| 2026 |
| 03/06 | 138 | 145 | 138 | 143 | +2.14% | 585,100 | 76億3298万 | +6.72% |
| 03/05 | 140 | 141 | 136 | 140 | +6.06% | 599,200 | 74億7285万 | +5.26% |
| 03/04 | 135 | 137 | 130 | 132 | -3.65% | 755,200 | 70億4583万 | -0.75% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 396,800株（0.74%）+0.09% |
| 03/03 | 140 | 141 | 134 | 137 | -2.84% | 523,200 | 73億1271万 | +3.01% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 349,700株（0.65%）+0.13% |
| 03/02 | 137 | 142 | 134 | 141 | +2.17% | 730,500 | 75億2622万 | +6.02% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 278,800株（0.52%）再IN |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 348,900株（0.65%）+0.12% |
| 02/27 | 136 | 139 | 136 | 138 | +2.22% | 371,300 | 73億6609万 | +4.55% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 263,500株（0.49%）-0.14%義務消失 |
| 02/26 | 134 | 137 | 133 | 135 | +1.5% | 303,100 | 72億596万 | +2.27% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 339,400株（0.63%）-0.15% |
| 02/25 | 132 | 135 | 132 | 133 | +1.53% | 245,400 | 70億9920万 | +0.76% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 419,000株（0.78%）-0.04% |
| 02/24 | 133 | 133 | 128 | 131 | -0.76% | 340,500 | 69億9245万 | -0.76% |
| 02/20 | 135 | 135 | 131 | 132 | -3.65% | 212,400 | 70億4583万 | 0% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 437,778株（0.82%）+0.05% |
| 02/19 | 132 | 137 | 130 | 137 | +4.58% | 400,300 | 73億1271万 | +3.79% |
| 02/18 | 132 | 133 | 131 | 131 | -0.76% | 77,100 | 69億9245万 | -0.76% |
| 02/17 | 132 | 133 | 131 | 132 | 0% | 138,800 | 70億4583万 | 0% |
| 02/16 | 129 | 135 | 129 | 132 | +2.33% | 401,200 | 70億4583万 | +0.76% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 412,500株（0.77%）-0.07% |
| 02/13 | 130 | 131 | 128 | 129 | -0.77% | 360,400 | 68億8569万 | -1.53% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 453,300株（0.84%）+0.05% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 285,500株（0.53%）再IN |
| 02/12 | 132 | 134 | 130 | 130 | -2.26% | 205,600 | 69億3907万 | -0.76% |
| 02/10 | 130 | 133 | 130 | 133 | +3.1% | 294,700 | 70億9920万 | +1.53% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 426,800株（0.79%）-0.2% |
| 02/09 | 132 | 132 | 129 | 129 | -1.53% | 314,300 | 68億8569万 | -1.53% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 529,600株（0.99%）-0.01% |
| 02/06 | 134 | 134 | 130 | 131 | -1.5% | 284,300 | 69億9245万 | +0.77% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 535,700株（1%）+0.08% |
| 02/05 | 134 | 135 | 132 | 133 | -0.75% | 258,200 | 70億9920万 | +2.31% |
| 02/04 | 131 | 134 | 129 | 134 | +2.29% | 262,400 | 71億5258万 | +3.88% |
| 02/03 | 132 | 133 | 130 | 131 | 0% | 141,600 | 69億9245万 | +2.34% |
| 02/02 | 137 | 137 | 131 | 131 | -5.07% | 546,000 | 69億9245万 | +3.15% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 493,000株（0.92%）+0.13% |
| 01/30 | 129 | 139 | 129 | 138 | +5.34% | 919,600 | 73億6609万 | +8.66% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 422,300株（0.79%）-0.24% |
| 01/29 | 131 | 132 | 128 | 131 | +0.77% | 304,000 | 69億9245万 | +3.97% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 550,200株（1.03%）-0.11% |
| 01/28 | 130 | 130 | 128 | 130 | 0% | 376,300 | 69億3907万 | +4% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 261,515株（0.48%）-0.16%義務消失 |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 611,900株（1.14%）-0.06% |
