| 2026 |
| 03/06 | 127 | 128 | 126 | 126 | -2.33% | 405,600 | 177億7507万 | -8.7% |
| 03/05 | 129 | 130 | 127 | 129 | +2.38% | 833,200 | 181億9828万 | -7.19% |
| 03/04 | 127 | 128 | 124 | 126 | -1.56% | 1,283,000 | 177億7507万 | -10% |
| 03/03 | 131 | 133 | 128 | 128 | -2.29% | 1,359,500 | 180億5721万 | -8.57% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 1,732,110株（1.22%）+0.1% |
| 03/02 | 135 | 135 | 131 | 131 | -3.68% | 993,300 | 184億8043万 | -7.09% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 1,590,310株（1.12%）+0.13% |
| 02/27 | 135 | 137 | 135 | 136 | +0.74% | 462,300 | 191億8579万 | -4.23% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 625,593株（0.44%）-0.08%義務消失 |
| 02/26 | 135 | 137 | 135 | 135 | -0.74% | 725,300 | 190億4472万 | -4.93% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 735,193株（0.52%）-0.1% |
| 02/25 | 137 | 138 | 136 | 136 | -0.73% | 930,300 | 191億8579万 | -4.23% |
| 02/24 | 138 | 139 | 137 | 137 | 0% | 463,000 | 193億2686万 | -4.2% |
| 02/20 | 138 | 139 | 137 | 137 | -0.72% | 516,300 | 193億2686万 | -4.2% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 887,593株（0.62%）+0.08% |
| 02/19 | 139 | 140 | 138 | 138 | 0% | 364,000 | 194億6793万 | -3.5% |
| 02/18 | 140 | 141 | 138 | 138 | -1.43% | 401,800 | 194億6793万 | -4.17% |
| 02/17 | 143 | 143 | 140 | 140 | -2.1% | 575,300 | 197億5008万 | -2.78% |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 773,093株（0.54%）再IN |
| 02/16 | 144 | 144 | 143 | 143 | -0.69% | 273,800 | 201億7329万 | -0.69% |
| 02/13 | 145 | 145 | 144 | 144 | -0.69% | 195,100 | 203億1436万 | 0% |
| 02/12 | 144 | 145 | 143 | 145 | +1.4% | 512,300 | 204億5544万 | +0.69% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 654,793株（0.46%）-0.13%義務消失 |
| 02/10 | 143 | 145 | 143 | 143 | +0.7% | 355,800 | 201億7329万 | -0.69% |
| 02/09 | 144 | 144 | 142 | 142 | -0.7% | 606,800 | 200億3222万 | -1.39% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 838,993株（0.59%）再IN |
| 02/06 | 144 | 145 | 143 | 143 | -1.38% | 336,200 | 201億7329万 | -0.69% |
| 02/05 | 145 | 146 | 144 | 145 | 0% | 522,400 | 204億5544万 | +0.69% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,964,381株（1.39%）-0.1% |
| 02/04 | 144 | 146 | 143 | 145 | +0.69% | 620,600 | 204億5544万 | +0.69% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 622,593株（0.44%）-0.12%義務消失 |
| 02/03 | 145 | 145 | 143 | 144 | -0.69% | 414,800 | 203億1436万 | +0.7% |
| 02/02 | 143 | 145 | 143 | 145 | +1.4% | 414,000 | 204億5544万 | +1.4% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 1,400,910株（0.99%）-0.01% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 790,493株（0.56%）-0.06% |
| 01/30 | 143 | 144 | 143 | 143 | 0% | 205,500 | 201億7329万 | 0% |
| 01/29 | 144 | 144 | 143 | 143 | 0% | 244,100 | 201億7329万 | +0.7% |
| 01/28 | （IR情報）15:30 株式会社Live Commerce Japanへの出資に関するお知らせ |
| 01/28 | 144 | 144 | 142 | 143 | -0.69% | 305,900 | 201億7329万 | +0.7% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 882,228株（0.62%）+0.04% |
| 01/27 | 145 | 145 | 144 | 144 | 0% | 297,100 | 203億1436万 | +1.41% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 1,411,410株（1%）+0.01% |
| 01/26 | 144 | 145 | 144 | 144 | 0% | 414,900 | 203億1436万 | +2.13% |
| 01/23 | 145 | 145 | 143 | 144 | 0% | 221,100 | 203億1436万 | +2.13% |
