| 2026 |
| 06/03 | 384 | 387 | 379 | 384 | -0.52% | 405,900 | 500億5313万 | -3.27% |
| 06/02 | 385 | 387 | 381 | 386 | 0% | 383,500 | 503億1382万 | -3.26% |
| 06/01 | 398 | 398 | 381 | 386 | -3.26% | 1,003,700 | 503億1382万 | -3.74% |
| 05/29 | 396 | 411 | 396 | 399 | +0.76% | 1,008,400 | 520億833万 | -0.99% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 908,600株（0.69%）-0.03% |
| 05/28 | 399 | 399 | 392 | 396 | +0.25% | 547,900 | 516億1729万 | -2.22% |
| 05/27 | 397 | 399 | 391 | 395 | -1% | 479,200 | 514億8694万 | -2.95% |
| 05/26 | 396 | 403 | 395 | 399 | +0.5% | 525,300 | 520億833万 | -2.44% |
| 05/25 | 398 | 404 | 389 | 397 | -0.25% | 656,000 | 517億4764万 | -3.41% |
| 05/22 | 398 | 401 | 394 | 398 | +1.02% | 417,200 | 518億7798万 | -3.4% |
| 05/21 | 390 | 395 | 388 | 394 | +2.6% | 450,300 | 513億5660万 | -4.6% |
| 05/20 | 388 | 388 | 378 | 384 | -1.03% | 472,200 | 500億5313万 | -7.47% |
| 05/19 | 380 | 389 | 377 | 388 | +2.92% | 690,400 | 505億7452万 | -6.95% |
| 05/18 | 384 | 384 | 374 | 377 | -1.05% | 455,000 | 491億4070万 | -10.02% |
| 05/15 | 373 | 385 | 373 | 381 | +1.87% | 575,600 | 496億6209万 | -9.5% |
| 05/14 | 377 | 377 | 373 | 374 | -0.8% | 628,400 | 487億4966万 | -11.79% |
| 05/13 | 376 | 379 | 370 | 377 | +1.89% | 980,200 | 491億4070万 | -11.5% |
| 05/12 | 375 | 379 | 369 | 370 | -1.6% | 976,600 | 482億2828万 | -13.55% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 946,500株（0.72%）+0.05% |
| 05/11 | 381 | 384 | 374 | 376 | -2.84% | 1,327,400 | 490億1036万 | -12.76% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 874,700株（0.67%）-0.07% |
| 05/08 | 403 | 405 | 384 | 387 | -7.64% | 1,904,400 | 504億4417万 | -10.62% |
| 05/07 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/07 | （IR情報）15:30 2026年9月期第2四半期決算説明会資料 |
| 05/07 | 436 | 438 | 419 | 419 | -2.78% | 592,500 | 546億1527万 | -3.46% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 970,900株（0.74%）+0.14% |
| 05/01 | 430 | 432 | 423 | 431 | -0.23% | 432,300 | 561億7943万 | -0.69% |
| 05/01 | （空売り報告）Citigroup Global Markets Limited 644,806株（0.49%）-0.01%義務消失 |
| 04/30 | 439 | 439 | 429 | 432 | -0.69% | 313,300 | 563億977万 | -0.46% |
| 04/28 | 438 | 439 | 431 | 435 | -0.23% | 436,300 | 567億81万 | +0.23% |
| 04/27 | 428 | 439 | 423 | 436 | +1.87% | 534,300 | 568億3116万 | +0.69% |
| 04/24 | 429 | 430 | 426 | 428 | -1.15% | 415,800 | 557億8839万 | -1.15% |
| 04/24 | （空売り報告）Barclays Capital Securities Ltd 790,000株（0.6%）+0.08% |
| 04/23 | 438 | 438 | 426 | 433 | -0.69% | 401,900 | 564億4012万 | 0% |
| 04/22 | 438 | 439 | 432 | 436 | -0.46% | 391,700 | 568億3116万 | +0.46% |
| 04/22 | （空売り報告）Citigroup Global Markets Limited 654,206株（0.5%）再IN |
| 04/21 | 448 | 450 | 436 | 438 | -1.57% | 311,400 | 570億9185万 | +0.92% |
| 04/20 | 451 | 451 | 442 | 445 | -0.67% | 219,800 | 580億428万 | +2.53% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 687,600株（0.52%）再IN |
| 04/17 | 445 | 451 | 445 | 448 | +0.9% | 227,000 | 583億9532万 | +3.23% |
| 04/16 | 445 | 448 | 442 | 444 | +1.14% | 413,000 | 578億7393万 | +2.3% |
| 04/15 | 438 | 444 | 438 | 439 | +1.86% | 569,200 | 572億2220万 | +0.92% |
