| 2026 |
| 03/06 | 4,160 | 4,335 | 4,075 | 4,335 | +2.6% | 118,100 | 463億7791万 | +15.57% |
| 03/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.38%）野村證券（0.08%）野村アセットマネジメント（4.49%） |
| 03/05 | 4,140 | 4,320 | 4,120 | 4,225 | +7.51% | 96,400 | 452億108万 | +13.67% |
| 03/04 | 4,030 | 4,195 | 3,840 | 3,930 | -6.98% | 156,300 | 420億4503万 | +6.53% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 88,200株（0.82%）+0.1% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 93,400株（0.87%）-0.01% |
| 03/03 | 4,350 | 4,450 | 4,195 | 4,225 | -2.2% | 137,800 | 452億108万 | +15.06% |
| 03/02 | 4,145 | 4,340 | 4,115 | 4,320 | +0.93% | 138,600 | 462億1744万 | +18.42% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 95,000株（0.88%）-0.06% |
| 02/27 | 4,115 | 4,290 | 4,075 | 4,280 | +2.27% | 85,700 | 457億8950万 | +18.2% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 101,400株（0.94%）-0.04% |
| 02/26 | 4,195 | 4,285 | 4,090 | 4,185 | -0.24% | 145,600 | 447億7314万 | +16.54% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 104,900株（0.98%）+0.06% |
| 02/25 | 4,260 | 4,315 | 4,155 | 4,195 | -0.94% | 168,900 | 448億8013万 | +17.7% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 99,200株（0.92%）+0.04% |
| 02/24 | 3,970 | 4,245 | 3,900 | 4,235 | +6.68% | 206,700 | 453億807万 | +19.7% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 95,000株（0.88%）+0.09% |
| 02/20 | 3,920 | 4,030 | 3,895 | 3,970 | -2.22% | 189,000 | 424億7297万 | +13.01% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 84,600株（0.79%）+0.03% |
| 02/19 | 4,010 | 4,065 | 3,775 | 4,060 | -0.25% | 283,200 | 434億3583万 | +15.97% |
| 02/19 | （空売り報告）JPM Securities Japan Co Ltd. 78,000株（0.72%）+0.16% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 81,800株（0.76%）+0.02% |
| 02/18 | 3,910 | 4,070 | 3,865 | 4,070 | +5.44% | 214,900 | 435億4282万 | +16.79% |
| 02/18 | （空売り報告）JPM Securities Japan Co Ltd. 60,600株（0.56%）再IN |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 80,100株（0.74%）+0.04% |
| 02/17 | 3,775 | 3,970 | 3,725 | 3,860 | +2.93% | 251,600 | 412億9614万 | +11.46% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 75,900株（0.7%）+0.08% |
| 02/16 | 3,635 | 3,900 | 3,545 | 3,750 | +10.62% | 490,300 | 401億1930万 | +8.92% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,200株（0.62%）+0.03% |
| 02/13 | 3,415 | 3,450 | 3,350 | 3,390 | -0.88% | 89,700 | 362億6785万 | -1.14% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 64,100株（0.59%）-0.05% |
| 02/12 | 3,400 | 3,450 | 3,385 | 3,420 | +0.88% | 97,700 | 365億8880万 | -0.38% |
| 02/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 69,300株（0.64%）-0.1% |
| 02/10 | （5%ルール）本州電材（0.63%）王子イメージングメディア（0.52%）王子エフテックス（0.35%）王子製紙（3.95%）王子グリーンリソース（0.05%）王子マネジメントオフィス（4.61%） |
| 02/10 | 3,380 | 3,435 | 3,340 | 3,390 | +0.44% | 97,400 | 362億6785万 | -1.34% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 80,200株（0.74%）-0.04% |
| 02/09 | 3,360 | 3,400 | 3,280 | 3,375 | +3.37% | 101,400 | 361億737万 | -1.72% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,500株（0.78%）+0.01% |
| 02/06 | 3,165 | 3,285 | 3,085 | 3,265 | +3.49% | 111,700 | 349億3054万 | -4.98% |
