| 2026 |
| 03/06 | 1,600 | 1,620 | 1,588 | 1,614 | +1% | 87,900 | 213億5128万 | +2.87% |
| 03/05 | 1,632 | 1,638 | 1,593 | 1,598 | +0.38% | 98,400 | 211億3962万 | +2.04% |
| 03/05 | （空売り報告）三菱UFJモルガン・スタンレー証券 161,787株（1.22%）+0.04% |
| 03/04 | 1,645 | 1,645 | 1,560 | 1,592 | -4.21% | 177,100 | 210億6024万 | +1.79% |
| 03/03 | （5%ルール）ケイン・アンダーソン・ラドニック・インベストメン…（6.46%）ヴァータス・インベストメント・アドバイザーズ・イ…（0%） |
| 03/03 | 1,676 | 1,676 | 1,640 | 1,662 | -0.95% | 156,200 | 219億8626万 | +6.47% |
| 03/02 | 1,697 | 1,697 | 1,656 | 1,678 | -1.81% | 95,900 | 221億9792万 | +7.77% |
| 03/02 | （空売り報告）UBS AG 79,644株（0.6%）+0.09% |
| 02/27 | 1,678 | 1,710 | 1,670 | 1,709 | +1.97% | 171,600 | 226億801万 | +10.19% |
| 02/26 | 1,666 | 1,687 | 1,645 | 1,676 | +0.96% | 119,900 | 221億7146万 | +8.55% |
| 02/26 | （空売り報告）UBS AG 68,544株（0.51%）新規 |
| 02/25 | 1,643 | 1,671 | 1,624 | 1,660 | +2.28% | 180,900 | 219億5980万 | +7.93% |
| 02/24 | 1,622 | 1,645 | 1,581 | 1,623 | +5.25% | 325,900 | 214億7034万 | +5.8% |
| 02/20 | 1,578 | 1,582 | 1,537 | 1,542 | -1.91% | 73,800 | 203億9880万 | +0.72% |
| 02/19 | 1,570 | 1,580 | 1,540 | 1,572 | +0.51% | 81,700 | 207億9567万 | +2.61% |
| 02/18 | 1,583 | 1,594 | 1,557 | 1,564 | -0.89% | 97,000 | 206億8984万 | +2.16% |
| 02/17 | 1,510 | 1,584 | 1,494 | 1,578 | +4.85% | 238,200 | 208億7504万 | +3.07% |
| 02/16 | 1,500 | 1,533 | 1,493 | 1,505 | 0% | 132,400 | 199億934万 | -1.63% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 59,862株（0.45%）-0.09%義務消失 |
| 02/13 | 1,564 | 1,571 | 1,504 | 1,505 | +2.8% | 258,600 | 199億934万 | -1.7% |
| 02/12 | （IR情報）15:30 2025年12月期決算補足説明資料 |
| 02/12 | （IR情報）15:30 剰余金の配当及び配当方針の変更に関するお知らせ |
| 02/12 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 1,490 | 1,495 | 1,462 | 1,464 | -1.74% | 128,900 | 193億6696万 | -4.44% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 72,062株（0.54%）再IN |
| 02/10 | 1,490 | 1,503 | 1,489 | 1,490 | +0.13% | 73,200 | 197億1091万 | -2.87% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 62,762株（0.47%）-0.08%義務消失 |
| 02/09 | 1,500 | 1,507 | 1,485 | 1,488 | +0.4% | 59,300 | 196億8445万 | -3.13% |
| 02/09 | （空売り報告）野村證券 67,341株（0.5%）再IN |
| 02/06 | 1,497 | 1,497 | 1,471 | 1,482 | -2.56% | 65,500 | 196億508万 | -3.52% |
| 02/05 | 1,468 | 1,531 | 1,464 | 1,521 | +2.77% | 163,500 | 201億2100万 | -1.11% |
| 02/05 | （空売り報告）Barclays Capital Securities Ltd 73,162株（0.55%）-0.17% |
| 02/04 | 1,511 | 1,517 | 1,472 | 1,480 | -3.33% | 155,900 | 195億7862万 | -3.83% |
| 02/03 | 1,586 | 1,586 | 1,516 | 1,531 | -3.59% | 166,300 | 202億5329万 | -0.78% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 96,362株（0.72%）+0.11% |
| 02/02 | 1,573 | 1,589 | 1,568 | 1,588 | +1.73% | 100,300 | 210億733万 | +2.92% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 81,762株（0.61%）+0.02% |
| 01/30 | 1,550 | 1,565 | 1,548 | 1,561 | +0.71% | 79,000 | 206億5015万 | +1.3% |
| 01/29 | 1,528 | 1,552 | 1,525 | 1,550 | +0.78% | 78,100 | 205億464万 | +0.65% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 79,062株（0.59%）-0.08% |
