| 2026 |
| 10/27 | 865 | 868 | 855 | 856 | -0.81% | 49,800 | - | -1.95% |
| 10/26 | 877 | 878 | 862 | 863 | -0.23% | 39,300 | - | -1.37% |
| 10/23 | 880 | 880 | 860 | 865 | -0.8% | 45,500 | - | -1.37% |
| 10/22 | 877 | 886 | 871 | 872 | -0.68% | 32,100 | - | -0.57% |
| 10/21 | 890 | 890 | 876 | 878 | -0.11% | 22,900 | - | +0.23% |
| 10/20 | 890 | 895 | 872 | 879 | -2.22% | 49,400 | - | +0.46% |
| 10/19 | 898 | 900 | 892 | 899 | -1.21% | 35,800 | - | +3.1% |
| 10/16 | 908 | 919 | 905 | 910 | +1.9% | 89,700 | - | +4.6% |
| 10/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 136,579株（0.51%）再IN |
| 10/15 | 880 | 893 | 867 | 893 | +1.36% | 76,600 | - | +3% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 130,979株（0.49%）-0.01%義務消失 |
| 10/14 | 870 | 887 | 870 | 881 | +0.57% | 53,200 | - | +1.85% |
| 10/13 | 870 | 876 | 861 | 876 | +1.15% | 60,000 | - | +1.62% |
| 10/09 | 837 | 867 | 836 | 866 | +2.73% | 74,800 | - | +0.7% |
| 10/08 | 850 | 851 | 839 | 843 | -1.4% | 56,200 | - | -1.98% |
| 10/07 | 851 | 857 | 851 | 855 | -0.23% | 33,100 | - | -0.58% |
| 10/06 | 843 | 861 | 843 | 857 | +0.71% | 53,700 | - | -0.35% |
| 10/05 | 848 | 853 | 843 | 851 | +0.35% | 35,900 | - | -1.05% |
| 10/02 | 853 | 863 | 846 | 848 | -1.97% | 45,900 | - | -1.51% |
| 10/01 | 841 | 870 | 839 | 865 | +2.13% | 56,700 | - | +0.35% |
| 09/30 | 850 | 853 | 843 | 847 | -1.05% | 42,400 | - | -1.74% |
| 09/29 | 878 | 879 | 856 | 856 | -2.84% | 53,100 | - | -0.81% |
| 09/28 | （5%ルール）テンパード・インベストメント・マネジメント・リミ…（6.09%） |
| 09/28 | 882 | 891 | 879 | 881 | -0.68% | 37,600 | - | +1.97% |
| 09/25 | 888 | 892 | 884 | 887 | -0.45% | 44,600 | - | +2.78% |
| 09/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 134,479株（0.5%）再IN |
| 09/24 | 882 | 902 | 882 | 891 | +0.56% | 61,100 | - | +3.36% |
| 09/18 | 912 | 912 | 881 | 886 | -2.64% | 120,100 | - | +3.14% |
| 09/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 131,493株（0.49%）-0.07%義務消失 |
| 09/17 | 904 | 915 | 904 | 910 | +0.22% | 75,100 | - | +6.06% |
| 09/17 | （空売り報告）モルガン・スタンレーMUFG証券 205,404株（0.77%）-0.04% |
| 09/16 | 915 | 915 | 893 | 908 | -0.77% | 59,800 | - | +5.95% |
| 09/16 | （空売り報告）モルガン・スタンレーMUFG証券 215,904株（0.81%）+0.02% |
| 09/15 | 875 | 915 | 869 | 915 | +4.57% | 119,500 | - | +6.89% |
| 09/15 | （空売り報告）モルガン・スタンレーMUFG証券 212,404株（0.79%）-0.01% |
| 09/14 | 845 | 875 | 834 | 875 | +2.58% | 61,500 | - | +2.34% |
| 09/14 | （空売り報告）モルガン・スタンレーMUFG証券 213,104株（0.8%）+0.09% |
| 09/11 | 830 | 880 | 830 | 853 | +2.4% | 166,500 | - | 0% |
| 09/10 | 815 | 833 | 806 | 833 | +0.97% | 74,800 | - | -2.34% |
| 09/09 | 823 | 832 | 821 | 825 | -0.6% | 21,900 | - | -3.28% |