| 04/14 | 435 | 435 | 429 | 431 | +0.47% | 292,300 | 561億7943万 | -0.92% |
| 04/13 | 423 | 429 | 423 | 429 | 0% | 292,200 | 559億1873万 | -1.61% |
| 04/10 | 433 | 433 | 422 | 429 | -0.46% | 416,000 | 559億1873万 | -1.83% |
| 04/09 | 446 | 446 | 429 | 431 | -2.93% | 336,900 | 561億7943万 | -1.37% |
| 04/08 | 446 | 448 | 441 | 444 | +0.23% | 394,800 | 578億7393万 | +1.6% |
| 04/07 | 438 | 444 | 438 | 443 | +1.61% | 303,200 | 577億4359万 | +1.37% |
| 04/06 | 437 | 439 | 433 | 436 | -0.23% | 182,000 | 568億3116万 | -0.23% |
| 04/03 | 435 | 440 | 435 | 437 | +0.92% | 160,500 | 569億6151万 | 0% |
| 04/02 | 438 | 442 | 428 | 433 | -0.46% | 244,300 | 564億4012万 | -0.92% |
| 04/01 | 428 | 439 | 426 | 435 | +4.07% | 328,500 | 567億81万 | -0.46% |
| 03/31 | 413 | 420 | 410 | 418 | +1.21% | 506,100 | 544億8492万 | -4.13% |
| 03/30 | 416 | 417 | 410 | 413 | -4.4% | 645,200 | 538億3318万 | -5.49% |
| 03/27 | 422 | 433 | 422 | 432 | +2.37% | 631,300 | 563億977万 | -1.37% |
| 03/26 | 428 | 428 | 417 | 422 | -2.54% | 379,000 | 550億631万 | -3.43% |
| 03/25 | 422 | 433 | 422 | 433 | +2.61% | 417,300 | 564億4012万 | -0.92% |
| 03/24 | 423 | 424 | 415 | 422 | +1.44% | 502,800 | 550億631万 | -3.43% |
| 03/23 | 430 | 430 | 416 | 416 | -4.15% | 428,300 | 542億2423万 | -5.02% |
| 03/19 | 445 | 449 | 434 | 434 | -3.77% | 462,900 | 565億7047万 | -1.14% |
| 03/18 | 449 | 451 | 445 | 451 | +1.12% | 177,000 | 587億8636万 | +2.73% |
| 03/17 | 447 | 454 | 441 | 446 | +0.45% | 321,300 | 581億3463万 | +1.83% |
| 03/16 | 450 | 450 | 443 | 444 | -0.45% | 191,200 | 578億7393万 | +1.37% |
| 03/13 | 439 | 449 | 439 | 446 | -0.22% | 394,100 | 581億3463万 | +1.83% |
| 03/12 | 454 | 455 | 445 | 447 | -2.4% | 271,100 | 582億6497万 | +2.29% |
| 03/11 | 456 | 463 | 455 | 458 | +0.88% | 237,400 | 596億9879万 | +4.81% |
| 03/10 | 456 | 456 | 449 | 454 | +0.89% | 403,600 | 591億7740万 | +4.13% |
| 03/09 | 449 | 452 | 436 | 450 | -1.53% | 686,700 | 586億5601万 | +3.21% |
| 03/06 | 442 | 457 | 440 | 457 | +5.3% | 822,300 | 595億6844万 | +5.06% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 610,270株（0.46%）-0.04%義務消失 |
| 03/05 | 433 | 438 | 428 | 434 | +2.12% | 433,200 | 565億7047万 | -0.23% |
| 03/04 | 433 | 434 | 419 | 425 | -2.75% | 631,100 | 553億9735万 | -2.52% |
| 03/03 | 450 | 450 | 437 | 437 | -2.02% | 443,900 | 569億6151万 | 0% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 657,170株（0.5%）再IN |
| 03/02 | 438 | 450 | 436 | 446 | +0.45% | 594,100 | 581億3463万 | +1.59% |
| 02/27 | 436 | 446 | 435 | 444 | +3.26% | 383,900 | 578億7393万 | +0.91% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 630,770株（0.48%）-0.11%義務消失 |
| 02/26 | 428 | 434 | 427 | 430 | +1.42% | 395,500 | 560億4908万 | -2.27% |
| 02/25 | 424 | 427 | 420 | 424 | -0.24% | 474,400 | 552億6700万 | -4.07% |
| 02/24 | 424 | 428 | 421 | 425 | 0% | 342,900 | 553億9735万 | -4.28% |
| 02/20 | 433 | 434 | 422 | 425 | -2.52% | 530,000 | 553億9735万 | -4.71% |
| 02/19 | （5%ルール）ベイリー・ギフォード・アンド・カンパニー(Baill…（6.44%）ベイリー・ギフォード・オーバーシーズ・リミテッ…（0%） |
| 02/19 | 432 | 441 | 428 | 436 | +2.83% | 726,200 | 568億3116万 | -2.68% |