| 01/27 | 135 | 135 | 127 | 130 | -2.26% | 490,000 | 69億3907万 | +4.84% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 345,015株（0.64%）-0.06% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 643,700株（1.2%）+0.17% |
| 01/26 | 132 | 136 | 130 | 133 | +0.76% | 967,300 | 70億9920万 | +7.26% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 374,815株（0.7%）+0.09% |
| 01/23 | 130 | 132 | 129 | 132 | +1.54% | 226,400 | 70億4583万 | +7.32% |
| 01/23 | （空売り報告）Nomura International plc 265,800株（0.49%）-0.02%義務消失 |
| 01/22 | 133 | 135 | 128 | 130 | +0.78% | 459,700 | 69億3907万 | +5.69% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 552,300株（1.03%）+0.11% |
| 01/21 | 132 | 134 | 129 | 129 | -5.15% | 604,300 | 68億8569万 | +4.88% |
| 01/21 | （空売り報告）Nomura International plc 277,100株（0.51%）再IN |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 330,615株（0.61%）+0.1% |
| 01/20 | 136 | 141 | 132 | 136 | +0.74% | 1,004,900 | 72億5934万 | +10.57% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 276,615株（0.51%）再IN |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 496,022株（0.92%）+0.12% |
| 01/19 | 136 | 137 | 133 | 135 | 0% | 541,900 | 72億596万 | +9.76% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 428,900株（0.8%）+0.07% |
| 01/16 | 133 | 137 | 129 | 135 | +5.47% | 1,221,100 | 72億596万 | +10.66% |
| 01/15 | 128 | 131 | 126 | 128 | 0% | 641,900 | 68億3232万 | +4.92% |
| 01/14 | 132 | 132 | 128 | 128 | -2.29% | 501,800 | 68億3232万 | +5.79% |
| 01/13 | 129 | 131 | 127 | 131 | +2.34% | 439,300 | 69億9245万 | +8.26% |
| 01/13 | （空売り報告）Barclays Capital Securities Ltd 391,700株（0.73%）+0.06% |
| 01/09 | 128 | 130 | 126 | 128 | -1.54% | 291,800 | 68億3232万 | +6.67% |
| 01/08 | 126 | 131 | 126 | 130 | +4% | 549,500 | 69億3907万 | +8.33% |
| 01/07 | 124 | 125 | 123 | 125 | +1.63% | 201,600 | 66億7218万 | +4.17% |
| 01/06 | 124 | 125 | 123 | 123 | +0.82% | 181,800 | 65億6543万 | +3.36% |
| 01/06 | （空売り報告）Nomura International plc 265,200株（0.49%）-0.1%義務消失 |
| 01/05 | 123 | 126 | 121 | 122 | +1.67% | 479,700 | 65億1205万 | +2.52% |
| 2025 |
| 12/30 | 117 | 122 | 117 | 120 | +0.84% | 286,900 | 64億530万 | +0.84% |
| 12/30 | （空売り報告）Nomura International plc 319,600株（0.59%）-0.01% |
| 12/29 | 113 | 119 | 113 | 119 | +6.25% | 385,900 | 63億5192万 | 0% |
| 12/26 | 113 | 113 | 111 | 112 | 0% | 517,800 | 59億7828万 | -5.88% |
| 12/25 | 114 | 115 | 111 | 112 | -1.75% | 614,600 | 59億7828万 | -6.67% |
| 12/25 | （空売り報告）Nomura International plc 322,800株（0.6%）-0.13% |
| 12/25 | （空売り報告）Barclays Capital Securities Ltd 362,700株（0.67%）-0.03% |
| 12/24 | 114 | 116 | 114 | 114 | 0% | 328,400 | 60億8503万 | -5% |
| 12/23 | 113 | 115 | 113 | 114 | -0.87% | 258,300 | 60億8503万 | -5% |
| 12/23 | （空売り報告）Nomura International plc 394,200株（0.73%）-0.14% |
| 12/22 | 117 | 117 | 113 | 115 | -1.71% | 183,100 | 61億3841万 | -4.17% |
| 12/19 | 116 | 118 | 114 | 117 | +3.54% | 205,000 | 62億4516万 | -2.5% |
| 12/19 | （空売り報告）Barclays Capital Securities Ltd 375,700株（0.7%）+0.1% |
| 12/18 | 113 | 115 | 112 | 113 | -1.74% | 241,600 | 60億3165万 | -5.83% |
| 12/17 | 117 | 118 | 113 | 115 | -2.54% | 674,900 | 61億3841万 | -4.96% |
| 12/17 | （空売り報告）Barclays Capital Securities Ltd 320,500株（0.6%）再IN |
| 12/16 | 120 | 121 | 116 | 118 | -3.28% | 598,400 | 62億9854万 | -2.48% |
| 12/16 | （空売り報告）Nomura International plc 466,700株（0.87%）-0.12% |
