| 2026 |
| 03/06 | 2,351 | 2,445 | 2,351 | 2,439 | +2.48% | 8,900 | 164億6568万 | -5.17% |
| 03/05 | 2,330 | 2,416 | 2,330 | 2,380 | +3.61% | 9,200 | 160億6738万 | -7.75% |
| 03/04 | 2,362 | 2,366 | 2,250 | 2,297 | -3.81% | 50,300 | 155億704万 | -11.35% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,138株（0.78%）-0.04% |
| 03/03 | 2,483 | 2,483 | 2,371 | 2,388 | -2.13% | 21,800 | 161億2138万 | -8.4% |
| 03/02 | 2,500 | 2,500 | 2,398 | 2,440 | -2.56% | 32,600 | 164億7244万 | -6.91% |
| 03/02 | （空売り報告）Nomura International plc 124,056株（1.83%）+0.04% |
| 02/27 | 2,550 | 2,550 | 2,495 | 2,504 | -0.48% | 17,000 | 169億450万 | -4.9% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,938株（0.82%）+0.04% |
| 02/26 | 2,502 | 2,553 | 2,502 | 2,516 | +0.96% | 12,300 | 169億8551万 | -4.77% |
| 02/26 | （空売り報告）Nomura International plc 120,965株（1.79%）-0.05% |
| 02/25 | 2,520 | 2,540 | 2,492 | 2,492 | -0.16% | 7,600 | 168億2349万 | -6.07% |
| 02/24 | 2,590 | 2,597 | 2,495 | 2,496 | -3.11% | 21,100 | 168億5049万 | -6.48% |
| 02/20 | 2,609 | 2,618 | 2,572 | 2,576 | -1.15% | 15,600 | 173億9057万 | -4.02% |
| 02/19 | 2,626 | 2,635 | 2,602 | 2,606 | +0.08% | 10,000 | 175億9310万 | -3.27% |
| 02/18 | 2,633 | 2,635 | 2,602 | 2,604 | 0% | 6,600 | 175億7960万 | -3.59% |
| 02/17 | 2,635 | 2,640 | 2,604 | 2,604 | -1.25% | 5,500 | 175億7960万 | -3.8% |
| 02/16 | 2,602 | 2,643 | 2,601 | 2,637 | +1.03% | 10,800 | 178億238万 | -2.87% |
| 02/13 | 2,653 | 2,700 | 2,586 | 2,610 | -3.44% | 22,900 | 176億2011万 | -4.04% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 222,558株（3.29%）-0.06% |
| 02/12 | 2,709 | 2,709 | 2,656 | 2,703 | -0.22% | 7,500 | 182億4795万 | -0.73% |
| 02/10 | 2,649 | 2,715 | 2,649 | 2,709 | +2.27% | 15,900 | 182億8845万 | -0.44% |
| 02/09 | 2,659 | 2,664 | 2,622 | 2,649 | +0.91% | 13,900 | 178億8339万 | -2.54% |
| 02/06 | 2,701 | 2,705 | 2,590 | 2,625 | -4.48% | 26,500 | 177億2137万 | -3.49% |
| 02/05 | 2,582 | 2,748 | 2,565 | 2,748 | +7.51% | 34,500 | 185億5174万 | +0.84% |
| 02/05 | （空売り報告）Nomura International plc 124,782株（1.84%）-0.1% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,938株（0.78%）-0.03% |
| 02/04 | 2,645 | 2,695 | 2,552 | 2,556 | -3.44% | 45,200 | 172億5555万 | -6.3% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 226,258株（3.35%）+0.18% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,038株（0.81%）+0.11% |
| 02/03 | 2,646 | 2,702 | 2,596 | 2,647 | -1.82% | 76,600 | 178億6989万 | -3.39% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 214,558株（3.17%）+0.29% |
| 02/02 | （IR情報）17:00 2025年12月期決算補足説明資料 |
| 02/02 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/02 | 2,700 | 2,780 | 2,665 | 2,696 | -0.07% | 43,400 | 182億69万 | -1.86% |