| 01/28 | 1,522 | 1,551 | 1,516 | 1,538 | +0.33% | 61,900 | 203億4589万 | -0.13% |
| 01/27 | 1,535 | 1,540 | 1,523 | 1,533 | +0.26% | 39,900 | 202億7975万 | -0.52% |
| 01/26 | 1,549 | 1,549 | 1,521 | 1,529 | -1.61% | 65,500 | 202億2683万 | -0.71% |
| 01/23 | 1,548 | 1,569 | 1,545 | 1,554 | +1.11% | 67,200 | 205億5755万 | +0.84% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 88,662株（0.67%）-0.12% |
| 01/22 | 1,528 | 1,541 | 1,528 | 1,537 | +0.79% | 30,200 | 203億3266万 | -0.19% |
| 01/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.19%）野村アセットマネジメント（5.41%）野村證券（0%） |
| 01/21 | 1,527 | 1,530 | 1,511 | 1,525 | -0.59% | 42,600 | 201億7392万 | -1.04% |
| 01/20 | 1,553 | 1,559 | 1,527 | 1,534 | -1.22% | 60,500 | 202億9297万 | -0.71% |
| 01/19 | 1,566 | 1,566 | 1,531 | 1,553 | +0.32% | 71,200 | 205億4432万 | +0.26% |
| 01/16 | 1,574 | 1,586 | 1,547 | 1,548 | -1.65% | 102,300 | 204億7818万 | -0.26% |
| 01/15 | （IR情報）15:30 取締役会の実効性評価のためのアンケート結果に関するお知らせ |
| 01/15 | 1,545 | 1,574 | 1,543 | 1,574 | +1.68% | 79,900 | 208億2213万 | +1.09% |
| 01/14 | 1,546 | 1,564 | 1,542 | 1,548 | -0.51% | 57,700 | 204億7818万 | -0.71% |
| 01/13 | 1,565 | 1,569 | 1,538 | 1,556 | +0.45% | 121,200 | 205億8401万 | -0.45% |
| 01/13 | （IR情報）9:00 自動車業界向け「マークラインズ生成AI β版」を提供開始 |
| 01/09 | 1,544 | 1,563 | 1,544 | 1,549 | +0.32% | 64,100 | 204億9141万 | -1.09% |
| 01/08 | 1,540 | 1,545 | 1,526 | 1,544 | +1.18% | 65,200 | 204億2526万 | -1.72% |
| 01/07 | 1,515 | 1,539 | 1,513 | 1,526 | +0.39% | 67,300 | 201億8714万 | -3.23% |
| 01/07 | （空売り報告）Barclays Capital Securities Ltd 105,285株（0.79%）-0.04% |
| 01/06 | 1,520 | 1,541 | 1,518 | 1,520 | 0% | 61,900 | 201億777万 | -4.04% |
| 01/05 | 1,520 | 1,529 | 1,500 | 1,520 | +0.86% | 127,000 | 201億777万 | -4.52% |
| 2025 |
| 12/30 | 1,520 | 1,534 | 1,507 | 1,507 | -1.5% | 81,000 | 199億3580万 | -5.81% |
| 12/29 | 1,524 | 1,539 | 1,506 | 1,530 | -1.35% | 142,200 | 202億4006万 | -4.85% |
| 12/29 | （空売り報告）野村證券 57,441株（0.43%）-0.09%義務消失 |
| 12/26 | 1,560 | 1,564 | 1,550 | 1,551 | -0.51% | 149,100 | 205億1786万 | -3.96% |
| 12/26 | （空売り報告）野村證券 69,541株（0.52%）-0.09% |
| 12/26 | （空売り報告）Barclays Capital Securities Ltd 110,085株（0.83%）+0.06% |
| 12/25 | 1,543 | 1,559 | 1,541 | 1,559 | +1.1% | 128,100 | 206億2369万 | -3.82% |
| 12/25 | （空売り報告）Barclays Capital Securities Ltd 102,185株（0.77%）-0.12% |
| 12/24 | 1,545 | 1,550 | 1,535 | 1,542 | -0.45% | 116,700 | 203億9880万 | -5.17% |
| 12/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,194株（0.46%）-0.1%義務消失 |
| 12/23 | 1,531 | 1,557 | 1,531 | 1,549 | +1.18% | 133,600 | 204億9141万 | -5.09% |
| 12/22 | 1,553 | 1,559 | 1,531 | 1,531 | -1.23% | 71,900 | 202億5329万 | -6.65% |
| 12/19 | 1,545 | 1,562 | 1,544 | 1,550 | +0.26% | 62,300 | 205億464万 | -6.12% |
| 12/19 | （空売り報告）野村證券 81,941株（0.61%）+0.11% |
| 12/18 | 1,515 | 1,548 | 1,513 | 1,546 | +1.84% | 112,600 | 204億5172万 | -7.2% |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 117,885株（0.89%）-0.05% |
