| 2026 |
| 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 |
| 06/01 | 767 | 798 | 766 | 775 | +1.17% | 151,800 | - | +0.26% |
| 05/29 | 764 | 791 | 761 | 766 | +0.13% | 140,300 | - | -1.16% |
| 05/28 | 755 | 765 | 750 | 765 | +0.79% | 98,700 | - | -1.42% |
| 05/27 | 760 | 762 | 747 | 759 | -0.13% | 80,000 | - | -2.44% |
| 05/26 | 735 | 762 | 725 | 760 | +3.26% | 144,100 | - | -2.69% |
| 05/25 | 738 | 739 | 724 | 736 | -0.54% | 55,200 | - | -6.12% |
| 05/22 | 747 | 748 | 730 | 740 | -0.94% | 70,900 | - | -5.97% |
| 05/21 | 737 | 750 | 735 | 747 | +1.49% | 100,500 | - | -5.44% |
| 05/20 | 738 | 738 | 717 | 736 | +0.27% | 130,800 | - | -7.19% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 121,179株（0.45%）-0.05%義務消失 |
| 05/19 | 748 | 748 | 721 | 734 | -2.26% | 170,300 | - | -7.9% |
| 05/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 135,279株（0.5%）再IN |
| 05/18 | 774 | 780 | 748 | 751 | -2.97% | 141,800 | - | -6.36% |
| 05/15 | 790 | 793 | 767 | 774 | +1.84% | 77,700 | - | -3.85% |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算補足説明資料 |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:30 次世代医療基盤法に基づく認定事業に係る新規事業拠点の賃貸契約締結及び施設整備着工のお知らせ |
| 05/14 | 779 | 780 | 755 | 760 | -2.44% | 150,100 | - | -5.82% |
| 05/13 | 785 | 788 | 779 | 779 | -0.89% | 55,200 | - | -3.83% |
| 05/12 | 783 | 793 | 780 | 786 | 0% | 71,000 | - | -3.2% |
| 05/11 | 793 | 803 | 781 | 786 | -0.38% | 93,600 | - | -3.44% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 99,104株（0.37%）-0.13%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。
