |
| 05/08 | 3,645 | 3,785 | 3,620 | 3,700 | +1.79% | 222,800 | 1159億4505万 | +12.7% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 348,005株（1.11%）+0.05% |
| 05/07 | 3,560 | 3,715 | 3,550 | 3,635 | +3.56% | 286,700 | 1139億817万 | +11.64% |
| 05/01 | 3,465 | 3,530 | 3,435 | 3,510 | +1.59% | 221,500 | 1099億9111万 | +8.4% |
| 05/01 | （空売り報告）Nomura International plc 131,871株（0.42%）-0.13%義務消失 |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 334,800株（1.06%）-0.04% |
| 04/30 | 3,450 | 3,515 | 3,415 | 3,455 | -1.43% | 192,200 | 1082億6760万 | +7.13% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 346,100株（1.1%）+0.01% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 160,299株（0.51%）再IN |
| 04/28 | 3,620 | 3,620 | 3,450 | 3,505 | -3.18% | 499,100 | 1098億3443万 | +9.02% |
| 04/28 | （空売り報告）Nomura International plc 172,721株（0.55%）-0.06% |
| 04/28 | （空売り報告）モルガン・スタンレーMUFG証券 343,900株（1.09%）-0.03% |
| 04/27 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 04/27 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/27 | 3,485 | 3,620 | 3,440 | 3,620 | +6% | 615,100 | 1134億3813万 | +13.16% |
| 04/27 | （空売り報告）Nomura International plc 193,361株（0.61%）再IN |
| 04/27 | （空売り報告）モルガン・スタンレーMUFG証券 354,100株（1.12%）+0.11% |
| 04/24 | 3,260 | 3,495 | 3,255 | 3,415 | +4.59% | 323,000 | 1070億1414万 | +7.59% |
| 04/23 | 3,235 | 3,280 | 3,175 | 3,265 | +2.03% | 176,700 | 1023億1367万 | +3.26% |
| 04/23 | （空売り報告）モルガン・スタンレーMUFG証券 318,500株（1.01%）+0.02% |
| 04/22 | 3,240 | 3,265 | 3,155 | 3,200 | -1.23% | 95,100 | 1002億7680万 | +1.2% |
| 04/21 | 3,280 | 3,320 | 3,240 | 3,240 | -1.07% | 92,800 | 1015億3026万 | +2.56% |
| 04/20 | 3,295 | 3,305 | 3,265 | 3,275 | +0.46% | 64,400 | 1026億2703万 | +3.74% |
| 04/17 | 3,330 | 3,350 | 3,260 | 3,260 | -2.69% | 94,000 | 1021億5699万 | +3.43% |
| 04/16 | 3,305 | 3,360 | 3,295 | 3,350 | +2.45% | 150,000 | 1049億7727万 | +6.38% |
| 04/15 | 3,305 | 3,330 | 3,240 | 3,270 | +0.62% | 101,300 | 1024億7035万 | +3.91% |
| 04/14 | 3,250 | 3,290 | 3,235 | 3,250 | +1.88% | 130,000 | 1018億4362万 | +3.24% |
| 04/13 | 3,180 | 3,200 | 3,145 | 3,190 | +0.16% | 76,200 | 999億6343万 | +1.43% |
| 04/10 | 3,155 | 3,205 | 3,130 | 3,185 | +0.79% | 119,900 | 998億675万 | +1.05% |
| 04/09 | 3,240 | 3,240 | 3,145 | 3,160 | -2.62% | 97,700 | 990億2334万 | +0.1% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 312,500株（0.99%）-0.09% |
| 04/08 | 3,230 | 3,250 | 3,185 | 3,245 | +5.02% | 111,800 | 1016億8694万 | +2.75% |
| 04/07 | 3,100 | 3,120 | 3,060 | 3,090 | +0.82% | 54,700 | 968億2978万 | -2.34% |
| 04/06 | 3,100 | 3,110 | 3,065 | 3,065 | +0.16% | 55,800 | 960億4637万 | -3.86% |
| 04/03 | 3,100 | 3,135 | 3,060 | 3,060 | 0% | 66,400 | 958億8969万 | -4.76% |
| 04/02 | 3,145 | 3,185 | 3,035 | 3,060 | -1.61% | 108,400 | 958億8969万 | -5.41% |
| 04/01 | 3,100 | 3,120 | 3,065 | 3,110 | +5.17% | 108,600 | 974億5651万 | -4.57% |
| 03/31 | 2,979 | 3,035 | 2,951 | 2,957 | -2.41% | 159,200 | 926億6203万 | -9.82% |
| 03/30 | （IR情報）15:30 役員の異動に関するお知らせ |
| 03/30 | 2,930 | 3,030 | 2,920 | 3,030 | -4.87% | 169,200 | 949億4959万 | -8.38% |
| 03/27 | 3,170 | 3,200 | 3,140 | 3,185 | -0.31% | 175,500 | 998億675万 | -4.55% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 339,200株（1.08%）-0.02% |
| 03/26 | 3,195 | 3,210 | 3,135 | 3,195 | +0.16% | 96,700 | 1001億2011万 | -4.77% |
| 03/25 | 3,175 | 3,220 | 3,165 | 3,190 | +2.57% | 108,000 | 999億6343万 | -5.54% |
| 03/24 | 3,100 | 3,130 | 3,065 | 3,110 | +3.77% | 114,400 | 974億5651万 | -8.5% |
| 03/23 | 2,988 | 3,020 | 2,938 | 2,997 | -3.79% | 170,200 | 939億1549万 | -12.45% |
