| 2026 |
| 07/10 | 361 | 372 | 360 | 369 | +3.07% | 16,200 | 37億5371万 | +2.22% |
| 07/09 | 357 | 363 | 357 | 358 | 0% | 12,000 | 36億4181万 | -1.38% |
| 07/08 | 360 | 363 | 357 | 358 | 0% | 7,800 | 36億4181万 | -1.65% |
| 07/07 | 368 | 368 | 358 | 358 | -1.38% | 42,000 | 36億4181万 | -2.19% |
| 07/06 | 374 | 374 | 360 | 363 | -1.63% | 26,100 | 36億9268万 | -1.09% |
| 07/03 | 371 | 371 | 363 | 369 | 0% | 6,400 | 37億5371万 | 0% |
| 07/02 | 355 | 373 | 354 | 369 | +3.94% | 22,800 | 37億5371万 | -0.27% |
| 07/02 | （空売り報告）JPM Securities Japan Co Ltd. 50,499株（0.49%）-0.01%義務消失 |
| 07/01 | 352 | 355 | 348 | 355 | +1.14% | 11,100 | 36億1129万 | -4.83% |
| 06/30 | 350 | 351 | 348 | 351 | -0.28% | 6,800 | 35億7060万 | -6.4% |
| 06/29 | 353 | 359 | 350 | 352 | -0.85% | 13,400 | 35億8078万 | -6.88% |
| 06/26 | 354 | 357 | 350 | 355 | +0.28% | 12,700 | 36億1129万 | -7.07% |
| 06/25 | 358 | 358 | 353 | 354 | +0.57% | 7,900 | 36億112万 | -8.05% |
| 06/24 | 359 | 364 | 350 | 352 | -2.49% | 20,500 | 35億8078万 | -9.28% |
| 06/23 | 365 | 365 | 354 | 361 | -0.28% | 13,800 | 36億7233万 | -7.44% |
| 06/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,787株（0.73%）+0.16% |
| 06/22 | 357 | 367 | 356 | 362 | +1.4% | 19,900 | 36億8250万 | -7.65% |
| 06/19 | 361 | 365 | 352 | 357 | -1.11% | 31,500 | 36億3164万 | -9.62% |
| 06/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 58,187株（0.57%）-0.13% |
| 06/18 | 373 | 373 | 361 | 361 | -2.43% | 16,300 | 36億7233万 | -9.07% |
| 06/17 | 365 | 376 | 362 | 370 | +1.37% | 12,400 | 37億6389万 | -7.27% |
| 06/16 | 365 | 366 | 358 | 365 | 0% | 22,100 | 37億1302万 | -9.2% |
| 06/16 | （空売り報告）JPM Securities Japan Co Ltd. 51,499株（0.5%）再IN |
| 06/15 | 356 | 365 | 356 | 365 | +2.82% | 36,200 | 37億1302万 | -9.65% |
| 06/12 | 354 | 362 | 354 | 355 | +2.31% | 44,000 | 36億1129万 | -12.99% |
| 06/11 | 361 | 361 | 346 | 347 | -5.96% | 96,900 | 35億2991万 | -15.78% |
| 06/10 | 380 | 380 | 368 | 369 | -3.15% | 51,000 | 37億5371万 | -11.3% |
| 06/09 | 380 | 390 | 371 | 381 | +0.26% | 64,300 | 38億7578万 | -9.07% |
| 06/08 | 392 | 392 | 372 | 380 | -4.52% | 75,200 | 38億6561万 | -9.74% |
| 06/05 | 394 | 403 | 392 | 398 | +0.25% | 29,200 | 40億4872万 | -6.13% |
| 06/04 | 400 | 400 | 390 | 397 | +0.51% | 32,800 | 40億3855万 | -6.59% |
| 06/03 | 391 | 402 | 388 | 395 | 0% | 42,200 | 40億1820万 | -7.49% |
| 06/02 | 400 | 400 | 389 | 395 | -1.74% | 67,500 | 40億1820万 | -7.93% |
| 06/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,087株（0.7%）+0.1% |
| 06/01 | 411 | 418 | 400 | 402 | -1.95% | 64,200 | 40億8941万 | -6.94% |
