| 2026 |
| 04/22 | 985 | 991 | 959 | 959 | -1.94% | 245,600 | 429億703万 | +9.23% |
| 04/21 | 973 | 987 | 956 | 978 | +0.62% | 282,800 | 437億5712万 | +12.03% |
| 04/20 | 990 | 996 | 970 | 972 | -1.82% | 378,400 | 434億8867万 | +12.11% |
| 04/17 | 974 | 998 | 961 | 990 | +0.81% | 351,200 | 442億9401万 | +14.85% |
| 04/16 | 956 | 995 | 956 | 982 | +3.26% | 385,600 | 439億3608万 | +14.72% |
| 04/16 | （空売り報告）大和証券 214,796株（0.48%）-0.1%義務消失 |
| 04/15 | 925 | 951 | 915 | 951 | +2.59% | 283,600 | 425億4910万 | +11.62% |
| 04/14 | 923 | 932 | 918 | 927 | +0.65% | 124,000 | 414億7530万 | +9.32% |
| 04/13 | 892 | 934 | 892 | 921 | +2.91% | 287,100 | 412億685万 | +9.12% |
| 04/10 | 910 | 923 | 892 | 895 | 0% | 185,600 | 400億4358万 | +6.17% |
| 04/09 | 894 | 907 | 880 | 895 | +0.34% | 244,300 | 400億4358万 | +6.17% |
| 04/09 | （空売り報告）Diversified Select Opportunities, LLC 255,300株（0.57%）-0.03% |
| 04/09 | （空売り報告）大和証券 262,396株（0.58%）-0.03% |
| 04/08 | 881 | 898 | 881 | 892 | +1.83% | 201,400 | 399億935万 | +6.19% |
| 04/07 | 857 | 879 | 857 | 876 | +2.34% | 166,300 | 391億9349万 | +4.41% |
| 04/06 | 850 | 860 | 845 | 856 | +0.71% | 120,300 | 382億9866万 | +2.15% |
| 04/03 | 859 | 870 | 849 | 850 | -0.58% | 149,800 | 380億3021万 | +1.43% |
| 04/02 | 847 | 857 | 832 | 855 | +1.66% | 232,600 | 382億5392万 | +2.03% |
| 04/01 | 836 | 844 | 827 | 841 | +1.94% | 149,600 | 376億2754万 | +0.48% |
| 03/31 | 806 | 835 | 806 | 825 | +0.98% | 151,400 | 369億1168万 | -1.32% |
| 03/30 | 791 | 817 | 782 | 817 | -0.37% | 270,300 | 365億5375万 | -2.04% |
| 03/27 | （IR情報）15:30 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 03/27 | 812 | 828 | 812 | 820 | +1.11% | 286,100 | 366億8797万 | -1.56% |
| 03/26 | 818 | 823 | 803 | 811 | -0.12% | 186,400 | 362億8530万 | -2.41% |
| 03/26 | （空売り報告）大和証券 276,996株（0.61%）+0.07% |
| 03/25 | 818 | 818 | 804 | 812 | +1.88% | 240,800 | 363億3004万 | -1.93% |
| 03/24 | 810 | 811 | 792 | 797 | +2.18% | 145,000 | 356億5892万 | -3.39% |
| 03/23 | 803 | 803 | 774 | 780 | -4.06% | 397,200 | 348億9831万 | -4.99% |
| 03/19 | 840 | 841 | 812 | 813 | -4.01% | 321,300 | 363億7478万 | -0.61% |
| 03/19 | （空売り報告）大和証券 243,725株（0.54%）新規 |
| 03/18 | 839 | 847 | 833 | 847 | +2.79% | 124,900 | 378億9599万 | +4.05% |
| 03/17 | 839 | 843 | 823 | 824 | -1.44% | 159,200 | 368億6694万 | +1.98% |
| 03/17 | （空売り報告）Diversified Select Opportunities, LLC 272,900株（0.6%）+0.04% |
| 03/16 | 829 | 846 | 825 | 836 | +0.48% | 184,100 | 374億383万 | +4.24% |
| 03/13 | 839 | 839 | 823 | 832 | -2.58% | 290,800 | 372億2487万 | +4.52% |
| 03/12 | 875 | 891 | 852 | 854 | -2.4% | 309,900 | 382億918万 | +8.1% |
| 03/11 | 870 | 924 | 868 | 875 | +2.22% | 998,700 | 391億4875万 | +11.75% |
| 03/10 | （IR情報）15:30 当社が退職給付信託に拠出している株式の売却に関するお知らせ |
| 03/10 | 844 | 863 | 837 | 856 | +3.26% | 259,600 | 382億9866万 | +10.59% |
| 03/09 | 840 | 851 | 810 | 829 | -6.12% | 546,300 | 370億9064万 | +8.08% |
| 03/06 | 875 | 890 | 863 | 883 | -0.45% | 265,200 | 395億668万 | +16.18% |
| 03/05 | 863 | 899 | 863 | 887 | +6.87% | 425,300 | 396億8565万 | +18.11% |
| 03/04 | 846 | 867 | 812 | 830 | -3.6% | 639,400 | 371億3538万 | +11.71% |
| 03/03 | 877 | 895 | 857 | 861 | -1.03% | 643,700 | 385億2237万 | +16.98% |
| 03/02 | 842 | 874 | 833 | 870 | +1.75% | 668,200 | 389億2504万 | +19.34% |