| 12/15 | （IR情報）18:00 当社子会社に係る訴訟の和解成立に関するお知らせ |
| 12/15 | 127 | 129 | 121 | 122 | -3.94% | 1,118,000 | 65億1205万 | +0.83% |
| 12/15 | （空売り報告）UBS AG 257,100株（0.48%）-0.06%義務消失 |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 230,500株（0.43%）-0.18%義務消失 |
| 12/12 | 144 | 145 | 126 | 127 | -10.56% | 3,149,500 | 67億7894万 | +4.96% |
| 12/12 | （空売り報告）Nomura International plc 532,900株（0.99%）+0.3% |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 329,000株（0.61%）-0.15% |
| 12/11 | （IR情報）14:00 営業外収益(為替差益)の計上に関するお知らせ |
| 12/11 | （IR情報）14:00 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/11 | 125 | 150 | 118 | 142 | +14.52% | 8,359,700 | 75億7960万 | +17.36% |
| 12/11 | （空売り報告）UBS AG 290,000株（0.54%）再IN |
| 12/11 | （空売り報告）Nomura International plc 373,100株（0.69%）再IN |
| 12/11 | （空売り報告）Barclays Capital Securities Ltd 410,900株（0.76%）再IN |
| 12/10 | 122 | 124 | 120 | 124 | +2.48% | 358,600 | 66億1881万 | +3.33% |
| 12/10 | （空売り報告）Nomura International plc 259,300株（0.48%）-0.03%義務消失 |
| 12/09 | 121 | 123 | 120 | 121 | -0.82% | 115,300 | 64億5867万 | +0.83% |
| 12/09 | （空売り報告）Nomura International plc 277,500株（0.51%）再IN |
| 12/08 | 122 | 123 | 120 | 122 | 0% | 147,800 | 65億1205万 | +1.67% |
| 12/08 | （空売り報告）Nomura International plc 264,300株（0.49%）-0.03%義務消失 |
| 12/05 | 119 | 122 | 118 | 122 | +2.52% | 156,500 | 65億1205万 | +1.67% |
| 12/05 | （空売り報告）Barclays Capital Securities Ltd 234,800株（0.43%）-0.35%義務消失 |
| 12/04 | 117 | 119 | 117 | 119 | +2.59% | 39,300 | 63億5192万 | -0.83% |
| 12/03 | 118 | 119 | 116 | 116 | -1.69% | 126,400 | 61億9179万 | -3.33% |
| 12/03 | （空売り報告）Nomura International plc 282,400株（0.52%）再IN |
| 12/02 | 118 | 122 | 116 | 118 | -0.84% | 234,400 | 62億9854万 | -2.48% |
| 12/01 | 121 | 121 | 117 | 119 | -0.83% | 209,700 | 63億5192万 | -1.65% |
| 12/01 | （空売り報告）Nomura International plc 254,000株（0.47%）-0.11%義務消失 |
| 11/28 | 123 | 123 | 120 | 120 | -0.83% | 196,800 | 64億530万 | -1.64% |
| 11/27 | 120 | 122 | 119 | 121 | 0% | 136,900 | 64億5867万 | -0.82% |
| 11/26 | 117 | 121 | 117 | 121 | +3.42% | 262,800 | 64億5867万 | -1.63% |
| 11/26 | （空売り報告）Nomura International plc 313,900株（0.58%）-0.06% |
| 11/26 | （空売り報告）Barclays Capital Securities Ltd 421,022株（0.78%）-0.03% |
| 11/25 | 119 | 120 | 116 | 117 | -1.68% | 256,200 | 62億4516万 | -4.88% |
| 11/25 | （空売り報告）Barclays Capital Securities Ltd 434,400株（0.81%）-0.1% |
| 11/21 | 122 | 124 | 118 | 119 | -1.65% | 680,100 | 63億5192万 | -3.25% |
| 11/21 | （空売り報告）Nomura International plc 346,600株（0.64%）+0.13% |
| 11/20 | （IR情報）11:00 株式交付の効力発生に関するお知らせ |
| 11/20 | 116 | 132 | 114 | 121 | +5.22% | 1,068,100 | 64億5867万 | -1.63% |
| 11/19 | 115 | 117 | 112 | 115 | 0% | 216,900 | 54億4836万 | -7.26% |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 435,672株（0.91%）+0.09% |
| 11/18 | 115 | 116 | 109 | 115 | -0.86% | 349,900 | 54億4836万 | -7.26% |
| 11/18 | （空売り報告）Nomura International plc 245,400株（0.51%）再IN |
| 11/17 | 119 | 119 | 115 | 116 | -2.52% | 323,600 | 54億9574万 | -6.45% |
| 11/17 | （空売り報告）Nomura International plc 211,600株（0.44%）-0.14%義務消失 |
| 11/14 | 124 | 124 | 119 | 119 | -6.3% | 348,900 | 56億3787万 | -4.8% |
| 11/13 | 128 | 128 | 125 | 127 | -0.78% | 115,900 | 60億1689万 | +1.6% |
| 11/13 | （空売り報告）Nomura International plc 276,000株（0.58%）-0.06% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 389,372株（0.82%）+0.04% |