| 02/18 | 428 | 431 | 424 | 424 | -0.7% | 315,900 | 552億6700万 | -5.36% |
| 02/17 | 430 | 433 | 424 | 427 | -0.7% | 442,900 | 556億5804万 | -5.11% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 773,970株（0.59%）-0.1% |
| 02/16 | 433 | 433 | 425 | 430 | -0.23% | 332,600 | 560億4908万 | -4.66% |
| 02/13 | 441 | 442 | 425 | 431 | -2.93% | 573,800 | 561億7943万 | -4.43% |
| 02/12 | 439 | 444 | 434 | 444 | -0.22% | 452,900 | 578億7393万 | -1.77% |
| 02/10 | 432 | 446 | 432 | 445 | +3.01% | 350,600 | 580億428万 | -1.55% |
| 02/09 | 444 | 444 | 427 | 432 | -0.92% | 584,700 | 563億977万 | -4.21% |
| 02/06 | 446 | 447 | 430 | 436 | -2.24% | 825,200 | 568億3116万 | -3.33% |
| 02/05 | 437 | 453 | 429 | 446 | +5.94% | 1,646,900 | 581億3463万 | -1.11% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 910,970株（0.69%）-0.01% |
| 02/04 | （IR情報）15:30 キャリア転進支援制度の募集結果に関するお知らせ |
| 02/04 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/04 | （IR情報）15:30 2026年9月期第1四半期決算説明会資料 |
| 02/04 | 434 | 435 | 421 | 421 | -3.66% | 673,300 | 548億7596万 | -6.44% |
| 02/03 | 438 | 439 | 431 | 437 | +0.23% | 257,500 | 569億6151万 | -3.1% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 915,170株（0.7%）+0.01% |
| 02/02 | 445 | 447 | 434 | 436 | -2.24% | 402,100 | 568億3116万 | -3.11% |
| 01/30 | 442 | 448 | 441 | 446 | -0.45% | 203,400 | 581億3463万 | -0.89% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 905,970株（0.69%）-0.02% |
| 01/29 | 446 | 449 | 441 | 448 | +0.22% | 341,200 | 583億9532万 | 0% |
| 01/28 | 456 | 457 | 446 | 447 | -2.83% | 383,800 | 582億6497万 | 0% |
| 01/27 | 461 | 464 | 458 | 460 | +0.22% | 246,900 | 599億5948万 | +2.91% |
| 01/26 | 468 | 469 | 459 | 459 | -3.57% | 414,200 | 598億2913万 | +3.15% |
| 01/23 | 470 | 479 | 466 | 476 | +3.03% | 415,300 | 620億4503万 | +7.45% |
| 01/22 | 461 | 469 | 459 | 462 | +0.65% | 299,100 | 601億6661万 | +4.76% |
| 01/21 | （IR情報）15:30 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 01/21 | 465 | 466 | 455 | 459 | -2.75% | 484,700 | 597億7592万 | +4.32% |
| 01/20 | 471 | 475 | 464 | 472 | -1.05% | 298,800 | 614億6892万 | +7.76% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 927,970株（0.71%）+0.06% |
| 01/19 | 474 | 484 | 469 | 477 | +1.27% | 526,900 | 621億2007万 | +9.4% |
| 01/16 | 474 | 476 | 466 | 471 | +0.21% | 294,200 | 613億3869万 | +8.53% |
| 01/15 | 460 | 479 | 460 | 470 | +3.07% | 634,800 | 612億846万 | +8.8% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 852,370株（0.65%）-0.06% |
| 01/14 | 458 | 464 | 454 | 456 | +0.88% | 544,700 | 593億8523万 | +5.8% |
| 01/13 | 460 | 460 | 449 | 452 | -0.22% | 294,400 | 588億6430万 | +5.12% |
| 01/09 | 446 | 454 | 444 | 453 | +2.95% | 387,700 | 589億9453万 | +5.84% |
| 01/08 | 448 | 452 | 439 | 440 | -1.79% | 426,100 | 573億153万 | +3.04% |
| 01/07 | 446 | 453 | 445 | 448 | +1.82% | 333,100 | 583億4338万 | +4.92% |
| 01/06 | 439 | 447 | 438 | 440 | +1.85% | 314,100 | 573億153万 | +3.04% |
| 01/05 | 431 | 436 | 427 | 432 | +0.7% | 272,000 | 562億5969万 | +0.93% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 931,570株（0.71%）+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。