| 03/19 | 3,190 | 3,195 | 3,110 | 3,115 | -4.45% | 107,900 | 976億1319万 | -9.87% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 345,500株（1.1%）+0.08% |
| 03/18 | 3,190 | 3,270 | 3,170 | 3,260 | +4.15% | 96,800 | 1021億5699万 | -6.4% |
| 03/17 | 3,255 | 3,255 | 3,130 | 3,130 | -1.88% | 99,700 | 980億8324万 | -10.65% |
| 03/16 | 3,145 | 3,195 | 3,135 | 3,190 | +1.11% | 89,000 | 999億6343万 | -9.48% |
| 03/16 | （空売り報告）モルガン・スタンレーMUFG証券 320,400株（1.02%）+0.04% |
| 03/13 | 3,110 | 3,175 | 3,105 | 3,155 | -0.79% | 119,000 | 988億6665万 | -10.93% |
| 03/13 | （空売り報告）Arrowstreet Capital, Limited Partnership 247,300株（0.78%）-0.11% |
| 03/12 | 3,240 | 3,265 | 3,140 | 3,180 | -3.49% | 132,600 | 996億5007万 | -10.72% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 309,200株（0.98%）+0.28% |
| 03/11 | 3,330 | 3,360 | 3,295 | 3,295 | +0.15% | 88,200 | 1032億5376万 | -7.99% |
| 03/10 | 3,285 | 3,335 | 3,230 | 3,290 | +3.62% | 127,400 | 1030億9708万 | -8.2% |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 221,000株（0.7%）+0.03% |
| 03/09 | 3,115 | 3,175 | 3,055 | 3,175 | -5.65% | 213,200 | 994億9338万 | -11.66% |
| 03/06 | 3,285 | 3,375 | 3,270 | 3,365 | +1.2% | 129,800 | 1054億4732万 | -6.76% |
| 03/05 | 3,330 | 3,425 | 3,305 | 3,325 | +4.72% | 187,900 | 1041億9386万 | -8.12% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 142,892株（0.45%）-0.05%義務消失 |
| 03/04 | 3,280 | 3,340 | 3,110 | 3,175 | -6.2% | 278,200 | 994億9338万 | -12.53% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 159,792株（0.5%）再IN |
| 03/03 | 3,695 | 3,695 | 3,385 | 3,385 | -8.76% | 253,900 | 1060億7405万 | -7.13% |
| 03/02 | 3,605 | 3,730 | 3,545 | 3,710 | +0.95% | 241,800 | 1162億5841万 | +1.53% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 152,892株（0.48%）-0.15%義務消失 |
| 02/27 | 3,565 | 3,675 | 3,515 | 3,675 | +1.38% | 191,300 | 1151億6163万 | +0.6% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 200,292株（0.63%）-0.09% |
| 02/26 | 3,720 | 3,720 | 3,570 | 3,625 | -0.96% | 239,300 | 1135億9481万 | -0.52% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 210,420株（0.67%）-0.15% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 226,792株（0.72%）+0.11% |
| 02/25 | 3,625 | 3,740 | 3,605 | 3,660 | +1.39% | 155,200 | 1146億9159万 | +0.6% |
| 02/24 | 3,645 | 3,655 | 3,565 | 3,610 | -1.23% | 180,200 | 1131億2476万 | -0.61% |
| 02/20 | 3,695 | 3,730 | 3,625 | 3,655 | -2.92% | 188,500 | 1145億3490万 | +0.72% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 258,220株（0.82%）+0.14% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 191,792株（0.61%）+0.03% |
| 02/19 | 3,700 | 3,790 | 3,685 | 3,765 | +3.15% | 178,300 | 1179億8192万 | +3.98% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 213,520株（0.68%）+0.18% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 184,192株（0.58%）-0.02% |
| 02/18 | 3,750 | 3,780 | 3,650 | 3,650 | -2.54% | 139,800 | 1143億7822万 | +1.14% |
| 02/17 | 3,740 | 3,800 | 3,710 | 3,745 | +0.13% | 80,800 | 1173億5519万 | +4.03% |
| 02/16 | 3,720 | 3,805 | 3,710 | 3,740 | +1.22% | 106,200 | 1171億9851万 | +4.38% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 190,592株（0.6%）+0.08% |
| 02/13 | 3,795 | 3,825 | 3,670 | 3,695 | -3.52% | 139,700 | 1157億8836万 | +3.62% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 157,920株（0.5%）再IN |
| 02/12 | 3,770 | 3,860 | 3,750 | 3,830 | +0.92% | 156,800 | 1200億1879万 | +7.77% |
| 02/10 | 3,800 | 3,820 | 3,740 | 3,795 | +1.2% | 143,900 | 1189億2201万 | +7.26% |
| 02/09 | 3,750 | 3,790 | 3,650 | 3,750 | +2.46% | 249,900 | 1175億1187万 | +6.41% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 154,920株（0.49%）-0.04%義務消失 |
