| 2026 |
| 07/10 | 3,820 | 3,985 | 3,820 | 3,910 | +3.99% | 152,900 | 1225億2571万 | -1.09% |
| 07/09 | 3,815 | 3,820 | 3,705 | 3,760 | +0.4% | 114,700 | 1178億2524万 | -5.19% |
| 07/08 | 3,780 | 3,860 | 3,730 | 3,745 | -3.73% | 121,900 | 1173億5519万 | -6.02% |
| 07/07 | 3,955 | 4,085 | 3,865 | 3,890 | -3.35% | 130,800 | 1218億9898万 | -2.85% |
| 07/06 | 3,915 | 4,025 | 3,865 | 4,025 | +3.87% | 155,600 | 1261億2941万 | +0.3% |
| 07/06 | （空売り報告）Nomura International plc 289,178株（0.92%）+0.12% |
| 07/03 | 3,795 | 3,875 | 3,755 | 3,875 | +0.26% | 130,900 | 1214億2893万 | -3.58% |
| 07/02 | 3,860 | 3,900 | 3,820 | 3,865 | -1.65% | 93,500 | 1211億1557万 | -3.98% |
| 07/01 | 4,010 | 4,050 | 3,910 | 3,930 | +1.29% | 101,000 | 1231億5244万 | -2.53% |
| 07/01 | （空売り報告）モルガン・スタンレーMUFG証券 342,618株（1.09%）-0.01% |
| 06/30 | 3,900 | 3,955 | 3,790 | 3,880 | +0.78% | 143,300 | 1215億8562万 | -3.87% |
| 06/30 | （空売り報告）モルガン・スタンレーMUFG証券 345,018株（1.1%）+0.03% |
| 06/29 | 3,945 | 3,945 | 3,695 | 3,850 | -0.9% | 188,600 | 1206億4552万 | -4.89% |
| 06/26 | 3,915 | 3,955 | 3,810 | 3,885 | -1.4% | 154,000 | 1217億4230万 | -4.36% |
| 06/26 | （空売り報告）Nomura International plc 252,121株（0.8%）+0.1% |
| 06/25 | 4,120 | 4,140 | 3,940 | 3,940 | -1.01% | 131,200 | 1234億6581万 | -3.34% |
| 06/25 | （空売り報告）モルガン・スタンレーMUFG証券 336,918株（1.07%）-0.04% |
| 06/24 | 4,080 | 4,195 | 3,940 | 3,980 | -3.98% | 146,300 | 1247億1927万 | -2.62% |
| 06/23 | 4,330 | 4,370 | 4,140 | 4,145 | -3.15% | 207,500 | 1298億8979万 | +1.27% |
| 06/22 | （IR情報）15:30 支配株主等に関する事項について |
| 06/22 | 4,150 | 4,340 | 4,150 | 4,280 | +3.63% | 190,000 | 1341億2022万 | +4.65% |
| 06/19 | 4,235 | 4,255 | 4,110 | 4,130 | -0.96% | 169,400 | 1294億1974万 | +0.88% |
| 06/18 | 4,000 | 4,200 | 4,000 | 4,170 | +3.99% | 206,400 | 1306億7320万 | +1.86% |
| 06/18 | （空売り報告）Nomura International plc 221,758株（0.7%）+0.08% |
| 06/17 | 3,920 | 4,060 | 3,885 | 4,010 | +0.5% | 134,500 | 1256億5936万 | -1.93% |
| 06/17 | （空売り報告）Nomura International plc 195,631株（0.62%）+0.12% |
| 06/16 | 4,150 | 4,155 | 3,990 | 3,990 | -3.04% | 160,100 | 1250億3263万 | -2.35% |
| 06/15 | 4,085 | 4,140 | 4,005 | 4,115 | +5.38% | 135,800 | 1289億4969万 | +0.76% |
| 06/12 | 3,950 | 4,080 | 3,900 | 3,905 | +1.43% | 191,900 | 1223億6903万 | -4.22% |
| 06/12 | （空売り報告）Nomura International plc 158,673株（0.5%）再IN |
| 06/12 | （空売り報告）モルガン・スタンレーMUFG証券 350,845株（1.11%）+0.1% |
| 06/11 | 3,770 | 3,895 | 3,730 | 3,850 | -0.9% | 119,200 | 1206億4552万 | -5.38% |
| 06/11 | （空売り報告）Nomura International plc 152,737株（0.48%）-0.05%義務消失 |
| 06/10 | 3,875 | 3,960 | 3,835 | 3,885 | 0% | 148,500 | 1217億4230万 | -4.31% |
| 06/09 | 4,025 | 4,045 | 3,875 | 3,885 | -1.15% | 174,700 | 1217億4230万 | -3.96% |
| 06/09 | （空売り報告）モルガン・スタンレーMUFG証券 316,945株（1.01%）+0.05% |
| 06/08 | 3,955 | 4,010 | 3,865 | 3,930 | -6.98% | 258,100 | 1231億5244万 | -2.43% |
| 06/08 | （空売り報告）Nomura International plc 168,753株（0.53%）再IN |
| 06/05 | 4,165 | 4,260 | 4,035 | 4,225 | -0.24% | 146,400 | 1323億9671万 | +5.34% |
| 06/05 | （空売り報告）Nomura International plc 155,202株（0.49%）-0.06%義務消失 |
| 06/04 | 4,190 | 4,325 | 4,170 | 4,235 | +0.47% | 303,700 | 1327億1007万 | +6.22% |
| 06/04 | （空売り報告）Nomura International plc 172,737株（0.55%）-0.08% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 301,345株（0.96%）-0.04% |
| 06/03 | 4,155 | 4,290 | 4,155 | 4,215 | +2.43% | 253,400 | 1320億8334万 | +6.6% |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 315,245株（1%）+0.01% |
| 06/02 | 4,110 | 4,155 | 3,955 | 4,115 | -1.44% | 156,900 | 1289億4969万 | +5.08% |
| 06/01 | 4,010 | 4,210 | 4,005 | 4,175 | +3.47% | 192,400 | 1308億2988万 | +7.63% |
| 06/01 | （空売り報告）Nomura International plc 198,908株（0.63%）+0.13% |
| 05/29 | 4,085 | 4,140 | 4,015 | 4,035 | -0.37% | 154,400 | 1264億4277万 | +5.02% |
| 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 |
| 02/09 | （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 |
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。