| 11/12 | 125 | 130 | 124 | 128 | +3.23% | 253,600 | 60億6426万 | +1.59% |
| 11/11 | 123 | 125 | 121 | 124 | +1.64% | 150,200 | 58億7476万 | -1.59% |
| 11/10 | 121 | 123 | 121 | 122 | +0.83% | 80,200 | 57億8000万 | -3.94% |
| 11/07 | 122 | 123 | 120 | 121 | -0.82% | 118,600 | 57億3262万 | -4.72% |
| 11/07 | （空売り報告）Barclays Capital Securities Ltd 369,572株（0.78%）-0.02% |
| 11/06 | 123 | 123 | 121 | 122 | 0% | 59,100 | 57億8000万 | -4.69% |
| 11/06 | （空売り報告）Barclays Capital Securities Ltd 381,372株（0.8%）+0.02% |
| 11/05 | 123 | 123 | 119 | 122 | -1.61% | 316,000 | 57億8000万 | -5.43% |
| 11/04 | 121 | 125 | 121 | 124 | +2.48% | 151,300 | 58億7476万 | -4.62% |
| 10/31 | 121 | 122 | 121 | 121 | -0.82% | 47,900 | 57億3262万 | -7.63% |
| 10/30 | 118 | 122 | 118 | 122 | +2.52% | 84,600 | 57億8000万 | -7.58% |
| 10/29 | 122 | 122 | 118 | 119 | -1.65% | 308,200 | 56億3787万 | -10.53% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 374,072株（0.78%）-0.02% |
| 10/28 | 124 | 125 | 121 | 121 | -3.2% | 337,700 | 57億3262万 | -9.7% |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 379,872株（0.8%）+0.1% |
| 10/27 | 127 | 128 | 125 | 125 | -1.57% | 351,400 | 59億2213万 | -8.09% |
| 10/24 | 133 | 133 | 127 | 127 | -4.51% | 347,900 | 60億1689万 | -7.3% |
| 10/24 | （空売り報告）Barclays Capital Securities Ltd 333,772株（0.7%）+0.01% |
| 10/23 | 132 | 133 | 131 | 133 | 0% | 216,700 | 63億115万 | -3.62% |
| 10/23 | （空売り報告）Nomura International plc 306,400株（0.64%）+0.09% |
| 10/22 | 133 | 135 | 131 | 133 | 0% | 411,300 | 63億115万 | -4.32% |
| 10/22 | （空売り報告）Nomura International plc 264,000株（0.55%）-0.05% |
| 10/21 | 132 | 137 | 130 | 133 | -0.75% | 852,900 | 58億3565万 | -4.32% |
| 10/21 | （空売り報告）Nomura International plc 285,000株（0.6%）再IN |
| 10/21 | （空売り報告）Barclays Capital Securities Ltd 329,172株（0.69%）-0.21% |
| 10/20 | （IR情報）14:00 主要株主の異動に関するお知らせ |
| 10/20 | （IR情報）14:00 簡易株式交付による栄新商事株式会社の子会社化に関するお知らせ |
| 10/20 | 125 | 147 | 125 | 134 | +12.61% | 3,454,100 | 58億7953万 | -4.29% |
| 10/20 | （空売り報告）Barclays Capital Securities Ltd 429,272株（0.9%）+0.08% |
| 10/17 | 122 | 122 | 118 | 119 | -2.46% | 445,900 | 52億2137万 | -15% |
| 10/16 | 123 | 125 | 119 | 122 | -1.61% | 861,700 | 53億5300万 | -13.48% |
| 10/16 | （空売り報告）Barclays Capital Securities Ltd 363,472株（0.82%）-0.15% |
| 10/15 | 124 | 126 | 123 | 124 | -0.8% | 241,300 | 54億4076万 | -13.29% |
| 10/14 | 125 | 125 | 120 | 125 | -0.79% | 599,300 | 54億8463万 | -13.19% |
| 10/10 | 131 | 132 | 125 | 126 | -7.35% | 1,100,000 | 55億2851万 | -13.1% |
| 10/10 | （空売り報告）Barclays Capital Securities Ltd 427,372株（0.97%）-0.07% |
| 10/09 | （IR情報）12:00 EVバッテリーリユース事業への参入について |
| 10/09 | 126 | 137 | 125 | 136 | +7.09% | 2,106,000 | 59億6728万 | -6.85% |
| 10/09 | （空売り報告）Barclays Capital Securities Ltd 459,072株（1.04%）+0.08% |
| 10/08 | 129 | 131 | 127 | 127 | -3.05% | 613,600 | 55億7239万 | -13.61% |
| 10/07 | 135 | 135 | 128 | 131 | -2.96% | 874,500 | 57億4790万 | -12.08% |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 423,472株（0.96%）-0.13% |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 478,872株（1.09%）-0.08% |
| 10/03 | （空売り報告）Barclays Capital Securities Ltd 514,172株（1.17%）-0.09% |
| 10/01 | （IR情報）16:00 ICチップ販売開始、関連事業を拡大 |
| 10/01 | （空売り報告）Barclays Capital Securities Ltd 555,829株（1.26%）+0.12% |
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。