| 05/29 | 434 | 436 | 408 | 410 | -4.21% | 93,300 | 41億7079万 | -5.53% |
| 05/28 | （IR情報）17:30 第5次中期経営計画策定のお知らせ |
| 05/28 | 417 | 435 | 417 | 428 | +2.88% | 32,900 | 43億5390万 | -2.06% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,087株（0.6%）+0.09% |
| 05/27 | 425 | 427 | 415 | 416 | -2.12% | 37,200 | 42億3183万 | -5.24% |
| 05/26 | 448 | 448 | 420 | 425 | -5.13% | 54,700 | 43億2338万 | -3.63% |
| 05/26 | （空売り報告）JPM Securities Japan Co Ltd. 50,299株（0.49%）-0.1%義務消失 |
| 05/25 | 433 | 454 | 432 | 448 | +4.67% | 69,400 | 45億5735万 | +1.13% |
| 05/22 | 423 | 431 | 420 | 428 | +1.18% | 29,000 | 43億5390万 | -3.39% |
| 05/21 | 408 | 424 | 408 | 423 | +3.68% | 19,700 | 43億304万 | -4.94% |
| 05/20 | 421 | 421 | 404 | 408 | -3.09% | 32,600 | 41億5045万 | -8.52% |
| 05/19 | 437 | 437 | 418 | 421 | -2.32% | 27,100 | 42億8269万 | -5.82% |
| 05/18 | 420 | 431 | 409 | 431 | +5.9% | 42,300 | 43億8442万 | -3.58% |
| 05/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,887株（0.51%）再IN |
| 05/15 | 412 | 418 | 406 | 407 | -0.73% | 31,300 | 41億4027万 | -8.74% |
| 05/14 | 450 | 450 | 403 | 410 | -6.61% | 128,700 | 41億7079万 | -8.28% |
| 05/13 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）16:00 2026年3月期決算説明資料 |
| 05/13 | （IR情報）16:00 特別損失の計上及び繰延税金資産の取り崩し並びに通期連結業績予想と実績値との差異に関するお知らせ |
| 05/13 | 434 | 440 | 431 | 439 | +1.15% | 29,700 | 44億6580万 | -1.79% |
| 05/13 | （空売り報告）JPM Securities Japan Co Ltd. 60,199株（0.59%）-0.09% |
| 05/12 | 446 | 446 | 433 | 434 | -2.69% | 31,500 | 44億1494万 | -2.47% |
| 05/11 | 450 | 459 | 446 | 446 | -0.89% | 48,700 | 45億3701万 | +0.45% |
| 05/08 | 447 | 452 | 444 | 450 | +0.67% | 21,900 | 45億7770万 | +1.81% |
| 05/07 | 452 | 454 | 447 | 447 | +0.45% | 28,600 | 45億4718万 | +1.59% |
| 05/01 | 438 | 447 | 433 | 445 | +0.68% | 32,600 | 45億2684万 | +1.6% |
| 04/30 | 449 | 449 | 436 | 442 | -0.67% | 21,800 | 44億9632万 | +1.38% |
| 04/28 | 431 | 448 | 430 | 445 | +2.3% | 36,900 | 45億2684万 | +2.3% |
| 04/28 | （空売り報告）Nomura International plc 50,606株（0.49%）-0.04%義務消失 |
| 04/27 | 446 | 446 | 435 | 435 | -2.47% | 47,700 | 44億2511万 | +0.46% |
| 04/24 | 446 | 451 | 446 | 446 | 0% | 31,500 | 45億3701万 | +3.48% |
| 04/23 | 462 | 462 | 445 | 446 | -3.46% | 53,200 | 45億3701万 | +3.96% |
| 04/22 | 458 | 463 | 447 | 462 | +0.87% | 64,500 | 46億9977万 | +8.2% |
| 04/21 | 475 | 477 | 452 | 458 | -4.58% | 125,900 | 46億5908万 | +7.76% |
| 04/21 | （空売り報告）Nomura International plc 54,106株（0.53%）再IN |
| 04/20 | 471 | 490 | 464 | 480 | +1.91% | 126,300 | 48億8288万 | +13.74% |
| 04/20 | （空売り報告）JPM Securities Japan Co Ltd. 70,099株（0.68%）-0.06% |