| 02/06 | 3,605 | 3,700 | 3,570 | 3,660 | +0.83% | 192,400 | 1146億9159万 | +4.27% |
| 02/05 | 3,640 | 3,670 | 3,595 | 3,630 | -0.95% | 148,700 | 1137億5149万 | +3.71% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 167,028株（0.53%）再IN |
| 02/05 | （空売り報告）Barclays Capital Securities Ltd 164,192株（0.52%）再IN |
| 02/04 | 3,580 | 3,690 | 3,545 | 3,665 | +0.41% | 193,200 | 1148億4827万 | +5.04% |
| 02/03 | 3,500 | 3,675 | 3,495 | 3,650 | +7.83% | 319,600 | 1143億7822万 | +4.95% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 148,769株（0.47%）-0.13%義務消失 |
| 02/02 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 02/02 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 3,530 | 3,565 | 3,370 | 3,385 | -4.24% | 218,500 | 1060億7405万 | -2.34% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 190,392株（0.6%）+0.01% |
| 01/30 | 3,555 | 3,560 | 3,475 | 3,535 | -0.56% | 110,300 | 1107億7452万 | +1.99% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 184,982株（0.59%）-0.01% |
| 01/29 | 3,665 | 3,675 | 3,520 | 3,555 | -1.25% | 193,000 | 1114億125万 | +2.66% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 188,592株（0.6%）+0.1% |
| 01/28 | 3,580 | 3,615 | 3,510 | 3,600 | -0.14% | 124,800 | 1128億1140万 | +4.29% |
| 01/27 | 3,525 | 3,605 | 3,490 | 3,605 | +1.55% | 84,600 | 1129億6808万 | +4.92% |
| 01/26 | 3,540 | 3,610 | 3,525 | 3,550 | -1.93% | 121,800 | 1112億4457万 | +3.65% |
| 01/23 | 3,665 | 3,700 | 3,605 | 3,620 | -1.23% | 132,400 | 1134億3813万 | +6.03% |
| 01/22 | 3,520 | 3,700 | 3,520 | 3,665 | +5.62% | 330,900 | 1148億4827万 | +7.54% |
| 01/21 | 3,400 | 3,470 | 3,380 | 3,470 | 0% | 89,000 | 1087億3765万 | +2% |
| 01/20 | 3,515 | 3,520 | 3,435 | 3,470 | -0.86% | 81,300 | 1087億3765万 | +2.03% |
| 01/19 | 3,500 | 3,530 | 3,430 | 3,500 | -1.27% | 144,400 | 1096億7775万 | +2.94% |
| 01/16 | 3,460 | 3,550 | 3,425 | 3,545 | +2.46% | 162,200 | 1110億8789万 | +4.36% |
| 01/15 | 3,405 | 3,460 | 3,370 | 3,460 | +0.29% | 153,500 | 1084億2429万 | +2.16% |
| 01/14 | 3,435 | 3,490 | 3,420 | 3,450 | +0.29% | 148,500 | 1081億1092万 | +2.01% |
| 01/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 154,082株（0.49%）-0.02%義務消失 |
| 01/13 | 3,415 | 3,445 | 3,335 | 3,440 | +4.08% | 199,900 | 1077億9756万 | +1.93% |
| 01/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 161,682株（0.51%）-0.03% |
| 01/09 | 3,300 | 3,345 | 3,275 | 3,305 | -0.3% | 101,200 | 1035億6713万 | -1.72% |
| 01/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 171,882株（0.54%）+0.01% |
| 01/08 | 3,375 | 3,385 | 3,315 | 3,315 | -2.64% | 110,300 | 1038億8049万 | -1.22% |
| 01/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 166,182株（0.53%）-0.01% |
| 01/07 | 3,380 | 3,435 | 3,360 | 3,405 | -0.73% | 103,900 | 1067億78万 | +1.64% |
| 01/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 172,282株（0.54%）-0.01% |
| 01/06 | 3,450 | 3,460 | 3,345 | 3,430 | -0.15% | 202,700 | 1074億8419万 | +2.66% |
| 01/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 173,482株（0.55%）再IN |
| 01/05 | 3,470 | 3,475 | 3,395 | 3,435 | +1.18% | 125,200 | 1076億4087万 | +3.09% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 156,482株（0.49%）-0.02%義務消失 |
| 2025 |
| 12/30 | 3,400 | 3,425 | 3,390 | 3,395 | -0.44% | 64,900 | 1063億8741万 | +2.32% |
| 12/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 162,182株（0.51%）-0.02% |
| 12/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 167,182株（0.53%）+0.01% |
| 12/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 166,082株（0.52%）-0.01% |
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。