| 09/08 | 826 | 838 | 826 | 830 | -0.72% | 50,200 | - | -2.7% |
| 09/07 | 839 | 840 | 828 | 836 | -1.65% | 49,600 | - | -1.99% |
| 09/04 | 819 | 855 | 819 | 850 | +3.91% | 59,900 | - | -0.35% |
| 09/03 | 824 | 828 | 818 | 818 | -0.49% | 37,100 | - | -4.1% |
| 09/02 | 839 | 847 | 822 | 822 | -3.75% | 47,500 | - | -3.86% |
| 09/02 | （空売り報告）モルガン・スタンレーMUFG証券 189,404株（0.71%）+0.03% |
| 09/01 | 843 | 854 | 840 | 854 | +0.95% | 49,000 | - | -0.23% |
| 08/31 | 843 | 855 | 843 | 846 | -0.59% | 61,700 | - | -1.17% |
| 08/31 | （空売り報告）野村證券 121,256株（0.45%）-0.14%義務消失 |
| 08/28 | 853 | 868 | 845 | 851 | -1.28% | 49,500 | - | -0.58% |
| 08/28 | （空売り報告）モルガン・スタンレーMUFG証券 182,804株（0.68%）-0.02% |
| 08/27 | 877 | 877 | 856 | 862 | -1.71% | 42,200 | - | +0.82% |
| 08/27 | （空売り報告）モルガン・スタンレーMUFG証券 187,404株（0.7%）+0.01% |
| 08/26 | 866 | 885 | 866 | 877 | +0.57% | 69,000 | - | +2.57% |
| 08/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 150,679株（0.56%）-0.11% |
| 08/25 | 877 | 877 | 862 | 872 | -0.57% | 52,800 | - | +2.11% |
| 08/24 | 871 | 888 | 867 | 877 | +0.8% | 52,000 | - | +2.69% |
| 08/21 | 881 | 881 | 864 | 870 | -1.36% | 45,800 | - | +1.87% |
| 08/20 | 855 | 886 | 846 | 882 | +3.76% | 123,700 | - | +3.28% |
| 08/20 | （空売り報告）モルガン・スタンレーMUFG証券 183,804株（0.69%）-0.02% |
| 08/19 | 850 | 853 | 835 | 850 | 0% | 88,700 | - | -0.47% |
| 08/19 | （空売り報告）野村證券 159,456株（0.59%）-0.05% |
| 08/18 | 829 | 868 | 826 | 850 | +2.91% | 233,300 | - | -0.7% |
| 08/18 | （空売り報告）Barclays Capital Securities Ltd 127,034株（0.47%）-0.03%義務消失 |
| 08/17 | 849 | 849 | 826 | 826 | -3.17% | 199,300 | - | -3.73% |
| 08/17 | （空売り報告）Barclays Capital Securities Ltd 134,034株（0.5%）再IN |
| 08/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 180,879株（0.67%）-0.04% |
| 08/14 | 827 | 853 | 813 | 853 | -4.69% | 356,100 | - | -0.7% |
| 08/13 | （IR情報）15:30 2026年12月期第2四半期決算説明資料 |
| 08/13 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/13 | 880 | 895 | 871 | 895 | +1.13% | 102,100 | - | +4.19% |
| 08/13 | （空売り報告）モルガン・スタンレーMUFG証券 189,104株（0.71%）+0.03% |
| 08/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 189,379株（0.71%）-0.18% |
| 08/12 | 879 | 885 | 873 | 885 | +1.37% | 82,900 | - | +3.27% |
| 08/10 | 855 | 878 | 847 | 873 | +3.19% | 67,600 | - | +2.22% |
| 08/07 | 840 | 855 | 835 | 846 | +0.59% | 51,400 | - | -0.59% |
| 08/07 | （空売り報告）モルガン・スタンレーMUFG証券 183,004株（0.68%）-0.03% |
| 08/06 | 826 | 846 | 826 | 841 | +1.33% | 46,400 | - | -1.06% |
| 08/05 | 827 | 835 | 826 | 830 | +0.48% | 29,700 | - | -2.12% |
| 08/05 | （空売り報告）モルガン・スタンレーMUFG証券 189,004株（0.71%）+0.11% |
| 08/04 | 825 | 830 | 819 | 826 | +0.61% | 85,300 | - | -2.36% |