| 12/17 | 1,541 | 1,542 | 1,515 | 1,518 | -1.56% | 82,100 | 200億8131万 | -9.75% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,894株（0.56%）-0.08% |
| 12/16 | 1,535 | 1,548 | 1,531 | 1,542 | -0.13% | 79,000 | 203億9880万 | -9.24% |
| 12/15 | （5%ルール）Grandeur Peak Global Advisors, LLC（3.94%） |
| 12/15 | 1,552 | 1,560 | 1,543 | 1,544 | -0.71% | 77,800 | 204億2526万 | -10.02% |
| 12/12 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2025年11月30日) |
| 12/12 | 1,600 | 1,623 | 1,539 | 1,555 | -4.95% | 269,200 | 205億7078万 | -10.22% |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 124,985株（0.94%）+0.11% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,894株（0.64%）+0.06% |
| 12/11 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 12/11 | 1,623 | 1,637 | 1,598 | 1,636 | +0.55% | 107,500 | 216億4231万 | -6.35% |
| 12/10 | 1,652 | 1,655 | 1,618 | 1,627 | -0.79% | 80,200 | 215億2325万 | -7.56% |
| 12/10 | （空売り報告）Barclays Capital Securities Ltd 110,685株（0.83%）+0.13% |
| 12/09 | 1,640 | 1,651 | 1,634 | 1,640 | -0.67% | 52,500 | 216億9523万 | -7.61% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,894株（0.58%）-0.02% |
| 12/08 | 1,640 | 1,655 | 1,634 | 1,651 | +0.79% | 56,100 | 218億4074万 | -7.71% |
| 12/05 | 1,638 | 1,652 | 1,625 | 1,638 | -0.55% | 63,600 | 216億6877万 | -9.05% |
| 12/04 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.06%）野村アセットマネジメント（6.63%）野村證券（0%） |
| 12/04 | 1,650 | 1,657 | 1,637 | 1,647 | +0.43% | 45,500 | 217億8783万 | -9.16% |
| 12/03 | 1,661 | 1,664 | 1,634 | 1,640 | -1.44% | 62,500 | 216億9523万 | -10.19% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,680株（0.6%）+0.1% |
| 12/02 | 1,679 | 1,688 | 1,664 | 1,664 | -0.95% | 57,900 | 220億1272万 | -9.52% |
| 12/01 | 1,716 | 1,722 | 1,680 | 1,680 | -2.1% | 70,700 | 222億2438万 | -9.34% |
| 12/01 | （空売り報告）Barclays Capital Securities Ltd 93,885株（0.7%）+0.05% |
| 11/28 | 1,720 | 1,723 | 1,707 | 1,716 | -0.23% | 40,800 | 227億62万 | -8.04% |
| 11/27 | 1,716 | 1,722 | 1,707 | 1,720 | +0.29% | 43,900 | 227億5353万 | -8.46% |
| 11/26 | 1,726 | 1,726 | 1,707 | 1,715 | +0.47% | 32,400 | 226億8739万 | -9.31% |
| 11/25 | 1,710 | 1,746 | 1,700 | 1,707 | -0.18% | 73,700 | 225億8156万 | -10.21% |
| 11/21 | 1,678 | 1,710 | 1,673 | 1,710 | +1% | 65,300 | 226億2124万 | -10.52% |
| 11/20 | 1,704 | 1,716 | 1,690 | 1,693 | +0.47% | 50,500 | 223億9635万 | -11.87% |
| 11/20 | （空売り報告）三菱UFJモルガン・スタンレー証券 156,687株（1.18%）-0.03% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 86,485株（0.65%）-0.05% |
| 11/19 | 1,688 | 1,702 | 1,683 | 1,685 | -0.3% | 52,100 | 222億9052万 | -12.78% |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 93,285株（0.7%）+0.06% |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,280株（0.5%）新規 |
| 11/18 | 1,723 | 1,746 | 1,685 | 1,690 | -3.26% | 107,600 | 223億5667万 | -12.93% |
| 11/17 | 1,807 | 1,822 | 1,740 | 1,747 | -3.32% | 106,700 | 231億1071万 | -10.55% |
| 11/14 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2025年11月30日) |
