| 2026 |
| 10/09 | 838 | 841 | 830 | 832 | +0.48% | 4,621,800 | - | -3.03% |
| 10/08 | 825 | 832 | 819 | 828 | -0.24% | 4,040,100 | - | -3.72% |
| 10/07 | 827 | 833 | 826 | 830 | +0.12% | 3,107,400 | - | -3.82% |
| 10/06 | 832 | 834 | 826 | 829 | +0.12% | 3,604,700 | - | -4.16% |
| 10/05 | 834 | 836 | 828 | 828 | -0.84% | 4,094,800 | - | -4.5% |
| 10/05 | （空売り報告）Barclays Capital Securities Ltd 8,354,383株（0.91%）+0.09% |
| 10/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,350,584株（0.58%）-0.02% |
| 10/02 | 840 | 841 | 830 | 835 | -1.07% | 4,852,300 | - | -3.91% |
| 10/01 | 845 | 849 | 840 | 844 | -0.24% | 3,574,300 | - | -2.99% |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,544,184株（0.6%）+0.01% |
| 09/30 | 836 | 848 | 836 | 846 | +1.2% | 4,511,300 | - | -2.87% |
| 09/30 | （空売り報告）Barclays Capital Securities Ltd 7,513,283株（0.82%）+0.12% |
| 09/29 | 840 | 842 | 834 | 836 | -2.9% | 4,838,300 | - | -4.13% |
| 09/28 | 876 | 877 | 861 | 861 | -1.71% | 5,474,500 | - | -1.37% |
| 09/25 | 872 | 877 | 871 | 876 | +0.69% | 2,893,000 | - | +0.34% |
| 09/24 | 876 | 881 | 870 | 870 | -0.68% | 3,117,200 | - | -0.34% |
| 09/18 | 889 | 890 | 872 | 876 | -1.46% | 5,179,000 | - | +0.46% |
| 09/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,428,467株（0.59%）-0.03% |
| 09/17 | 877 | 889 | 876 | 889 | +1.83% | 2,308,200 | - | +1.95% |
| 09/16 | 872 | 878 | 870 | 873 | +0.34% | 2,566,900 | - | +0.23% |
| 09/15 | 877 | 879 | 867 | 870 | -0.34% | 2,036,900 | - | -0.23% |
| 09/15 | （空売り報告）Barclays Capital Securities Ltd 6,438,583株（0.7%）+0.02% |
| 09/14 | 875 | 878 | 870 | 873 | +0.69% | 2,127,100 | - | +0.11% |
| 09/11 | 854 | 870 | 853 | 867 | +0.81% | 3,104,700 | - | -0.57% |
| 09/11 | （空売り報告）Barclays Capital Securities Ltd 6,291,083株（0.68%）-0.06% |
| 09/10 | 855 | 861 | 852 | 860 | -0.46% | 2,920,600 | - | -1.49% |
| 09/10 | （空売り報告）Barclays Capital Securities Ltd 6,779,747株（0.74%）+0.13% |
| 09/09 | 865 | 869 | 859 | 864 | -0.69% | 3,221,900 | - | -0.92% |
| 09/08 | 870 | 874 | 864 | 870 | -0.46% | 2,564,900 | - | -0.34% |
| 09/07 | 879 | 879 | 868 | 874 | -0.11% | 3,889,400 | - | +0.11% |
| 09/04 | 880 | 884 | 869 | 875 | +0.46% | 4,521,500 | - | +0.23% |
| 09/04 | （空売り報告）Barclays Capital Securities Ltd 5,664,683株（0.61%）+0.1% |
| 09/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,676,437株（0.62%）+0.05% |
| 09/03 | 873 | 881 | 871 | 871 | -0.23% | 3,279,900 | - | -0.34% |
| 09/03 | （空売り報告）Barclays Capital Securities Ltd 4,712,083株（0.51%）再IN |
| 09/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,278,837株（0.57%）-0.03% |
| 09/02 | 885 | 890 | 873 | 873 | -2.13% | 4,242,700 | - | -0.23% |
| 09/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,558,237株（0.6%）+0.02% |
| 09/01 | 880 | 892 | 879 | 892 | +1.02% | 2,608,700 | - | +1.94% |
| 08/31 | 880 | 887 | 878 | 883 | +0.11% | 3,671,900 | - | +0.91% |
| 08/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,366,437株（0.58%）-0.03% |
| 08/28 | 877 | 882 | 874 | 882 | +0.57% | 5,973,600 | - | +0.92% |
| 08/27 | 883 | 883 | 876 | 877 | -0.34% | 3,043,800 | - | +0.46% |
| 08/27 | （空売り報告）Nomura International plc 4,446,034株（0.48%）-0.03%義務消失 |
| 08/27 | （空売り報告）Barclays Capital Securities Ltd 4,460,583株（0.48%）-0.03%義務消失 |
