| 2026 |
| 06/03 | 660 | 664 | 638 | 639 | -1.69% | 17,100 | 35億1993万 | -5.89% |
| 06/02 | 665 | 665 | 638 | 650 | -1.81% | 25,500 | 35億8052万 | -4.55% |
| 06/02 | （空売り報告）大和証券 128,400株（2.33%）+0.1% |
| 06/01 | 683 | 683 | 662 | 662 | -1.63% | 14,600 | 36億4662万 | -3.07% |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 29,700株（0.53%）再IN |
| 05/29 | 674 | 707 | 673 | 673 | -1.17% | 23,800 | 37億722万 | -1.46% |
| 05/29 | （空売り報告）JPM Securities Japan Co Ltd. 103,800株（1.88%）-0.09% |
| 05/28 | 688 | 689 | 667 | 681 | +1.95% | 23,500 | 37億5128万 | -0.29% |
| 05/28 | （空売り報告）大和証券 123,200株（2.23%）+0.11% |
| 05/27 | 670 | 671 | 658 | 668 | +0.15% | 13,200 | 36億7967万 | -2.2% |
| 05/26 | 669 | 670 | 662 | 667 | +0.76% | 10,300 | 36億7416万 | -2.49% |
| 05/25 | 660 | 672 | 656 | 662 | +0.3% | 11,400 | 36億4662万 | -3.22% |
| 05/22 | 656 | 677 | 656 | 660 | +0.3% | 15,200 | 36億3561万 | -3.51% |
| 05/22 | （空売り報告）大和証券 116,900株（2.12%）+0.05% |
| 05/21 | 648 | 662 | 648 | 658 | +3.3% | 9,200 | 36億2459万 | -3.66% |
| 05/20 | 657 | 661 | 630 | 637 | -4.5% | 37,600 | 35億891万 | -6.87% |
| 05/20 | （空売り報告）JPM Securities Japan Co Ltd. 108,900株（1.97%）-0.03% |
| 05/20 | （空売り報告）大和証券 114,100株（2.07%）+0.13% |
| 05/19 | 677 | 705 | 660 | 667 | 0% | 47,800 | 36億7416万 | -2.49% |
| 05/19 | （空売り報告）JPM Securities Japan Co Ltd. 110,500株（2%）+0.01% |
| 05/18 | 687 | 697 | 667 | 667 | -1.48% | 26,900 | 36億7416万 | -2.63% |
| 05/18 | （空売り報告）大和証券 107,000株（1.94%）+0.1% |
| 05/15 | （自社株買い）取締役会(2026年3月31日)での決議状況(取得期間2026年4月1日～2026年4月1日) |
| 05/15 | 687 | 703 | 677 | 677 | -2.87% | 21,100 | 37億2925万 | -1.02% |
| 05/15 | （空売り報告）JPM Securities Japan Co Ltd. 109,900株（1.99%）-0.02% |
| 05/14 | 750 | 759 | 677 | 697 | -6.19% | 64,600 | 38億3942万 | +2.2% |
| 05/14 | （空売り報告）大和証券 101,700株（1.84%）+0.1% |
| 05/13 | 721 | 751 | 715 | 743 | +2.34% | 58,100 | 40億9281万 | +9.26% |
| 05/13 | （空売り報告）JPM Securities Japan Co Ltd. 110,800株（2.01%）+0.07% |
| 05/13 | （空売り報告）大和証券 96,300株（1.74%）+0.09% |
| 05/12 | 772 | 850 | 725 | 726 | -5.71% | 213,900 | 39億9917万 | +7.56% |
| 05/11 | 708 | 799 | 706 | 770 | +10.16% | 343,300 | 42億4154万 | +14.58% |
| 05/08 | 676 | 699 | 676 | 699 | -0.29% | 16,500 | 38億5044万 | +4.95% |
| 05/08 | （空売り報告）大和証券 91,400株（1.65%）-0.1% |
| 05/07 | 687 | 705 | 666 | 701 | +6.7% | 23,000 | 38億6145万 | +5.89% |
| 05/01 | 655 | 664 | 649 | 657 | +1.08% | 17,000 | 36億1908万 | -0.45% |
| 04/30 | 666 | 666 | 650 | 650 | -3.13% | 9,200 | 35億8052万 | -1.37% |
| 04/28 | 700 | 705 | 671 | 671 | -0.15% | 18,900 | 36億9620万 | +1.82% |