| 02/05 | 3,050 | 3,180 | 3,020 | 3,155 | +2.94% | 128,500 | 337億5371万 | -8.36% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,400株（0.77%）-0.06% |
| 02/04 | （5%ルール）野村證券（1.6%）野村アセットマネジメント（4.2%）ノムラインターナショナルピーエルシー(NOMURA IN…（0%） |
| 02/04 | 3,155 | 3,175 | 2,972 | 3,065 | -4.96% | 244,500 | 327億9084万 | -11.13% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 89,000株（0.83%）-0.02% |
| 02/03 | 3,195 | 3,270 | 3,180 | 3,225 | +2.22% | 95,500 | 345億260万 | -6.79% |
| 02/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,700株（0.85%）-0.05% |
| 02/02 | 3,360 | 3,400 | 3,130 | 3,155 | -6.24% | 165,000 | 337億5371万 | -8.87% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 97,100株（0.9%）-0.11% |
| 01/30 | 3,365 | 3,480 | 3,220 | 3,365 | +1.05% | 264,800 | 360億39万 | -2.97% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 108,300株（1.01%）-0.25% |
| 01/29 | （IR情報）14:00 監査役の辞任に関するお知らせ |
| 01/29 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 3,535 | 3,535 | 3,210 | 3,330 | -4.17% | 408,700 | 356億2594万 | -3.87% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 135,600株（1.26%）+0.06% |
| 01/28 | 3,520 | 3,520 | 3,460 | 3,475 | -1.56% | 56,900 | 371億7722万 | +0.55% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 128,600株（1.2%）-0.01% |
| 01/27 | 3,500 | 3,535 | 3,470 | 3,530 | +0.86% | 52,900 | 377億6564万 | +2.62% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 130,100株（1.21%）-0.03% |
| 01/26 | 3,555 | 3,555 | 3,480 | 3,500 | -3.45% | 63,600 | 374億4468万 | +2.28% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 133,500株（1.24%）+0.02% |
| 01/23 | 3,655 | 3,685 | 3,595 | 3,625 | -0.82% | 119,600 | 387億8199万 | +6.52% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 131,300株（1.22%）-0.07% |
| 01/22 | 3,590 | 3,685 | 3,560 | 3,655 | +3.84% | 87,000 | 391億295万 | +8.17% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 138,600株（1.29%）+0.03% |
| 01/21 | （5%ルール）野村證券（0.46%）野村アセットマネジメント（4.26%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.49%） |
| 01/21 | 3,440 | 3,585 | 3,400 | 3,520 | +0.28% | 84,100 | 376億5865万 | +5.04% |
| 01/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 135,200株（1.26%）+0.02% |
| 01/20 | 3,555 | 3,580 | 3,485 | 3,510 | -1.13% | 55,700 | 375億5167万 | +5.6% |
| 01/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 133,100株（1.24%）+0.01% |
| 01/19 | 3,560 | 3,610 | 3,505 | 3,550 | -1.66% | 63,100 | 379億7961万 | +7.58% |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 132,100株（1.23%）+0.01% |
| 01/16 | 3,625 | 3,655 | 3,515 | 3,610 | -1.5% | 97,900 | 386億2152万 | +10.2% |
| 01/15 | 3,670 | 3,750 | 3,625 | 3,665 | -0.14% | 86,100 | 392億993万 | +12.73% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 131,200株（1.22%）+0.03% |
| 01/14 | 3,520 | 3,675 | 3,500 | 3,670 | +4.26% | 114,500 | 392億6342万 | +14.05% |
| 01/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 127,600株（1.19%）+0.01% |
| 01/13 | 3,500 | 3,540 | 3,435 | 3,520 | +4.76% | 94,600 | 376億5865万 | +10.48% |
| 01/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 126,900株（1.18%）+0.05% |
| 01/09 | 3,470 | 3,480 | 3,290 | 3,360 | -1.18% | 96,500 | 359億4689万 | +6.33% |
| 01/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 121,600株（1.13%）+0.03% |