| 08/26 | 875 | 885 | 874 | 880 | +1.27% | 2,888,200 | - | +0.8% |
| 08/25 | 880 | 884 | 869 | 869 | -0.8% | 2,652,300 | - | -0.34% |
| 08/25 | （空売り報告）Nomura International plc 4,705,650株（0.51%）再IN |
| 08/24 | 869 | 880 | 868 | 876 | +1.04% | 2,453,300 | - | +0.69% |
| 08/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,611,371株（0.61%）+0.1% |
| 08/21 | 861 | 874 | 860 | 867 | +0.7% | 2,149,300 | - | -0.23% |
| 08/20 | 865 | 868 | 855 | 861 | +0.7% | 2,295,000 | - | -0.69% |
| 08/20 | （空売り報告）Barclays Capital Securities Ltd 4,674,683株（0.51%）再IN |
| 08/19 | 864 | 864 | 848 | 855 | -1.27% | 3,453,300 | - | -1.27% |
| 08/18 | 856 | 867 | 849 | 866 | +0.46% | 3,124,600 | - | +0.23% |
| 08/17 | 871 | 877 | 862 | 862 | -1.6% | 3,052,200 | - | 0% |
| 08/14 | 874 | 878 | 870 | 876 | +0.57% | 3,124,900 | - | +1.74% |
| 08/13 | 870 | 875 | 865 | 871 | -0.34% | 3,220,600 | - | +1.4% |
| 08/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,681,652株（0.51%）再IN |
| 08/12 | 885 | 890 | 868 | 874 | -0.23% | 3,101,800 | - | +1.98% |
| 08/10 | 888 | 889 | 875 | 876 | -1.13% | 3,799,400 | - | +2.34% |
| 08/07 | 874 | 890 | 872 | 886 | +1.37% | 3,069,700 | - | +3.87% |
| 08/06 | 867 | 876 | 858 | 874 | +2.58% | 4,520,900 | - | +2.82% |
| 08/05 | （IR情報）13:00 2027年3月期第1四半期決算説明会資料 |
| 08/05 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 864 | 878 | 843 | 852 | -2.41% | 6,806,200 | - | +0.59% |
| 08/04 | 881 | 881 | 864 | 873 | -0.34% | 4,281,600 | - | +3.31% |
| 08/03 | 878 | 878 | 851 | 876 | -0.45% | 4,591,200 | - | +4.04% |
| 07/31 | 878 | 891 | 874 | 880 | -1.46% | 7,998,400 | - | +4.89% |
| 07/30 | 890 | 898 | 879 | 893 | -0.45% | 3,777,900 | - | +6.95% |
| 07/29 | 885 | 898 | 878 | 897 | +1.59% | 5,007,100 | - | +8.07% |
| 07/28 | 882 | 886 | 873 | 883 | +0.11% | 3,117,300 | - | +7.03% |
| 07/27 | 873 | 882 | 870 | 882 | +2.44% | 3,711,600 | - | +7.3% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,307,099株（0.47%）-0.11%義務消失 |
| 07/24 | 860 | 865 | 853 | 861 | -0.92% | 3,132,100 | - | +5.13% |
| 07/23 | 864 | 874 | 861 | 869 | +1.28% | 3,706,300 | - | +6.36% |
| 07/22 | 850 | 860 | 849 | 858 | +0.47% | 3,034,400 | - | +5.41% |
| 07/21 | 845 | 857 | 844 | 854 | +2.03% | 3,472,500 | - | +5.3% |
| 07/17 | 842 | 851 | 836 | 837 | -0.24% | 3,567,400 | - | +3.46% |
| 07/16 | 830 | 844 | 828 | 839 | +1.33% | 2,782,200 | - | +3.97% |
| 07/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,384,999株（0.58%）-0.05% |
| 07/15 | 830 | 832 | 821 | 828 | +0.36% | 3,102,100 | - | +2.86% |
| 07/14 | 821 | 828 | 814 | 825 | +1.23% | 2,698,600 | - | +2.74% |
| 07/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,796,228株（0.63%）+0.04% |
| 07/13 | 824 | 826 | 815 | 815 | -0.12% | 2,471,000 | - | +1.62% |
| 07/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,430,728株（0.59%）-0.12% |
| 07/10 | 822 | 825 | 815 | 816 | -1.09% | 2,565,900 | - | +2% |
| 07/09 | 822 | 828 | 820 | 825 | -0.6% | 2,779,900 | - | +3.25% |
| 07/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,545,438株（0.71%）+0.08% |
| 07/08 | 828 | 834 | 825 | 830 | -0.12% | 2,568,700 | - | +4.14% |
| 07/07 | 830 | 832 | 822 | 831 | +0.12% | 3,978,600 | - | +4.53% |
| 07/06 | 823 | 833 | 816 | 830 | +1.97% | 2,789,400 | - | +4.8% |