| 01/22 | 145 | 145 | 144 | 144 | -0.69% | 234,600 | 203億1436万 | +2.13% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 1,402,410株（0.99%）-0.1% |
| 01/21 | 144 | 146 | 144 | 145 | 0% | 395,100 | 204億5544万 | +3.57% |
| 01/20 | 145 | 145 | 144 | 145 | +0.69% | 276,100 | 204億5544万 | +3.57% |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 831,078株（0.58%）-0.04% |
| 01/19 | 145 | 145 | 144 | 144 | -0.69% | 283,900 | 203億1436万 | +3.6% |
| 01/16 | 145 | 146 | 144 | 145 | -0.68% | 309,800 | 204億5544万 | +4.32% |
| 01/15 | 145 | 146 | 143 | 146 | +1.39% | 853,900 | 205億9651万 | +5.8% |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 874,778株（0.62%）+0.04% |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算補足説明資料 |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | 145 | 145 | 144 | 144 | -0.69% | 479,100 | 203億1436万 | +4.35% |
| 01/13 | 146 | 146 | 144 | 145 | 0% | 531,700 | 204億5544万 | +5.84% |
| 01/13 | （空売り報告）Barclays Capital Securities Ltd 824,078株（0.58%）-0.05% |
| 01/09 | 144 | 145 | 143 | 145 | +1.4% | 425,900 | 204億5544万 | +5.84% |
| 01/08 | 144 | 146 | 143 | 143 | -0.69% | 935,800 | 201億7329万 | +5.15% |
| 01/07 | 144 | 145 | 142 | 144 | 0% | 380,900 | 203億1436万 | +5.88% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,110,281株（1.49%）-0.06% |
| 01/06 | 142 | 145 | 141 | 144 | +2.86% | 585,500 | 203億1436万 | +6.67% |
| 01/05 | 142 | 143 | 139 | 140 | +2.19% | 768,400 | 197億5008万 | +3.7% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,187,481株（1.55%）-0.07% |
| 2025 |
| 12/30 | 143 | 144 | 137 | 137 | -3.52% | 684,200 | 193億2686万 | +1.48% |
| 12/30 | （空売り報告）Barclays Capital Securities Ltd 891,428株（0.63%）+0.04% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,294,381株（1.62%）+0.03% |
| 12/29 | 143 | 144 | 141 | 142 | -0.7% | 560,200 | 200億3222万 | +5.19% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,253,481株（1.59%）-0.02% |
| 12/26 | 140 | 144 | 139 | 143 | +2.88% | 1,407,400 | 201億7329万 | +6.72% |
| 12/26 | （空売り報告）Barclays Capital Securities Ltd 839,028株（0.59%）-0.07% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,271,681株（1.61%）+0.15% |
| 12/25 | 137 | 139 | 136 | 139 | +2.21% | 1,520,300 | 196億900万 | +3.73% |
| 12/25 | （空売り報告）Nomura International plc 652,401株（0.46%）-0.07%義務消失 |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,072,881株（1.46%）-0.13% |
| 12/24 | 136 | 137 | 136 | 136 | +0.74% | 895,900 | 191億8579万 | +2.26% |
| 12/23 | 135 | 136 | 134 | 135 | 0% | 313,600 | 190億4472万 | +1.5% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,244,781株（1.59%）-0.1% |
| 12/22 | 136 | 136 | 134 | 135 | 0% | 437,900 | 190億4472万 | +1.5% |
| 12/22 | （空売り報告）モルガン・スタンレーMUFG証券 1,546,010株（1.09%）-0.02% |
| 12/19 | 136 | 136 | 134 | 135 | -0.74% | 412,900 | 190億4472万 | +1.5% |
| 12/18 | 136 | 136 | 133 | 136 | +1.49% | 572,700 | 191億8579万 | +2.26% |
| 12/18 | （空売り報告）Nomura International plc 761,439株（0.53%）-0.15% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,386,381株（1.69%）-0.06% |
| 12/17 | 135 | 137 | 133 | 134 | -0.74% | 859,400 | 189億364万 | +0.75% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,473,981株（1.75%）-0.05% |
| 12/16 | 134 | 138 | 134 | 135 | +1.5% | 1,392,600 | 190億4472万 | +1.5% |
| 12/16 | （空売り報告）UBS AG 625,918株（0.44%）-0.1%義務消失 |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 934,028株（0.66%）-0.05% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,543,581株（1.8%）-0.2% |