| 04/27 | 703 | 703 | 672 | 672 | -6.41% | 38,600 | 37億171万 | +2.13% |
| 04/27 | （空売り報告）JPM Securities Japan Co Ltd. 107,300株（1.94%）+0.14% |
| 04/24 | 718 | 719 | 695 | 718 | +3.46% | 46,100 | 39億5510万 | +9.45% |
| 04/24 | （空売り報告）大和証券 96,700株（1.75%）-0.14% |
| 04/23 | 695 | 696 | 680 | 694 | +0.14% | 7,200 | 38億2289万 | +6.12% |
| 04/22 | 680 | 698 | 679 | 693 | +2.36% | 22,200 | 38億1739万 | +6.13% |
| 04/21 | 680 | 690 | 677 | 677 | +0.3% | 18,800 | 37億2925万 | +3.83% |
| 04/21 | （空売り報告）JPM Securities Japan Co Ltd. 99,700株（1.8%）+0.02% |
| 04/20 | 668 | 682 | 668 | 675 | +0.45% | 9,800 | 37億1823万 | +3.53% |
| 04/17 | 676 | 678 | 669 | 672 | -1.47% | 13,400 | 37億171万 | +2.28% |
| 04/16 | （自社株買い）取締役会(2026年3月31日)での決議状況(取得期間2026年4月1日～2026年4月1日) |
| 04/16 | 672 | 684 | 672 | 682 | +2.1% | 16,100 | 37億5679万 | +2.87% |
| 04/15 | 665 | 673 | 665 | 668 | +0.45% | 7,500 | 36億7967万 | -0.15% |
| 04/14 | 662 | 667 | 650 | 665 | +2.47% | 8,900 | 36億6315万 | -1.34% |
| 04/13 | 655 | 660 | 639 | 649 | -1.96% | 14,000 | 35億7501万 | -4.56% |
| 04/10 | 665 | 665 | 651 | 662 | +1.07% | 5,100 | 36億4662万 | -3.5% |
| 04/09 | 675 | 675 | 655 | 655 | -3.25% | 16,200 | 36億806万 | -5.35% |
| 04/09 | （空売り報告）JPM Securities Japan Co Ltd. 98,600株（1.78%）-0.09% |
| 04/08 | 652 | 677 | 652 | 677 | +4.48% | 25,700 | 37億2925万 | -2.73% |
| 04/07 | 641 | 650 | 641 | 648 | +1.57% | 8,200 | 35億6950万 | -7.56% |
| 04/06 | 633 | 642 | 632 | 638 | -0.16% | 7,700 | 35億1442万 | -10.01% |
| 04/06 | （空売り報告）大和証券 104,400株（1.89%）-0.03% |
| 04/03 | 629 | 639 | 629 | 639 | +1.59% | 6,400 | 35億1993万 | -10.88% |
| 04/02 | 634 | 644 | 628 | 629 | -1.87% | 15,700 | 34億6484万 | -13.24% |
| 04/01 | （IR情報）11:00 自己株式立会外買付取引(ToSTNET-3)による自己株式の取得結果及び自己株式の取得終了並びに主要株主の異動に関するお知らせ |
| 04/01 | 630 | 641 | 623 | 641 | +4.57% | 113,700 | 35億3094万 | -12.55% |
| 04/01 | （空売り報告）JPM Securities Japan Co Ltd. 103,200株（1.87%）-0.04% |
| 03/31 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに主要株主の異動(見込)に関するお知らせ |
| 03/31 | （IR情報）16:30 株式会社デンソーとの技術提携契約の期間満了に伴う資本業務提携の解消に関するお知らせ |
| 03/31 | 611 | 629 | 611 | 613 | +0.33% | 175,500 | 33億7671万 | -17.05% |
| 03/31 | （空売り報告）大和証券 106,000株（1.92%）+0.05% |
| 03/30 | 624 | 624 | 609 | 611 | -3.93% | 48,000 | 33億6569万 | -18.1% |
| 03/30 | （空売り報告）大和証券 103,300株（1.87%）+0.16% |
| 03/27 | 636 | 652 | 635 | 636 | -0.47% | 36,000 | 35億340万 | -15.65% |
| 03/27 | （空売り報告）大和証券 94,200株（1.71%）+0.2% |
| 03/26 | 655 | 655 | 639 | 639 | -2.14% | 27,200 | 35億1993万 | -16.03% |
| 03/25 | 655 | 662 | 650 | 653 | +2.03% | 16,100 | 35億9705万 | -14.86% |