| 08/03 | 835 | 835 | 819 | 821 | -2.61% | 72,800 | - | -2.84% |
| 08/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 237,579株（0.89%）-0.02% |
| 07/31 | 851 | 854 | 825 | 843 | -2.32% | 80,500 | - | -0.12% |
| 07/31 | （空売り報告）Barclays Capital Securities Ltd 129,034株（0.48%）-0.02%義務消失 |
| 07/30 | 869 | 870 | 859 | 863 | -0.23% | 72,200 | - | +2.49% |
| 07/29 | 845 | 865 | 844 | 865 | +2.61% | 79,700 | - | +3.1% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 134,734株（0.5%）再IN |
| 07/28 | 850 | 854 | 843 | 843 | -0.82% | 59,400 | - | +0.84% |
| 07/28 | （空売り報告）モルガン・スタンレーMUFG証券 160,404株（0.6%）+0.01% |
| 07/27 | 857 | 857 | 846 | 850 | +0.83% | 50,300 | - | +1.8% |
| 07/27 | （空売り報告）モルガン・スタンレーMUFG証券 158,104株（0.59%）-0.08% |
| 07/24 | 840 | 852 | 835 | 843 | 0% | 81,400 | - | +1.2% |
| 07/24 | （空売り報告）Barclays Capital Securities Ltd 131,234株（0.49%）-0.03%義務消失 |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 242,879株（0.91%）+0.02% |
| 07/23 | 844 | 849 | 836 | 843 | -0.24% | 64,000 | - | +1.44% |
| 07/23 | （空売り報告）野村證券 172,556株（0.64%）+0.05% |
| 07/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 237,579株（0.89%）-0.01% |
| 07/22 | 878 | 878 | 845 | 845 | -2.42% | 65,600 | - | +1.93% |
| 07/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 240,979株（0.9%）+0.04% |
| 07/21 | 866 | 876 | 865 | 866 | +0.81% | 57,000 | - | +4.72% |
| 07/21 | （空売り報告）モルガン・スタンレーMUFG証券 179,704株（0.67%）-0.03% |
| 07/17 | 874 | 874 | 850 | 859 | -1.49% | 40,800 | - | +4.25% |
| 07/16 | 876 | 892 | 862 | 872 | -1.13% | 59,100 | - | +6.34% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 140,034株（0.52%）再IN |
| 07/15 | （IR情報）13:00 製品別導入実績速報に関するお知らせ |
| 07/15 | 881 | 885 | 869 | 882 | -0.34% | 60,900 | - | +7.96% |
| 07/15 | （空売り報告）モルガン・スタンレーMUFG証券 188,504株（0.7%）+0.02% |
| 07/14 | 890 | 903 | 885 | 885 | -0.45% | 50,800 | - | +8.59% |
| 07/13 | 909 | 910 | 880 | 889 | -1.44% | 116,300 | - | +9.48% |
| 07/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 230,879株（0.86%）-0.06% |
| 07/10 | 868 | 906 | 862 | 902 | +5.5% | 186,700 | - | +11.5% |
| 07/09 | 860 | 874 | 850 | 855 | -0.12% | 130,700 | - | +5.95% |
| 07/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 245,079株（0.92%）+0.12% |
| 07/08 | 830 | 861 | 826 | 856 | +3.13% | 154,800 | - | +6.34% |
| 07/08 | （空売り報告）モルガン・スタンレーMUFG証券 182,504株（0.68%）-0.02% |
| 07/07 | 808 | 830 | 803 | 830 | +2.34% | 73,300 | - | +3.36% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 128,734株（0.48%）-0.05%義務消失 |
| 07/06 | 823 | 823 | 810 | 811 | -0.86% | 48,900 | - | +1.25% |
| 07/03 | 808 | 823 | 806 | 818 | +0.99% | 57,300 | - | +2.25% |