| 12/15 | （IR情報）15:30 株主優待制度の変更(拡充)に関するお知らせ |
| 12/15 | 133 | 134 | 132 | 133 | 0% | 364,700 | 187億6257万 | 0% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 1,006,628株（0.71%）+0.02% |
| 12/12 | 133 | 134 | 132 | 133 | +0.76% | 310,400 | 187億6257万 | 0% |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 985,428株（0.69%）-0.02% |
| 12/11 | 134 | 134 | 132 | 132 | -0.75% | 590,500 | 186億2150万 | -0.75% |
| 12/11 | （空売り報告）UBS AG 769,418株（0.54%）再IN |
| 12/11 | （空売り報告）Barclays Capital Securities Ltd 1,001,728株（0.71%）+0.03% |
| 12/10 | 134 | 134 | 133 | 133 | 0% | 389,900 | 187億6257万 | -0.75% |
| 12/10 | （空売り報告）UBS AG 698,318株（0.49%）-0.02%義務消失 |
| 12/09 | 134 | 135 | 133 | 133 | -0.75% | 336,100 | 187億6257万 | -0.75% |
| 12/08 | 133 | 135 | 132 | 134 | +1.52% | 358,200 | 189億364万 | 0% |
| 12/05 | 133 | 133 | 132 | 132 | -0.75% | 285,900 | 186億2150万 | -1.49% |
| 12/05 | （空売り報告）Barclays Capital Securities Ltd 961,928株（0.68%）-0.02% |
| 12/04 | 132 | 134 | 132 | 133 | +0.76% | 440,100 | 187億6257万 | -0.75% |
| 12/03 | 132 | 133 | 131 | 132 | -0.75% | 373,400 | 186億2150万 | -1.49% |
| 12/03 | （空売り報告）UBS AG 731,518株（0.51%）再IN |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 988,228株（0.7%）+0.03% |
| 12/02 | 133 | 134 | 133 | 133 | 0% | 294,700 | 187億6257万 | -1.48% |
| 12/01 | （IR情報）15:30 連結子会社の商号変更及び役員の異動に関するお知らせ |
| 12/01 | 135 | 135 | 133 | 133 | -0.75% | 451,300 | 187億6257万 | -1.48% |
| 11/28 | 134 | 136 | 134 | 134 | 0% | 491,400 | 189億364万 | -0.74% |
| 11/28 | （空売り報告）Barclays Capital Securities Ltd 955,728株（0.67%）-0.12% |
| 11/27 | 133 | 134 | 132 | 134 | +0.75% | 268,800 | 189億364万 | -0.74% |
| 11/26 | 134 | 134 | 132 | 133 | 0% | 328,400 | 187億6257万 | -2.21% |
| 11/26 | （空売り報告）Nomura International plc 959,908株（0.68%）-0.09% |
| 11/25 | 133 | 135 | 132 | 133 | +0.76% | 391,100 | 187億6257万 | -2.21% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,826,493株（2%）+0.1% |
| 11/21 | 131 | 133 | 131 | 132 | +0.76% | 350,900 | 186億2150万 | -2.94% |
| 11/21 | （空売り報告）UBS AG 695,818株（0.49%）-0.01%義務消失 |
| 11/21 | （空売り報告）Barclays Capital Securities Ltd 1,117,228株（0.79%）-0.01% |
| 11/20 | 131 | 132 | 130 | 131 | +0.77% | 394,500 | 184億8043万 | -4.38% |
| 11/20 | （空売り報告）UBS AG 707,118株（0.5%）再IN |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 1,570,310株（1.11%）+0.05% |
| 11/19 | 130 | 132 | 129 | 130 | 0% | 605,900 | 183億3936万 | -5.11% |
| 11/19 | （空売り報告）Nomura International plc 1,092,677株（0.77%）-0.03% |
| 11/18 | 132 | 133 | 130 | 130 | -2.26% | 874,200 | 183億3936万 | -5.11% |
| 11/18 | （空売り報告）モルガン・スタンレーMUFG証券 1,499,110株（1.06%）+0.15% |
| 11/17 | （IR情報）15:30 リバースチェーンコンサルティング株式会社の株式取得(子会社化)に関するお知らせ |
| 11/17 | 135 | 136 | 132 | 133 | -1.48% | 669,600 | 187億6257万 | -3.62% |
| 11/17 | （空売り報告）Nomura International plc 1,142,118株（0.8%）+0.07% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 1,140,628株（0.8%）+0.01% |
| 11/14 | 135 | 136 | 135 | 135 | 0% | 248,500 | 190億4472万 | -2.17% |
| 11/13 | 136 | 137 | 135 | 135 | -0.74% | 265,600 | 190億4472万 | -2.17% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,689,293株（1.9%）+0.01% |
| 11/12 | 136 | 137 | 135 | 136 | 0% | 323,200 | 191億8579万 | -2.16% |