| 11/14 | 1,895 | 1,895 | 1,793 | 1,807 | -6.23% | 149,200 | 239億444万 | -7.95% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 84,685株（0.64%）+0.07% |
| 11/13 | （IR情報）15:30 本店移転に関するお知らせ |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算補足説明資料 |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 1,945 | 1,945 | 1,914 | 1,927 | -0.93% | 34,000 | 254億9189万 | -2.23% |
| 11/12 | 1,926 | 1,982 | 1,926 | 1,945 | 0% | 38,700 | 257億3001万 | -1.52% |
| 11/11 | 1,954 | 1,958 | 1,937 | 1,945 | -1.27% | 27,400 | 257億3001万 | -1.62% |
| 11/10 | 1,968 | 1,985 | 1,960 | 1,970 | +1.29% | 26,100 | 260億6073万 | -0.4% |
| 11/07 | 1,933 | 1,962 | 1,931 | 1,945 | +0.36% | 41,600 | 257億3001万 | -1.67% |
| 11/06 | 1,959 | 1,975 | 1,938 | 1,938 | -0.97% | 54,100 | 256億3741万 | -2.02% |
| 11/05 | 1,996 | 2,010 | 1,946 | 1,957 | -1.95% | 53,400 | 258億8876万 | -1.31% |
| 11/04 | 1,940 | 2,011 | 1,940 | 1,996 | +0.81% | 53,300 | 264億468万 | +0.35% |
| 10/31 | 1,940 | 1,996 | 1,940 | 1,980 | +1.18% | 96,600 | 261億9302万 | -0.7% |
| 10/31 | （空売り報告）野村證券 66,441株（0.5%）再IN |
| 10/30 | 1,929 | 1,991 | 1,913 | 1,957 | +0.77% | 119,000 | 258億8876万 | -2.1% |
| 10/29 | 1,943 | 1,979 | 1,915 | 1,942 | -1.07% | 102,400 | 256億9032万 | -3.14% |
| 10/28 | 1,969 | 1,986 | 1,941 | 1,963 | -1.21% | 61,400 | 259億6813万 | -2.44% |
| 10/28 | （空売り報告）三菱UFJモルガン・スタンレー証券 160,187株（1.21%）+0.02% |
| 10/27 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 10/27 | 2,000 | 2,034 | 1,987 | 1,987 | -0.65% | 34,600 | 262億8562万 | -1.54% |
| 10/24 | 2,000 | 2,011 | 1,985 | 2,000 | 0% | 32,700 | 264億5760万 | -1.14% |
| 10/23 | 2,045 | 2,045 | 2,000 | 2,000 | -2.39% | 41,300 | 264億5760万 | -1.33% |
| 10/22 | 2,028 | 2,057 | 2,025 | 2,049 | +1.59% | 30,900 | 271億581万 | +0.79% |
| 10/22 | （空売り報告）野村證券 65,941株（0.49%）-0.01%義務消失 |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 76,685株（0.57%）-0.12% |
| 10/21 | 1,978 | 2,024 | 1,978 | 2,017 | +2.02% | 48,400 | 266億8248万 | -0.88% |
| 10/21 | （空売り報告）野村證券 66,241株（0.5%）再IN |
| 10/20 | 1,979 | 1,997 | 1,960 | 1,977 | +0.97% | 60,600 | 261億5333万 | -3.04% |
| 10/17 | 1,956 | 1,965 | 1,935 | 1,958 | +0.1% | 58,200 | 259億199万 | -4.25% |
| 10/16 | 1,951 | 1,961 | 1,931 | 1,956 | +0.26% | 31,200 | 258億7553万 | -4.68% |
| 10/15 | 1,945 | 1,956 | 1,935 | 1,951 | +1.35% | 33,800 | 258億938万 | -5.2% |
| 10/14 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2025年11月30日) |
| 10/14 | 1,956 | 1,958 | 1,913 | 1,925 | -2.97% | 47,300 | 254億6544万 | -6.73% |
| 10/10 | 1,976 | 1,998 | 1,962 | 1,984 | -1.24% | 41,500 | 262億4593万 | -4.2% |
| 10/09 | （5%ルール）Grandeur Peak Global Advisors, LLC（5.14%） |
| 10/09 | 2,000 | 2,012 | 1,982 | 2,009 | +0.3% | 39,800 | 265億7665万 | -3.13% |
| 10/08 | 2,018 | 2,032 | 2,003 | 2,003 | -1.23% | 36,500 | 264億9728万 | -3.47% |
| 10/07 | 1,990 | 2,041 | 1,986 | 2,028 | +1.76% | 33,700 | 268億2800万 | -2.41% |
| 10/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
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。