| 04/17 | 490 | 490 | 464 | 471 | -3.88% | 183,000 | 47億9133万 | +12.41% |
| 04/16 | 455 | 510 | 455 | 490 | +6.75% | 478,800 | 49億8461万 | +17.79% |
| 04/16 | （空売り報告）JPM Securities Japan Co Ltd. 75,699株（0.74%）-0.28% |
| 04/16 | （空売り報告）Nomura International plc 41,216株（0.4%）-0.63%義務消失 |
| 04/15 | 465 | 471 | 451 | 459 | -0.65% | 138,900 | 46億6925万 | +11.14% |
| 04/15 | （空売り報告）JPM Securities Japan Co Ltd. 103,799株（1.02%）+0.04% |
| 04/15 | （空売り報告）Nomura International plc 104,916株（1.03%）+0.13% |
| 04/14 | 464 | 467 | 450 | 462 | +1.32% | 270,200 | 46億9977万 | +12.41% |
| 04/14 | （空売り報告）JPM Securities Japan Co Ltd. 99,999株（0.98%）+0.19% |
| 04/14 | （空売り報告）Nomura International plc 91,716株（0.9%）-0.15% |
| 04/13 | （IR情報）17:00 特別利益(補助金収入)の計上および業績予想の修正に関するお知らせ |
| 04/13 | 458 | 488 | 447 | 456 | +1.33% | 636,900 | 46億3874万 | +11.76% |
| 04/13 | （空売り報告）JPM Securities Japan Co Ltd. 80,799株（0.79%）新規 |
| 04/13 | （空売り報告）Nomura International plc 107,316株（1.05%）再IN |
| 04/10 | 432 | 453 | 427 | 450 | +4.17% | 121,200 | 45億7770万 | +10.84% |
| 04/09 | 431 | 441 | 423 | 432 | 0% | 83,800 | 43億9459万 | +6.93% |
| 04/08 | 421 | 440 | 418 | 432 | +5.11% | 105,500 | 43億9459万 | +7.46% |
| 04/07 | 435 | 435 | 410 | 411 | -3.75% | 74,300 | 41億8096万 | +2.49% |
| 04/06 | 450 | 451 | 421 | 427 | +6.22% | 270,500 | 43億4373万 | +6.48% |
| 04/03 | 407 | 409 | 401 | 402 | -0.74% | 22,800 | 40億8941万 | +0.25% |
| 04/02 | 415 | 419 | 401 | 405 | -1.22% | 24,100 | 41億1993万 | +0.75% |
| 04/01 | 398 | 419 | 396 | 410 | +4.59% | 72,200 | 41億7079万 | +1.74% |
| 03/31 | 401 | 401 | 391 | 392 | -2.97% | 23,500 | 39億8768万 | -2.73% |
| 03/30 | 387 | 405 | 380 | 404 | +2.54% | 63,200 | 41億976万 | -0.25% |
| 03/27 | 390 | 400 | 390 | 394 | -0.25% | 16,500 | 40億803万 | -2.96% |
| 03/26 | 412 | 412 | 391 | 395 | -2.95% | 29,800 | 40億1820万 | -3.42% |
| 03/25 | 396 | 409 | 396 | 407 | +3.04% | 63,100 | 41億4027万 | -0.97% |
| 03/25 | （空売り報告）Nomura International plc 41,216株（0.4%）-0.23%義務消失 |
| 03/24 | 387 | 400 | 387 | 395 | +3.13% | 43,600 | 40億1820万 | -4.36% |
| 03/23 | 387 | 395 | 378 | 383 | -2.3% | 103,000 | 38億9613万 | -7.71% |
| 03/19 | 410 | 414 | 391 | 392 | -4.16% | 74,200 | 39億8768万 | -6.22% |
| 03/19 | （空売り報告）Nomura International plc 64,816株（0.63%）+0.08% |
| 03/18 | 405 | 409 | 400 | 409 | +2.51% | 29,400 | 41億6062万 | -3.31% |
| 03/18 | （空売り報告）Nomura International plc 56,116株（0.55%）-0.07% |
| 03/17 | （IR情報）16:00 人事異動に関するお知らせ |
| 03/17 | 402 | 414 | 398 | 399 | 0% | 53,200 | 40億5889万 | -6.56% |
| 03/17 | （空売り報告）Nomura International plc 63,516株（0.62%）-0.11% |