| 02/02 | （空売り報告）Nomura International plc 131,086株（1.94%）+0.13% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 194,558株（2.88%）+0.09% |
| 01/30 | 2,700 | 2,722 | 2,660 | 2,698 | +0.6% | 12,900 | 182億1419万 | -1.96% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 188,858株（2.79%）-0.01% |
| 01/29 | 2,675 | 2,696 | 2,616 | 2,682 | +1.75% | 19,600 | 181億618万 | -2.72% |
| 01/28 | 2,664 | 2,664 | 2,608 | 2,636 | -1.01% | 12,800 | 177億9563万 | -4.53% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 189,058株（2.8%）+0.01% |
| 01/27 | 2,720 | 2,720 | 2,653 | 2,663 | -1% | 16,100 | 179億7791万 | -3.76% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 188,858株（2.79%）-0.07% |
| 01/26 | 2,736 | 2,772 | 2,668 | 2,690 | -2.18% | 24,000 | 181億6019万 | -2.92% |
| 01/26 | （空売り報告）Nomura International plc 122,275株（1.81%）+0.04% |
| 01/23 | 2,740 | 2,787 | 2,730 | 2,750 | +0.55% | 8,600 | 185億6525万 | -0.87% |
| 01/23 | （空売り報告）Nomura International plc 119,872株（1.77%）-0.03% |
| 01/22 | 2,720 | 2,765 | 2,710 | 2,735 | +0.18% | 9,100 | 184億6398万 | -1.58% |
| 01/22 | （空売り報告）Nomura International plc 121,770株（1.8%）+0.04% |
| 01/21 | 2,735 | 2,759 | 2,704 | 2,730 | -1.97% | 15,600 | 184億3023万 | -1.87% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 193,458株（2.86%）-0.05% |
| 01/20 | 2,884 | 2,884 | 2,778 | 2,785 | -3.97% | 17,100 | 188億153万 | -0.18% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,638株（0.7%）+0.01% |
| 01/19 | 2,900 | 2,938 | 2,871 | 2,900 | +1.75% | 15,700 | 195億7790万 | +3.68% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 196,558株（2.91%）+0.02% |
| 01/16 | 2,851 | 2,916 | 2,816 | 2,850 | +0.04% | 13,700 | 192億4035万 | +1.86% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 195,558株（2.89%）-0.1% |
| 01/15 | 2,766 | 2,849 | 2,766 | 2,849 | +2.89% | 14,600 | 192億3359万 | +1.64% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,638株（0.69%）-0.02% |
| 01/14 | 2,750 | 2,805 | 2,750 | 2,769 | +0.69% | 8,500 | 186億9351万 | -1.21% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,038株（0.71%）+0.02% |
| 01/13 | 2,810 | 2,852 | 2,750 | 2,750 | -1.82% | 14,500 | 185億6525万 | -2.17% |
| 01/09 | 2,791 | 2,815 | 2,767 | 2,801 | +1.38% | 13,400 | 189億955万 | -0.46% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,638株（0.69%）-0.03% |
| 01/08 | 2,700 | 2,772 | 2,684 | 2,763 | +3.1% | 13,000 | 186億5301万 | -1.64% |
| 01/07 | 2,654 | 2,710 | 2,616 | 2,680 | +0.53% | 15,500 | 180億9268万 | -4.63% |
| 01/06 | 2,657 | 2,700 | 2,651 | 2,666 | +0.98% | 11,600 | 179億9816万 | -5.33% |
| 01/05 | 2,696 | 2,703 | 2,640 | 2,640 | -1.86% | 19,500 | 178億2264万 | -6.48% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,938株（0.72%）+0.03% |