| 01/08 | 3,490 | 3,490 | 3,385 | 3,400 | -2.72% | 87,300 | 363億7483万 | +8.38% |
| 01/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 118,100株（1.1%）+0.02% |
| 01/07 | 3,430 | 3,550 | 3,400 | 3,495 | +0.43% | 90,200 | 373億9119万 | +12.34% |
| 01/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 115,700株（1.08%）+0.03% |
| 01/06 | 3,380 | 3,500 | 3,380 | 3,480 | +3.73% | 92,600 | 372億3071万 | +12.99% |
| 01/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 112,400株（1.05%）-0.01% |
| 01/05 | 3,475 | 3,480 | 3,320 | 3,355 | -2.04% | 101,400 | 358億9340万 | +10.04% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 113,500株（1.06%）+0.15% |
| 2025 |
| 12/30 | 3,400 | 3,455 | 3,365 | 3,425 | -0.15% | 86,700 | 366億4230万 | +13.37% |
| 12/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 97,700株（0.91%）+0.03% |
| 12/29 | 3,340 | 3,440 | 3,335 | 3,430 | +3.31% | 87,100 | 366億9579万 | +14.72% |
| 12/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 94,500株（0.88%）+0.13% |
| 12/26 | 3,340 | 3,395 | 3,315 | 3,320 | -0.15% | 111,400 | 355億1896万 | +12.2% |
| 12/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 81,000株（0.75%）+0.04% |
| 12/25 | 3,275 | 3,340 | 3,235 | 3,325 | +1.06% | 89,400 | 355億7245万 | +13.21% |
| 12/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 76,800株（0.71%）+0.02% |
| 12/24 | 3,280 | 3,335 | 3,250 | 3,290 | 0% | 65,700 | 351億9800万 | +12.98% |
| 12/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 74,500株（0.69%）+0.07% |
| 12/23 | 3,275 | 3,390 | 3,250 | 3,290 | +0.46% | 140,300 | 351億9800万 | +13.84% |
| 12/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 66,400株（0.62%）+0.04% |
| 12/22 | 3,185 | 3,305 | 3,150 | 3,275 | +5.14% | 135,500 | 350億3752万 | +14.11% |
| 12/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 62,300株（0.58%）再IN |
| 12/19 | 3,120 | 3,125 | 3,080 | 3,115 | +0.65% | 51,000 | 333億2577万 | +9.34% |
| 12/18 | 3,050 | 3,110 | 3,005 | 3,095 | +0.81% | 103,300 | 331億1180万 | +9.06% |
| 12/17 | 3,030 | 3,090 | 2,985 | 3,070 | +1.66% | 84,400 | 328億4433万 | +8.63% |
| 12/16 | 3,025 | 3,025 | 2,949 | 3,020 | -0.17% | 66,600 | 323億941万 | +7.32% |
| 12/15 | 2,933 | 3,025 | 2,899 | 3,025 | +1.78% | 65,800 | 323億6290万 | +7.84% |
| 12/12 | 2,851 | 2,972 | 2,844 | 2,972 | +4.98% | 108,400 | 317億9588万 | +6.26% |
| 12/11 | 2,925 | 2,932 | 2,813 | 2,831 | -2.98% | 99,600 | 302億8740万 | +1.43% |
| 12/10 | 2,998 | 3,030 | 2,918 | 2,918 | -1.25% | 80,400 | 312億1817万 | +4.74% |
| 12/09 | 2,955 | 2,990 | 2,923 | 2,955 | -0.64% | 84,300 | 316億1401万 | +6.33% |
| 12/08 | 2,885 | 2,994 | 2,851 | 2,974 | +4.9% | 103,500 | 318億1728万 | +7.36% |
| 12/05 | （5%ルール）SBIアセットマネジメント（2.9%）SBI証券（0.51%） |
| 12/05 | 2,800 | 2,863 | 2,784 | 2,835 | -1.08% | 62,300 | 303億3019万 | +2.98% |
| 12/04 | 2,920 | 2,956 | 2,847 | 2,866 | -0.83% | 122,800 | 306億6184万 | +4.71% |
| 12/03 | 2,800 | 2,908 | 2,770 | 2,890 | +4.33% | 128,500 | 309億1861万 | +6.25% |
| 12/02 | 2,744 | 2,787 | 2,744 | 2,770 | +0.91% | 40,200 | 296億3479万 | +2.55% |
| 12/01 | 2,820 | 2,842 | 2,721 | 2,745 | +0.4% | 115,100 | 293億6733万 | +2.31% |