| 03/16 | 392 | 407 | 392 | 399 | +0.76% | 50,200 | 40億5889万 | -6.99% |
| 03/16 | （空売り報告）Nomura International plc 74,806株（0.73%）+0.05% |
| 03/13 | 394 | 403 | 387 | 396 | -1.49% | 41,800 | 40億2837万 | -7.91% |
| 03/13 | （空売り報告）Nomura International plc 69,716株（0.68%）-0.1% |
| 03/12 | 406 | 411 | 398 | 402 | -1.71% | 84,200 | 40億8941万 | -6.94% |
| 03/11 | 416 | 423 | 406 | 409 | -0.97% | 142,200 | 41億6062万 | -5.54% |
| 03/11 | （空売り報告）Nomura International plc 80,216株（0.78%）-0.19% |
| 03/10 | 398 | 429 | 392 | 413 | +5.36% | 527,800 | 42億131万 | -4.62% |
| 03/10 | （空売り報告）Nomura International plc 98,716株（0.97%）+0.35% |
| 03/09 | 382 | 397 | 372 | 392 | -1.51% | 158,900 | 39億8768万 | -9.68% |
| 03/09 | （空売り報告）Nomura International plc 63,916株（0.62%）再IN |
| 03/06 | 395 | 404 | 393 | 398 | -0.75% | 30,700 | 40億4872万 | -8.51% |
| 03/05 | 388 | 405 | 388 | 401 | +5.53% | 67,600 | 40億7924万 | -8.45% |
| 03/04 | 403 | 403 | 373 | 380 | -6.63% | 151,500 | 38億6561万 | -14.03% |
| 03/03 | 415 | 419 | 401 | 407 | -2.16% | 74,200 | 41億4027万 | -8.74% |
| 03/02 | 429 | 429 | 413 | 416 | -4.59% | 85,600 | 42億3183万 | -6.73% |
| 02/27 | 418 | 436 | 417 | 436 | +4.06% | 74,400 | 44億3528万 | -2.24% |
| 02/26 | 413 | 421 | 411 | 419 | +0.72% | 78,700 | 42億6235万 | -6.05% |
| 02/25 | 423 | 423 | 410 | 416 | -1.65% | 114,900 | 42億3183万 | -6.94% |
| 02/24 | 430 | 434 | 421 | 423 | -1.86% | 64,100 | 43億304万 | -6% |
| 02/20 | 450 | 450 | 431 | 431 | -4.22% | 85,400 | 43億8442万 | -4.65% |
| 02/19 | 460 | 460 | 444 | 450 | -1.32% | 63,200 | 45億7770万 | -1.1% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 50,304株（0.49%）-0.03%義務消失 |
| 02/18 | 459 | 463 | 448 | 456 | +1.11% | 95,100 | 46億3874万 | +0.44% |
| 02/17 | 442 | 466 | 439 | 451 | +1.35% | 114,900 | 45億8787万 | +0.45% |
| 02/17 | （空売り報告）Nomura International plc 48,436株（0.47%）-0.03%義務消失 |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 53,204株（0.52%）再IN |
| 02/16 | 450 | 450 | 433 | 445 | -1.11% | 129,100 | 45億2684万 | 0% |
| 02/16 | （空売り報告）Nomura International plc 51,636株（0.5%）-0.27% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 50,004株（0.49%）-0.05%義務消失 |
| 02/13 | 480 | 480 | 445 | 450 | -2.39% | 189,700 | 45億7770万 | +2.27% |
| 02/13 | （空売り報告）Nomura International plc 78,636株（0.77%）-0.16% |
| 02/12 | （空売り報告）Nomura International plc 95,187株（0.93%）+0.04% |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/10 | （IR情報）16:00 配当予想の修正(無配)に関するお知らせ |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （空売り報告）Nomura International plc 91,194株（0.89%）-0.08% |
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。