| 02/27 | （IR情報）15:30 役員及び工場長の異動に関するお知らせ |
| 02/27 | 832 | 859 | 823 | 855 | +3.01% | 571,500 | 382億5392万 | +18.59% |
| 02/27 | （空売り報告）Diversified Select Opportunities, LLC 253,200株（0.56%）-0.04% |
| 02/26 | 840 | 848 | 825 | 830 | +0.12% | 426,100 | 371億3538万 | +16.25% |
| 02/25 | 820 | 837 | 814 | 829 | +1.47% | 367,700 | 370億9064万 | +17.09% |
| 02/24 | 794 | 828 | 791 | 817 | +3.55% | 680,700 | 365億5375万 | +16.22% |
| 02/20 | 785 | 794 | 783 | 789 | +0.25% | 417,400 | 353億99万 | +13.2% |
| 02/19 | 771 | 790 | 768 | 787 | +2.21% | 582,000 | 352億1150万 | +13.4% |
| 02/18 | 742 | 770 | 740 | 770 | +3.91% | 999,500 | 344億5090万 | +11.59% |
| 02/17 | 737 | 748 | 729 | 741 | +1.51% | 446,100 | 331億5340万 | +8.02% |
| 02/16 | 735 | 755 | 724 | 730 | +4.89% | 1,666,200 | 326億6124万 | +6.73% |
| 02/13 | （IR情報）15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 株主優待制度の導入に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/13 | 709 | 712 | 689 | 696 | -2.11% | 309,000 | 311億4003万 | +2.2% |
| 02/12 | 707 | 714 | 703 | 711 | +0.99% | 316,700 | 318億1115万 | +4.56% |
| 02/10 | 696 | 712 | 692 | 704 | +1.15% | 248,800 | 314億9796万 | +3.83% |
| 02/09 | 700 | 703 | 690 | 696 | +0.58% | 185,200 | 311億4003万 | +2.96% |
| 02/06 | 681 | 697 | 674 | 692 | +1.32% | 217,100 | 309億6107万 | +2.52% |
| 02/05 | 689 | 694 | 683 | 683 | +0.59% | 182,000 | 305億5839万 | +1.49% |
| 02/04 | 665 | 683 | 665 | 679 | +1.19% | 148,500 | 303億7943万 | +0.89% |
| 02/03 | 662 | 671 | 658 | 671 | +1.82% | 122,400 | 300億2150万 | -0.15% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.71%義務消失 |
| 02/02 | 674 | 683 | 658 | 659 | -1.2% | 684,700 | 294億8460万 | -1.79% |
| 01/30 | 667 | 669 | 662 | 667 | +0.6% | 82,500 | 298億4253万 | -0.6% |
| 01/29 | 663 | 668 | 654 | 663 | +0.3% | 137,600 | 296億6357万 | -1.19% |
| 01/29 | （空売り報告）Diversified Select Opportunities, LLC 269,900株（0.6%）+0.06% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 318,706株（0.71%）+0.02% |
| 01/28 | 673 | 673 | 648 | 661 | -1.93% | 293,800 | 295億7408万 | -1.34% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 311,006株（0.69%）-0.01% |
| 01/27 | 667 | 675 | 664 | 674 | +0.45% | 103,400 | 301億5572万 | +0.75% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 315,506株（0.7%）+0.03% |
| 01/26 | 675 | 675 | 665 | 671 | -1.18% | 165,200 | 300億2150万 | +0.45% |
| 01/23 | 679 | 683 | 676 | 679 | -0.15% | 54,200 | 303億7943万 | +1.95% |
| 01/22 | 679 | 684 | 673 | 680 | +1.34% | 124,000 | 304億2417万 | +2.26% |
| 01/21 | 669 | 679 | 666 | 671 | -1.9% | 147,600 | 300億2150万 | +1.05% |
| 01/20 | 685 | 690 | 681 | 684 | -1.01% | 87,400 | 306億314万 | +3.32% |
| 01/19 | 683 | 691 | 680 | 691 | +0.73% | 116,900 | 309億1633万 | +4.7% |
| 01/16 | 702 | 703 | 681 | 686 | -2.42% | 263,600 | 306億9262万 | +4.1% |
| 01/15 | 687 | 704 | 687 | 703 | +2.78% | 373,300 | 314億5322万 | +7% |
| 01/15 | （空売り報告）Diversified Select Opportunities, LLC 244,600株（0.54%）-0.06% |
| 01/14 | 685 | 691 | 682 | 684 | +0.29% | 296,700 | 306億314万 | +4.59% |
| 01/13 | 683 | 683 | 674 | 682 | +1.34% | 158,800 | 305億1365万 | +4.6% |
| 01/09 | 674 | 678 | 670 | 673 | +0.45% | 100,800 | 301億1098万 | +3.54% |