| 2025 |
| 12/30 | 2,753 | 2,767 | 2,685 | 2,690 | -2.5% | 24,200 | 181億6019万 | -4.88% |
| 12/29 | 2,792 | 2,808 | 2,743 | 2,759 | -1.99% | 25,800 | 186億2600万 | -2.51% |
| 12/26 | 2,820 | 2,849 | 2,803 | 2,815 | -1.85% | 21,600 | 190億406万 | -0.67% |
| 12/25 | 2,800 | 2,868 | 2,789 | 2,868 | +2.43% | 31,300 | 193億6186万 | +1.16% |
| 12/25 | （空売り報告）モルガン・スタンレーMUFG証券 202,258株（2.99%）-0.09% |
| 12/24 | 2,823 | 2,860 | 2,799 | 2,800 | -1.34% | 17,200 | 189億280万 | -1.16% |
| 12/23 | 2,801 | 2,860 | 2,801 | 2,838 | +0.96% | 15,000 | 191億5933万 | -0.04% |
| 12/22 | 2,815 | 2,890 | 2,789 | 2,811 | +0.79% | 34,500 | 189億7706万 | -1.26% |
| 12/19 | 2,770 | 2,812 | 2,770 | 2,789 | +0.4% | 12,400 | 188億2853万 | -2.28% |
| 12/18 | 2,750 | 2,780 | 2,735 | 2,778 | +0.43% | 21,700 | 187億5427万 | -2.97% |
| 12/17 | 2,770 | 2,811 | 2,751 | 2,766 | -0.25% | 12,400 | 186億7326万 | -3.76% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,238株（0.69%）-0.02% |
| 12/16 | 2,820 | 2,829 | 2,773 | 2,773 | -3.14% | 9,700 | 187億2052万 | -3.92% |
| 12/15 | 2,811 | 2,884 | 2,811 | 2,863 | +1.85% | 18,100 | 193億2811万 | -1.24% |
| 12/15 | （空売り報告）モルガン・スタンレーMUFG証券 208,158株（3.08%）-0.03% |
| 12/12 | 2,880 | 2,919 | 2,811 | 2,811 | -4.06% | 25,400 | 189億7706万 | -3.3% |
| 12/12 | （空売り報告）Nomura International plc 119,461株（1.76%）-0.06% |
| 12/11 | 2,980 | 2,997 | 2,900 | 2,930 | -0.98% | 14,500 | 197億8043万 | +0.41% |
| 12/10 | 2,976 | 3,030 | 2,932 | 2,959 | +1.13% | 23,100 | 199億7620万 | +0.61% |
| 12/09 | 3,000 | 3,015 | 2,914 | 2,926 | -1.65% | 21,400 | 197億5342万 | -1.22% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,338株（0.71%）+0.09% |
| 12/08 | 2,900 | 2,977 | 2,865 | 2,975 | +4.39% | 27,600 | 200億8422万 | -1.06% |
| 12/05 | 2,982 | 2,998 | 2,850 | 2,850 | -4.04% | 27,900 | 192億4035万 | -6% |
| 12/05 | （空売り報告）モルガン・スタンレーMUFG証券 210,258株（3.11%）+0.11% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 42,438株（0.62%）+0.05% |
| 12/04 | 2,825 | 2,973 | 2,801 | 2,970 | +5.13% | 37,700 | 200億5047万 | -2.78% |
| 12/03 | 2,688 | 2,846 | 2,682 | 2,825 | +4.98% | 28,000 | 190億7157万 | -8.07% |
| 12/03 | （空売り報告）Nomura International plc 122,885株（1.82%）+0.03% |
| 12/02 | 2,771 | 2,771 | 2,690 | 2,691 | -2.85% | 24,400 | 181億6694万 | -12.54% |
| 12/01 | 2,817 | 2,837 | 2,766 | 2,770 | -2.7% | 26,300 | 187億27万 | -10.09% |
| 11/28 | 2,854 | 2,895 | 2,824 | 2,847 | +0.71% | 18,600 | 192億2009万 | -7.56% |
| 11/28 | （空売り報告）Nomura International plc 121,174株（1.79%）-0.01% |
| 11/27 | 2,785 | 2,879 | 2,775 | 2,827 | +2.24% | 25,800 | 190億8507万 | -7.58% |