| 03/25 | （空売り報告）大和証券 83,200株（1.51%）+0.08% |
| 03/24 | 657 | 657 | 637 | 640 | +0.47% | 33,300 | 35億2544万 | -17.21% |
| 03/24 | （空売り報告）大和証券 79,300株（1.43%）+0.16% |
| 03/23 | 649 | 649 | 632 | 637 | -2.6% | 48,000 | 35億891万 | -18.12% |
| 03/23 | （空売り報告）大和証券 70,000株（1.27%）+0.1% |
| 03/19 | 670 | 671 | 652 | 654 | -2.97% | 48,100 | 36億255万 | -16.69% |
| 03/19 | （空売り報告）大和証券 64,900株（1.17%）+0.12% |
| 03/18 | 677 | 685 | 670 | 674 | +0.3% | 34,500 | 37億1272万 | -14.9% |
| 03/18 | （空売り報告）大和証券 58,000株（1.05%）+0.09% |
| 03/17 | 680 | 681 | 668 | 672 | -1.32% | 75,700 | 37億171万 | -15.58% |
| 03/17 | （空売り報告）大和証券 52,900株（0.96%）+0.19% |
| 03/16 | 710 | 728 | 677 | 681 | -14.88% | 197,800 | 37億5128万 | -14.88% |
| 03/16 | （空売り報告）大和証券 42,800株（0.77%）+0.13% |
| 03/13 | （IR情報）15:30 営業外収益(持分法による投資利益)の計上に関するお知らせ |
| 03/13 | （IR情報）15:30 2026年10月期第1四半期決算補足説明資料 |
| 03/13 | （IR情報）15:30 2026年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/13 | 810 | 816 | 792 | 800 | -1.11% | 29,900 | 44億680万 | -0.62% |
| 03/13 | （空売り報告）JPM Securities Japan Co Ltd. 105,300株（1.91%）+0.03% |
| 03/12 | 817 | 820 | 804 | 809 | -1.7% | 18,900 | 44億5637万 | +0.75% |
| 03/11 | 808 | 830 | 808 | 823 | +2.11% | 9,900 | 45億3349万 | +2.62% |
| 03/10 | 803 | 814 | 802 | 806 | +0.37% | 6,500 | 44億3985万 | +0.62% |
| 03/09 | 796 | 814 | 770 | 803 | -2.19% | 19,000 | 44億2332万 | +0.38% |
| 03/06 | 793 | 821 | 793 | 821 | +3.53% | 16,300 | 45億2247万 | +2.63% |
| 03/05 | 779 | 806 | 779 | 793 | +4.34% | 17,400 | 43億6824万 | -0.75% |
| 03/05 | （空売り報告）JPM Securities Japan Co Ltd. 103,600株（1.88%）-0.02% |
| 03/04 | 800 | 804 | 755 | 760 | -6.86% | 52,600 | 41億8646万 | -5% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 105,200株（1.9%）+0.1% |
| 03/03 | 824 | 824 | 805 | 816 | -2.74% | 18,900 | 44億9493万 | +1.75% |
| 03/02 | 832 | 839 | 817 | 839 | -0.71% | 17,500 | 46億2163万 | +4.48% |
| 02/27 | 829 | 845 | 829 | 845 | +0.72% | 21,200 | 46億5468万 | +5.23% |
| 02/26 | 830 | 843 | 830 | 839 | +1.33% | 41,600 | 46億2163万 | +4.61% |
| 02/25 | 799 | 834 | 799 | 828 | +4.81% | 40,000 | 45億6103万 | +3.24% |
| 02/24 | 791 | 803 | 777 | 790 | 0% | 14,600 | 43億5171万 | -1.62% |
| 02/20 | 803 | 809 | 790 | 790 | -1% | 11,600 | 43億5171万 | -1.99% |
| 02/19 | 812 | 814 | 795 | 798 | -0.75% | 27,600 | 43億9578万 | -1.36% |
| 02/18 | 805 | 818 | 795 | 804 | +0.25% | 16,100 | 44億2883万 | -0.86% |
| 02/17 | 787 | 804 | 778 | 802 | +1.01% | 19,100 | 44億1781万 | -1.23% |
| 02/17 | （空売り報告）大和証券 35,800株（0.64%）-0.12% |
| 02/16 | 778 | 794 | 778 | 794 | +2.45% | 8,000 | 43億7374万 | -2.46% |