| 11/28 | 2,721 | 2,747 | 2,680 | 2,734 | +0.96% | 78,400 | 292億4964万 | +2.59% |
| 11/27 | 2,650 | 2,708 | 2,645 | 2,708 | +2.11% | 39,500 | 289億7148万 | +2.27% |
| 11/26 | 2,638 | 2,665 | 2,624 | 2,652 | +0.08% | 55,100 | 283億7237万 | +0.8% |
| 11/25 | 2,695 | 2,696 | 2,619 | 2,650 | -0.38% | 55,000 | 283億5097万 | +1.42% |
| 11/21 | 2,678 | 2,678 | 2,613 | 2,660 | -3.97% | 63,300 | 284億5796万 | +2.5% |
| 11/20 | 2,747 | 2,800 | 2,747 | 2,770 | +2.71% | 72,800 | 296億3479万 | +7.45% |
| 11/19 | 2,700 | 2,701 | 2,617 | 2,697 | -0.99% | 85,600 | 288億5380万 | +5.6% |
| 11/18 | 2,783 | 2,785 | 2,711 | 2,724 | -2.68% | 41,100 | 291億4266万 | +7.58% |
| 11/17 | 2,770 | 2,810 | 2,769 | 2,799 | +1.41% | 37,900 | 299億4505万 | +11.38% |
| 11/14 | 2,769 | 2,802 | 2,710 | 2,760 | -2.09% | 30,500 | 295億2781万 | +10.75% |
| 11/13 | 2,805 | 2,820 | 2,778 | 2,819 | +0.43% | 34,200 | 301億5902万 | +14.08% |
| 11/12 | 2,775 | 2,810 | 2,736 | 2,807 | +1.15% | 43,300 | 300億3063万 | +14.67% |
| 11/11 | 2,805 | 2,808 | 2,708 | 2,775 | -0.86% | 67,500 | 296億8828万 | +14.48% |
| 11/10 | 2,790 | 2,818 | 2,732 | 2,799 | -0.39% | 79,500 | 299億4505万 | +16.58% |
| 11/07 | 2,781 | 2,845 | 2,781 | 2,810 | -0.43% | 79,400 | 300億6273万 | +18.27% |
| 11/06 | 2,750 | 2,836 | 2,720 | 2,822 | +3.67% | 125,600 | 301億9111万 | +20.14% |
| 11/05 | 2,700 | 2,736 | 2,643 | 2,722 | -0.77% | 136,800 | 291億2126万 | +17.02% |
| 11/04 | 2,746 | 2,850 | 2,720 | 2,743 | +0.7% | 211,700 | 293億4593万 | +18.95% |
| 10/31 | 2,598 | 2,730 | 2,530 | 2,724 | +6.91% | 283,600 | 291億4266万 | +19.11% |
| 10/30 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | （IR情報）14:00 配当方針の変更および配当予想の修正(増配)に関するお知らせ |
| 10/30 | （IR情報）14:00 2026年3月期中間期連結業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ |
| 10/30 | 2,460 | 2,589 | 2,442 | 2,548 | +4.38% | 288,800 | 272億5973万 | +12.25% |
| 10/29 | 2,451 | 2,459 | 2,411 | 2,441 | +0.49% | 75,300 | 261億1499万 | +8.1% |
| 10/28 | 2,441 | 2,450 | 2,412 | 2,429 | +0.37% | 57,300 | 259億8661万 | +7.76% |
| 10/27 | 2,345 | 2,421 | 2,345 | 2,420 | +4% | 97,000 | 258億9032万 | +7.8% |
| 10/24 | 2,300 | 2,335 | 2,285 | 2,327 | +1.39% | 46,200 | 248億9536万 | +4.12% |
| 10/23 | 2,258 | 2,295 | 2,242 | 2,295 | +0.09% | 26,200 | 245億5301万 | +3.05% |
| 10/22 | 2,287 | 2,293 | 2,262 | 2,293 | +0.57% | 31,200 | 245億3161万 | +3.29% |
| 10/21 | 2,239 | 2,281 | 2,232 | 2,280 | +2.61% | 58,900 | 243億9253万 | +3.07% |
| 10/20 | 2,229 | 2,246 | 2,220 | 2,222 | +1.09% | 14,800 | 237億7202万 | +0.77% |
| 10/17 | 2,207 | 2,216 | 2,185 | 2,198 | -1.21% | 14,700 | 235億1526万 | -0.05% |
| 10/16 | 2,194 | 2,228 | 2,191 | 2,225 | +2.11% | 16,900 | 238億412万 | +1.41% |
| 10/15 | 2,164 | 2,180 | 2,158 | 2,179 | +1.3% | 19,000 | 233億1199万 | -0.46% |
| 10/14 | 2,180 | 2,190 | 2,137 | 2,151 | -3.54% | 60,500 | 230億1243万 | -1.65% |
| 10/10 | 2,249 | 2,255 | 2,198 | 2,230 | -1.85% | 39,600 | 238億5761万 | +2.11% |
| 10/09 | 2,260 | 2,278 | 2,248 | 2,272 | +1.07% | 26,900 | 243億695万 | +4.32% |
| 10/08 | 2,222 | 2,249 | 2,208 | 2,248 | +0.63% | 34,600 | 240億5018万 | +3.55% |
| 10/07 | 2,209 | 2,250 | 2,208 | 2,234 | +0.72% | 51,300 | 239億40万 | +3.19% |
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。