| 01/08 | 674 | 680 | 664 | 670 | -1.03% | 181,800 | 299億7676万 | +3.24% |
| 01/07 | 656 | 681 | 655 | 677 | +3.68% | 273,600 | 302億8995万 | +4.48% |
| 01/07 | （空売り報告）Diversified Select Opportunities, LLC 270,600株（0.6%）+0.1% |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 303,706株（0.67%）-0.11% |
| 01/06 | 657 | 659 | 651 | 653 | -0.31% | 123,700 | 292億1615万 | +0.93% |
| 01/05 | 658 | 665 | 653 | 655 | 0% | 114,100 | 293億563万 | +1.39% |
| 2025 |
| 12/30 | 667 | 667 | 654 | 655 | -1.65% | 78,600 | 293億563万 | +1.39% |
| 12/29 | 664 | 667 | 659 | 666 | +0.91% | 120,500 | 297億9779万 | +3.42% |
| 12/26 | 665 | 665 | 656 | 660 | -0.3% | 99,500 | 295億2934万 | +2.8% |
| 12/26 | （空売り報告）モルガン・スタンレーMUFG証券 351,006株（0.78%）-0.08% |
| 12/25 | 665 | 665 | 658 | 662 | +0.15% | 127,200 | 296億1882万 | +3.28% |
| 12/24 | 650 | 665 | 650 | 661 | +1.69% | 274,100 | 295億7408万 | +3.44% |
| 12/23 | 656 | 664 | 647 | 650 | -1.22% | 315,400 | 290億8193万 | +2.04% |
| 12/23 | （空売り報告）モルガン・スタンレーMUFG証券 389,106株（0.86%）-0.08% |
| 12/22 | 649 | 659 | 641 | 658 | +2.02% | 485,400 | 294億3986万 | +3.46% |
| 12/19 | 645 | 650 | 640 | 645 | +1.1% | 166,100 | 288億5822万 | +1.57% |
| 12/18 | 638 | 643 | 632 | 638 | +0.31% | 141,000 | 285億4503万 | +0.79% |
| 12/17 | 640 | 644 | 632 | 636 | -0.93% | 112,300 | 284億5555万 | +0.47% |
| 12/16 | 643 | 651 | 638 | 642 | -0.31% | 98,500 | 287億2399万 | +1.58% |
| 12/15 | 641 | 648 | 639 | 644 | 0% | 94,400 | 288億1348万 | +2.06% |
| 12/15 | （空売り報告）Diversified Select Opportunities, LLC 226,600株（0.5%）再IN |
| 12/12 | 636 | 644 | 634 | 644 | +1.74% | 121,900 | 288億1348万 | +2.38% |
| 12/11 | 644 | 645 | 632 | 633 | -1.09% | 70,800 | 283億2132万 | +0.8% |
| 12/10 | 650 | 651 | 640 | 640 | -0.93% | 92,500 | 286億3451万 | +2.07% |
| 12/09 | 645 | 653 | 640 | 646 | 0% | 160,400 | 289億296万 | +3.36% |
| 12/08 | 634 | 649 | 634 | 646 | +2.05% | 85,500 | 289億296万 | +3.53% |
| 12/05 | 637 | 640 | 629 | 633 | -0.94% | 95,200 | 283億2132万 | +1.61% |
| 12/04 | 631 | 641 | 631 | 639 | +0.63% | 98,200 | 285億8977万 | +2.73% |
| 12/03 | 635 | 642 | 632 | 635 | -0.16% | 80,000 | 284億1080万 | +2.09% |
| 12/02 | 638 | 643 | 631 | 636 | -0.63% | 109,200 | 284億5555万 | +1.92% |
| 12/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 209,426株（0.46%）-0.07%義務消失 |
| 12/01 | 658 | 658 | 639 | 640 | -1.54% | 261,200 | 286億3451万 | +2.4% |
| 12/01 | （空売り報告）モルガン・スタンレーMUFG証券 422,006株（0.94%）-0.14% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 240,826株（0.53%）-0.09% |
| 11/28 | 645 | 659 | 645 | 650 | +0.93% | 295,100 | 290億8193万 | +4% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 279,326株（0.62%）-0.16% |
| 11/27 | 636 | 644 | 635 | 644 | +1.42% | 110,600 | 288億1348万 | +2.88% |
| 11/26 | 622 | 635 | 622 | 635 | +2.58% | 154,000 | 284億1080万 | +1.28% |
| 11/25 | 628 | 633 | 614 | 619 | -1.12% | 163,600 | 276億9494万 | -1.43% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 350,926株（0.78%）-0.11% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 484,706株（1.08%）-0.09% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 399,226株（0.89%）-0.04% |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 420,126株（0.93%）-0.14% |
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。