| 02/13 | 817 | 817 | 775 | 775 | -5.02% | 28,000 | 42億6908万 | -5.02% |
| 02/12 | 810 | 818 | 806 | 816 | +0.37% | 12,500 | 44億9493万 | -0.24% |
| 02/12 | （空売り報告）JPM Securities Japan Co Ltd. 99,200株（1.8%）+0.01% |
| 02/10 | 785 | 813 | 785 | 813 | +3.57% | 18,200 | 44億7841万 | -0.49% |
| 02/09 | 783 | 792 | 778 | 785 | +0.64% | 25,800 | 43億2417万 | -3.8% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 99,000株（1.79%）-0.01% |
| 02/09 | （空売り報告）大和証券 41,900株（0.76%）-0.1% |
| 02/06 | 798 | 798 | 777 | 780 | -2.13% | 16,500 | 42億9663万 | -4.41% |
| 02/06 | （空売り報告）JPM Securities Japan Co Ltd. 99,700株（1.8%）+0.01% |
| 02/05 | 773 | 797 | 770 | 797 | +5.15% | 15,700 | 43億9027万 | -2.45% |
| 02/04 | 779 | 779 | 757 | 758 | -2.7% | 37,800 | 41億7544万 | -7.33% |
| 02/03 | 784 | 787 | 775 | 779 | -0.64% | 19,400 | 42億9112万 | -5% |
| 02/02 | 788 | 802 | 784 | 784 | -0.13% | 20,100 | 43億1866万 | -4.27% |
| 01/30 | 792 | 797 | 785 | 785 | -1.51% | 18,400 | 43億2417万 | -4.15% |
| 01/30 | （空売り報告）JPM Securities Japan Co Ltd. 99,000株（1.79%）-0.01% |
| 01/29 | 802 | 802 | 793 | 797 | -0.5% | 19,800 | 43億9027万 | -2.69% |
| 01/29 | （空売り報告）JPM Securities Japan Co Ltd. 99,200株（1.8%）+0.02% |
| 01/28 | （IR情報）16:00 事業計画及び成長可能性に関する事項 |
| 01/28 | 807 | 807 | 800 | 801 | -1.48% | 13,800 | 44億1230万 | -2.2% |
| 01/27 | 826 | 826 | 813 | 813 | -1.33% | 10,900 | 44億7841万 | -0.73% |
| 01/26 | 841 | 841 | 824 | 824 | -1.9% | 12,500 | 45億3900万 | +0.61% |
| 01/23 | 830 | 855 | 830 | 840 | -0.24% | 12,500 | 46億2714万 | +2.69% |
| 01/22 | 837 | 843 | 825 | 842 | +2.06% | 22,200 | 46億3815万 | +2.93% |
| 01/21 | 830 | 831 | 815 | 825 | -1.55% | 20,500 | 45億4451万 | +0.73% |
| 01/20 | 855 | 855 | 838 | 838 | -1.41% | 18,900 | 46億1612万 | +2.2% |
| 01/19 | 865 | 865 | 845 | 850 | -1.85% | 13,600 | 46億8222万 | +3.53% |
| 01/16 | 868 | 868 | 852 | 866 | +1.05% | 27,100 | 47億7036万 | +5.48% |
| 01/15 | 833 | 863 | 833 | 857 | +2.27% | 30,900 | 47億2078万 | +4.51% |
| 01/14 | 835 | 846 | 831 | 838 | -0.24% | 21,100 | 46億1612万 | +2.2% |
| 01/13 | 862 | 862 | 831 | 840 | -0.83% | 28,500 | 46億2714万 | +2.31% |
| 01/09 | 868 | 868 | 842 | 847 | -0.7% | 30,500 | 46億6569万 | +3.04% |
| 01/08 | 834 | 856 | 830 | 853 | +4.15% | 37,500 | 46億9875万 | +3.65% |
| 01/07 | 799 | 819 | 799 | 819 | +2.12% | 19,200 | 45億1146万 | -0.73% |
| 01/06 | 786 | 802 | 786 | 802 | +2.95% | 14,200 | 44億1781万 | -3.14% |
| 01/05 | 797 | 797 | 779 | 779 | -1.39% | 23,900 | 42億9112万 | -6.37% |
| 01/05 | （空売り報告）大和証券 47,400株（0.86%）+0.1% |
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。