| 11/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,680,193株（1.89%）-0.1% |
| 11/11 | 138 | 138 | 134 | 136 | -0.73% | 765,700 | 191億8579万 | -2.16% |
| 11/10 | 138 | 139 | 137 | 137 | +0.74% | 543,400 | 193億2686万 | -1.44% |
| 11/10 | （空売り報告）Nomura International plc 1,041,549株（0.73%）-0.12% |
| 11/07 | 137 | 138 | 136 | 136 | -0.73% | 223,300 | 191億8579万 | -2.86% |
| 11/06 | 138 | 138 | 136 | 137 | 0% | 301,800 | 193億2686万 | -2.14% |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,819,893株（1.99%）-0.09% |
| 11/05 | 138 | 138 | 136 | 137 | 0% | 341,500 | 193億2686万 | -2.84% |
| 11/04 | 136 | 138 | 135 | 137 | +0.74% | 428,700 | 193億2686万 | -2.84% |
| 10/31 | 138 | 138 | 135 | 136 | 0% | 578,700 | 191億8579万 | -3.55% |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,946,793株（2.08%）-0.11% |
| 10/30 | 135 | 137 | 135 | 136 | +0.74% | 433,600 | 191億8579万 | -4.23% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 1,121,828株（0.79%）-0.02% |
| 10/29 | 137 | 138 | 135 | 135 | -1.46% | 439,300 | 190億4472万 | -4.93% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,091,693株（2.19%）-0.01% |
| 10/28 | 140 | 140 | 137 | 137 | -2.14% | 514,800 | 193億2686万 | -4.2% |
| 10/28 | （空売り報告）モルガン・スタンレーMUFG証券 1,295,510株（0.91%）+0.02% |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 1,155,028株（0.81%）+0.05% |
| 10/27 | 140 | 140 | 139 | 140 | +0.72% | 206,000 | 197億5008万 | -2.1% |
| 10/24 | 139 | 140 | 139 | 139 | 0% | 280,200 | 196億900万 | -2.8% |
| 10/23 | 141 | 141 | 138 | 139 | -1.42% | 471,200 | 196億900万 | -3.47% |
| 10/22 | 141 | 142 | 140 | 141 | 0% | 310,200 | 198億9115万 | -2.08% |
| 10/21 | 139 | 141 | 139 | 141 | +1.44% | 346,600 | 198億9115万 | -2.08% |
| 10/21 | （空売り報告）モルガン・スタンレーMUFG証券 1,260,710株（0.89%）-0.01% |
| 10/21 | （空売り報告）Barclays Capital Securities Ltd 1,074,128株（0.76%）-0.05% |
| 10/20 | 141 | 142 | 138 | 139 | -1.42% | 511,000 | 196億900万 | -4.14% |
| 10/20 | （空売り報告）モルガン・スタンレーMUFG証券 1,279,210株（0.9%）+0.1% |
| 10/17 | 142 | 142 | 141 | 141 | -1.4% | 224,700 | 198億9115万 | -2.76% |
| 10/16 | （IR情報）18:20 機関投資家・アナリスト向け決算説明会を開催いたしました |
| 10/16 | 139 | 143 | 138 | 143 | +2.88% | 601,000 | 201億7329万 | -1.38% |
| 10/16 | （空売り報告）Nomura International plc 1,206,176株（0.85%）-0.11% |
| 10/15 | （IR情報）15:30 2026年2月期第2四半期決算補足説明資料 |
| 10/15 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/15 | 138 | 139 | 137 | 139 | +1.46% | 291,800 | 196億900万 | -4.14% |
| 10/14 | 139 | 140 | 137 | 137 | -2.14% | 520,100 | 193億2686万 | -6.16% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 1,149,028株（0.81%）+0.11% |
| 10/10 | 141 | 141 | 140 | 140 | -0.71% | 342,400 | 197億5008万 | -4.11% |
| 10/09 | 143 | 144 | 141 | 141 | -2.08% | 554,500 | 198億9115万 | -4.08% |
| 10/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,112,093株（2.2%）+0.08% |
| 10/08 | 144 | 145 | 144 | 144 | 0% | 301,600 | 203億1436万 | -2.04% |
| 10/07 | 144 | 145 | 144 | 144 | 0% | 375,800 | 203億1436万 | -2.04% |
| 10/07 | （空売り報告）モルガン・スタンレーMUFG証券 1,134,610株（0.8%）+0.09% |
| 10/01 | （空売り報告）モルガン・スタンレーMUFG証券 1,004,110株（0.71%）+0.11% |
| 10/01 | （空売り報告）Barclays Capital Securities Ltd 999,928株（0.7%）+0.13% |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,998,393株（2.12%）+0.03% |
| 09/30 | （IR情報）15:30 執行役員の選任に関するお知らせ |
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。