| 07/02 | 793 | 822 | 792 | 810 | +2.66% | 110,200 | - | +1.5% |
| 07/01 | 790 | 796 | 777 | 789 | +0.77% | 57,400 | - | -0.88% |
| 06/30 | 794 | 795 | 782 | 783 | -1.26% | 65,700 | - | -1.51% |
| 06/29 | 789 | 812 | 789 | 793 | -0.38% | 54,800 | - | -0.13% |
| 06/26 | 806 | 806 | 785 | 796 | +0.63% | 65,800 | - | +0.51% |
| 06/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 213,779株（0.8%）+0.1% |
| 06/25 | 789 | 798 | 784 | 791 | -0.5% | 44,300 | - | +0.25% |
| 06/25 | （空売り報告）モルガン・スタンレーMUFG証券 188,004株（0.7%）+0.08% |
| 06/24 | 792 | 809 | 792 | 795 | -0.5% | 34,400 | - | +0.89% |
| 06/23 | （5%ルール）テンパード・インベストメント・マネジメント・リミ…（5.06%） |
| 06/23 | 814 | 819 | 799 | 799 | -0.99% | 93,000 | - | +1.78% |
| 06/22 | 792 | 811 | 792 | 807 | +1.38% | 52,100 | - | +3.07% |
| 06/19 | 798 | 811 | 790 | 796 | -0.25% | 68,600 | - | +2.05% |
| 06/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 186,779株（0.7%）+0.08% |
| 06/18 | 805 | 810 | 794 | 798 | -0.99% | 74,000 | - | +2.31% |
| 06/17 | 797 | 809 | 786 | 806 | +2.94% | 106,200 | - | +3.6% |
| 06/16 | 784 | 790 | 773 | 783 | -0.13% | 109,800 | - | +0.77% |
| 06/16 | （空売り報告）野村證券 159,556株（0.59%）-0.01% |
| 06/16 | （空売り報告）Barclays Capital Securities Ltd 141,104株（0.53%）再IN |
| 06/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 167,279株（0.62%）+0.12% |
| 06/15 | 782 | 791 | 777 | 784 | +0.38% | 60,800 | - | +0.9% |
| 06/12 | 795 | 803 | 768 | 781 | -1.39% | 113,900 | - | +0.51% |
| 06/12 | （空売り報告）野村證券 160,156株（0.6%）+0.03% |
| 06/12 | （空売り報告）モルガン・スタンレーMUFG証券 166,704株（0.62%）+0.12% |
| 06/12 | （空売り報告）Barclays Capital Securities Ltd 130,704株（0.49%）-0.06%義務消失 |
| 06/11 | 820 | 820 | 785 | 792 | -4.23% | 106,700 | - | +1.93% |
| 06/10 | 812 | 827 | 805 | 827 | +1.72% | 59,300 | - | +6.44% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 134,779株（0.5%）再IN |
| 06/09 | 815 | 834 | 810 | 813 | -0.25% | 88,200 | - | +4.77% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 147,204株（0.55%）再IN |
| 06/08 | 823 | 830 | 809 | 815 | -2.4% | 98,200 | - | +5.16% |
| 06/05 | 824 | 843 | 824 | 835 | +2.33% | 116,100 | - | +7.88% |
| 06/04 | 805 | 830 | 801 | 816 | +1.37% | 157,900 | - | +5.56% |
| 06/04 | （空売り報告）Barclays Capital Securities Ltd 128,004株（0.48%）-0.05%義務消失 |
| 06/03 | 790 | 809 | 778 | 805 | +1.77% | 152,600 | - | +4.14% |
| 06/02 | 769 | 794 | 765 | 791 | +2.06% | 127,600 | - | +2.33% |
| 06/02 | （空売り報告）野村證券 151,956株（0.57%）-0.12% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 135,004株（0.5%）再IN |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 141,304株（0.53%）再IN |
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。