| 11/27 | （空売り報告）Nomura International plc 122,055株（1.8%）+0.02% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,938株（0.57%）-0.03% |
| 11/26 | 2,780 | 2,795 | 2,738 | 2,765 | +0.36% | 14,300 | 186億6651万 | -8.99% |
| 11/26 | （空売り報告）Nomura International plc 120,739株（1.78%）-0.11% |
| 11/25 | 2,875 | 2,875 | 2,728 | 2,755 | -3.67% | 19,300 | 185億9900万 | -8.81% |
| 11/21 | 2,790 | 2,876 | 2,789 | 2,860 | +0.74% | 15,800 | 193億786万 | -4.63% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,938株（0.6%）+0.03% |
| 11/20 | 2,831 | 2,880 | 2,810 | 2,839 | +1.21% | 18,300 | 191億6608万 | -4.64% |
| 11/19 | 2,912 | 2,915 | 2,768 | 2,805 | -4.66% | 51,400 | 189億3655万 | -5.11% |
| 11/19 | （空売り報告）Nomura International plc 128,187株（1.89%）-0.07% |
| 11/18 | 3,025 | 3,025 | 2,892 | 2,942 | -3.22% | 34,200 | 198億6144万 | +0.24% |
| 11/18 | （空売り報告）Nomura International plc 132,942株（1.96%）-0.08% |
| 11/17 | 3,000 | 3,085 | 2,977 | 3,040 | +1.16% | 35,300 | 205億2304万 | +4.5% |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 202,658株（3%）+0.08% |
| 11/14 | 2,967 | 3,015 | 2,953 | 3,005 | +0.37% | 19,800 | 202億8675万 | +4.38% |
| 11/14 | （空売り報告）Nomura International plc 138,140株（2.04%）-0.1% |
| 11/13 | 3,080 | 3,080 | 2,955 | 2,994 | -2.48% | 31,800 | 202億1249万 | +5.02% |
| 11/12 | 3,030 | 3,085 | 3,015 | 3,070 | +0.16% | 29,000 | 207億2557万 | +8.75% |
| 11/11 | 3,080 | 3,125 | 3,005 | 3,065 | -0.49% | 32,500 | 206億9181万 | +9.74% |
| 11/11 | （空売り報告）モルガン・スタンレーMUFG証券 197,458株（2.92%）+0.09% |
| 11/10 | 3,070 | 3,175 | 3,065 | 3,080 | +0.49% | 52,200 | 207億9308万 | +11.55% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,738株（0.57%）-0.04% |
| 11/07 | 3,100 | 3,200 | 2,982 | 3,065 | -0.97% | 68,000 | 206億9181万 | +12.31% |
| 11/07 | （空売り報告）JPM Securities Japan Co Ltd. 32,418株（0.48%）-0.02%義務消失 |
| 11/07 | （空売り報告）Nomura International plc 145,005株（2.14%）-0.08% |
| 11/07 | （空売り報告）モルガン・スタンレーMUFG証券 191,358株（2.83%）+0.09% |
| 11/06 | 3,370 | 3,440 | 3,080 | 3,095 | -11.82% | 144,600 | 208億9434万 | +14.63% |
| 11/06 | （空売り報告）Nomura International plc 150,029株（2.22%）-0.08% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 185,058株（2.74%）+0.06% |
| 11/05 | 3,890 | 4,000 | 3,505 | 3,510 | +1.15% | 236,500 | 236億9601万 | +31.31% |
| 11/05 | （空売り報告）Nomura International plc 155,607株（2.3%）+0.05% |
| 11/05 | （空売り報告）モルガン・スタンレーMUFG証券 181,558株（2.68%）+0.12% |
| 11/04 | （IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/04 | 3,920 | 4,000 | 3,445 | 3,470 | -14.53% | 152,200 | 234億2597万 | +31.89% |
| 11/04 | （空売り報告）JPM Securities Japan Co Ltd. 33,918株（0.5%）再IN |
| 11/04 | （空売り報告）Nomura International plc 152,105株（2.25%）+0.07% |
| 11/04 | （空売り報告）モルガン・スタンレーMUFG証券 173,158株（2.56%）-0.06% |