| 07/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,799,429株（0.63%）-0.12% |
| 07/03 | 821 | 835 | 814 | 814 | +0.25% | 4,214,500 | - | +3.04% |
| 07/02 | 810 | 816 | 803 | 812 | +2.14% | 3,648,100 | - | +2.92% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,885,518株（0.75%）+0.1% |
| 07/01 | 794 | 799 | 791 | 795 | 0% | 2,893,500 | - | +0.89% |
| 06/30 | 805 | 808 | 795 | 795 | -1.24% | 5,662,800 | - | +1.02% |
| 06/29 | 792 | 805 | 791 | 805 | +2.03% | 12,804,100 | - | +2.42% |
| 06/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,033,535株（0.65%）再IN |
| 06/26 | 785 | 790 | 782 | 789 | +0.9% | 4,279,000 | - | +0.51% |
| 06/25 | 790 | 791 | 778 | 782 | +0.9% | 3,103,100 | - | -0.38% |
| 06/24 | 776 | 783 | 771 | 775 | -1.4% | 3,912,800 | - | -1.27% |
| 06/23 | 800 | 800 | 785 | 786 | -1.75% | 3,506,400 | - | 0% |
| 06/22 | 800 | 804 | 790 | 800 | -0.62% | 3,210,200 | - | +1.52% |
| 06/19 | 792 | 805 | 788 | 805 | +0.63% | 11,473,100 | - | +2.16% |
| 06/18 | 802 | 804 | 798 | 800 | 0% | 3,285,700 | - | +1.27% |
| 06/17 | 801 | 806 | 797 | 800 | +0.76% | 3,088,900 | - | +1.01% |
| 06/16 | 797 | 800 | 787 | 794 | -0.38% | 3,324,800 | - | +0.13% |
| 06/15 | 805 | 812 | 797 | 797 | +0.76% | 4,182,000 | - | +0.25% |
| 06/12 | 793 | 794 | 784 | 791 | +1.02% | 3,915,300 | - | -0.63% |
| 06/11 | 783 | 788 | 777 | 783 | -0.25% | 3,235,000 | - | -1.76% |
| 06/10 | 778 | 792 | 770 | 785 | -0.25% | 5,631,600 | - | -1.75% |
| 06/09 | 782 | 792 | 781 | 787 | +0.77% | 3,441,800 | - | -1.75% |
| 06/08 | 773 | 786 | 771 | 781 | +0.26% | 3,445,300 | - | -2.62% |
| 06/05 | （自社株買い）取締役会(2025年12月16日)での決議状況(取得期間2025年12月17日～2026年12月16日) |
| 06/05 | 771 | 788 | 769 | 779 | +0.65% | 3,980,500 | - | -3.11% |
| 06/04 | 780 | 784 | 774 | 774 | -1.15% | 2,974,900 | - | -3.85% |
| 06/03 | 768 | 784 | 767 | 783 | +1.95% | 3,552,900 | - | -2.97% |
| 06/02 | 762 | 771 | 755 | 768 | -0.26% | 4,386,700 | - | -5.07% |
| 06/01 | 782 | 782 | 767 | 770 | -1.53% | 5,221,200 | - | -5.06% |
| 05/29 | 789 | 790 | 780 | 782 | -1.14% | 5,235,200 | - | -3.93% |
| 05/28 | 789 | 798 | 786 | 791 | +1.41% | 4,485,400 | - | -3.18% |
| 05/27 | 769 | 786 | 769 | 780 | +1.17% | 4,917,500 | - | -4.76% |
| 05/26 | 772 | 778 | 768 | 771 | -0.64% | 3,767,100 | - | -6.09% |
| 05/25 | 782 | 784 | 771 | 776 | -0.13% | 4,363,400 | - | -5.94% |
| 05/22 | 795 | 796 | 777 | 777 | -2.02% | 5,529,200 | - | -6.16% |
| 05/21 | （IR情報）16:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 05/21 | 820 | 821 | 793 | 793 | -1.73% | 5,327,100 | - | -4.57% |
| 05/20 | 820 | 820 | 799 | 807 | -0.98% | 5,082,400 | - | -3.12% |
| 05/19 | 825 | 830 | 809 | 815 | +0.62% | 6,241,200 | - | -2.4% |
| 05/18 | 851 | 854 | 810 | 810 | -5.48% | 7,101,000 | - | -3.23% |
| 05/15 | （IR情報）14:00 2025年度決算説明会資料 |
| 05/15 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （自社株買い）取締役会(2025年12月16日)での決議状況(取得期間2025年12月17日～2026年12月16日) |
| 05/13 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 05/13 | （IR情報）16:00 2026年3月期通期連結業績見通し及び2027年3月期通期連結業績予想並びに配当予想に関するお知らせ |
| 05/12 | （空売り報告）野村證券 2,050,874株（0.2%）-0.32%義務消失 |
| 05/11 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.57%）野村アセットマネジメント（4.49%） |
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。