| 10/31 | 3,570 | 4,290 | 3,570 | 4,060 | +12.93% | 366,300 | 274億906万 | +56.64% |
| 10/31 | （空売り報告）Nomura International plc 147,780株（2.18%）-0.16% |
| 10/31 | （空売り報告）モルガン・スタンレーMUFG証券 176,958株（2.62%）+0.11% |
| 10/30 | 3,350 | 3,680 | 3,215 | 3,595 | +5.12% | 192,700 | 242億6984万 | +42.15% |
| 10/30 | （空売り報告）Nomura International plc 158,566株（2.34%）+0.09% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 169,558株（2.51%）+0.21% |
| 10/29 | 3,365 | 3,580 | 3,125 | 3,420 | -0.44% | 296,000 | 230億8842万 | +37.63% |
| 10/29 | （空売り報告）Nomura International plc 152,015株（2.25%）+0.34% |
| 10/28 | 2,882 | 3,435 | 2,882 | 3,435 | +17.16% | 148,600 | 231億8968万 | +40.2% |
| 10/27 | 2,800 | 2,943 | 2,703 | 2,932 | +5.28% | 73,100 | 197億9393万 | +21.41% |
| 10/27 | （空売り報告）モルガン・スタンレーMUFG証券 155,758株（2.3%）+0.04% |
| 10/24 | 2,900 | 2,900 | 2,687 | 2,785 | +1.27% | 135,800 | 188億153万 | +16.04% |
| 10/24 | （空売り報告）モルガン・スタンレーMUFG証券 152,958株（2.26%）+0.11% |
| 10/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,338株（0.61%）+0.08% |
| 10/23 | 2,299 | 2,800 | 2,292 | 2,750 | +19.05% | 214,400 | 185億6525万 | +15.26% |
| 10/23 | （空売り報告）Nomura International plc 129,564株（1.91%）+0.1% |
| 10/23 | （空売り報告）モルガン・スタンレーMUFG証券 145,458株（2.15%）-0.1% |
| 10/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,838株（0.53%）再IN |
| 10/22 | 2,335 | 2,335 | 2,299 | 2,310 | +0.52% | 4,200 | 155億9481万 | -2.74% |
| 10/21 | 2,344 | 2,354 | 2,296 | 2,298 | -1.96% | 13,700 | 155億1379万 | -3.49% |
| 10/20 | 2,238 | 2,386 | 2,238 | 2,344 | +6.16% | 39,900 | 158億2434万 | -1.8% |
| 10/20 | （空売り報告）モルガン・スタンレーMUFG証券 152,158株（2.25%）-0.12% |
| 10/17 | 2,300 | 2,300 | 2,208 | 2,208 | -4% | 25,700 | 149億620万 | -7.69% |
| 10/16 | 2,336 | 2,340 | 2,300 | 2,300 | -1.29% | 9,800 | 155億2730万 | -4.21% |
| 10/15 | 2,278 | 2,353 | 2,278 | 2,330 | +2.73% | 15,400 | 157億2983万 | -3.16% |
| 10/14 | 2,271 | 2,290 | 2,242 | 2,268 | -1.39% | 21,300 | 153億1126万 | -5.89% |
| 10/10 | 2,273 | 2,300 | 2,260 | 2,300 | +0.09% | 16,200 | 155億2730万 | -4.84% |
| 10/09 | 2,291 | 2,323 | 2,265 | 2,298 | +0.52% | 29,800 | 155億1379万 | -5.16% |
| 10/08 | 2,292 | 2,315 | 2,286 | 2,286 | -0.26% | 14,500 | 154億3278万 | -5.93% |
| 10/07 | 2,307 | 2,334 | 2,282 | 2,292 | -1.21% | 17,300 | 154億7329万 | -6.03% |
| 10/07 | （空売り報告）モルガン・スタンレーMUFG証券 160,358株（2.37%）-0.1% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,938株（0.48%）-0.02%義務消失 |
| 10/03 | （空売り報告）モルガン・スタンレーMUFG証券 167,158株（2.47%）-0.09% |
| 10/02 | （空売り報告）Nomura International plc 122,682株（1.81%）+0.1% |
| 10/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 34,138株（0.5%）再IN |
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。
