| 2026 |
| 04/21 | 2,522 | 2,541 | 2,488 | 2,500 | -0.87% | 9,500 | 168億7750万 | -0.79% |
| 04/20 | 2,583 | 2,600 | 2,515 | 2,522 | -2.59% | 20,200 | 170億2602万 | +0.32% |
| 04/17 | 2,627 | 2,642 | 2,540 | 2,589 | -1.93% | 10,700 | 174億7833万 | +3.19% |
| 04/16 | 2,613 | 2,718 | 2,613 | 2,640 | +1.81% | 18,400 | 178億2264万 | +5.6% |
| 04/15 | 2,726 | 2,765 | 2,593 | 2,593 | -3.39% | 28,900 | 175億534万 | +4.14% |
| 04/15 | （空売り報告）Nomura International plc 114,385株（1.69%）-0.04% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 178,658株（2.64%）-0.13% |
| 04/14 | 2,748 | 2,748 | 2,672 | 2,684 | -0.63% | 16,100 | 181億1968万 | +8.1% |
| 04/13 | 2,708 | 2,789 | 2,686 | 2,701 | -1.53% | 17,700 | 182億3445万 | +9.31% |
| 04/10 | 2,703 | 2,760 | 2,702 | 2,743 | +1.67% | 13,500 | 185億1799万 | +11.46% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 187,558株（2.77%）-0.1% |
| 04/09 | 2,700 | 2,705 | 2,655 | 2,698 | +0.48% | 14,000 | 182億1419万 | +10.3% |
| 04/08 | 2,651 | 2,685 | 2,632 | 2,685 | +2.79% | 13,500 | 181億2643万 | +10.49% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,538株（0.79%）-0.01% |
| 04/07 | 2,601 | 2,672 | 2,582 | 2,612 | +0.46% | 20,600 | 176億3361万 | +8.02% |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,138株（0.8%）+0.09% |
| 04/06 | 2,528 | 2,606 | 2,508 | 2,600 | +3.17% | 19,000 | 175億5260万 | +7.84% |
| 04/06 | （空売り報告）モルガン・スタンレーMUFG証券 193,758株（2.87%）-0.12% |
| 04/03 | 2,493 | 2,541 | 2,487 | 2,520 | +1.45% | 13,300 | 170億1252万 | +4.69% |
| 04/02 | 2,525 | 2,548 | 2,455 | 2,484 | -0.96% | 17,600 | 167億6948万 | +3.2% |
| 04/02 | （空売り報告）Nomura International plc 116,894株（1.73%）+0.04% |
| 04/01 | 2,442 | 2,510 | 2,442 | 2,508 | +3.21% | 17,800 | 169億3150万 | +4.15% |
| 04/01 | （空売り報告）Nomura International plc 114,383株（1.69%）-0.1% |
| 03/31 | 2,376 | 2,443 | 2,376 | 2,430 | +2.27% | 8,900 | 164億493万 | +0.96% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 202,158株（2.99%）-0.1% |
| 03/30 | 2,384 | 2,405 | 2,370 | 2,376 | -2.18% | 11,500 | 160億4037万 | -1.53% |
| 03/27 | 2,370 | 2,444 | 2,370 | 2,429 | +0.37% | 11,000 | 163億9817万 | +0.29% |
| 03/26 | （IR情報）16:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 03/26 | 2,463 | 2,469 | 2,388 | 2,420 | -1.22% | 11,500 | 163億3742万 | -0.37% |
| 03/25 | 2,372 | 2,462 | 2,372 | 2,450 | +2.68% | 11,600 | 165億3995万 | +0.53% |
| 03/25 | （空売り報告）モルガン・スタンレーMUFG証券 209,258株（3.09%）-0.1% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,138株（0.71%）+0.03% |
| 03/24 | （IR情報）16:00 事業計画及び成長可能性に関する事項 |
| 03/24 | 2,329 | 2,386 | 2,329 | 2,386 | +2.49% | 12,000 | 161億788万 | -2.37% |
| 03/24 | （空売り報告）Nomura International plc 121,383株（1.79%）-0.01% |
| 03/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,538株（0.68%）-0.1% |
| 03/23 | 2,313 | 2,357 | 2,307 | 2,328 | -0.51% | 19,000 | 157億1632万 | -5.1% |
| 03/23 | （空売り報告）Nomura International plc 121,679株（1.8%）+0.02% |
| 03/19 | 2,357 | 2,406 | 2,313 | 2,340 | -3.23% | 16,000 | 157億9734万 | -5.19% |
| 03/18 | 2,373 | 2,429 | 2,361 | 2,418 | +2.89% | 9,600 | 163億2391万 | -2.62% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 215,558株（3.19%）-0.1% |
| 03/17 | 2,350 | 2,375 | 2,340 | 2,350 | 0% | 4,400 | 158億6485万 | -5.7% |
| 03/16 | 2,352 | 2,390 | 2,345 | 2,350 | -1.22% | 6,100 | 158億6485万 | -6.11% |
| 03/13 | 2,317 | 2,379 | 2,317 | 2,379 | +0.51% | 8,200 | 160億6062万 | -5.56% |
| 03/12 | 2,388 | 2,388 | 2,357 | 2,367 | -1.38% | 9,900 | 159億7961万 | -6.29% |
| 03/11 | 2,442 | 2,450 | 2,400 | 2,400 | -1.11% | 7,000 | 162億240万 | -5.4% |
| 03/11 | （空売り報告）Nomura International plc 120,539株（1.78%）-0.02% |
| 03/10 | 2,400 | 2,427 | 2,386 | 2,427 | +2.1% | 7,200 | 163億8467万 | -4.79% |
| 03/10 | （空売り報告）Nomura International plc 121,709株（1.8%）+0.01% |
| 03/09 | 2,324 | 2,378 | 2,291 | 2,377 | -2.54% | 18,100 | 160億4712万 | -7.15% |
| 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% |
| 03/05 | （空売り報告）Nomura International plc 121,079株（1.79%）-0.04% |
| 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% |
| 11/19 | （空売り報告）Nomura International plc 128,187株（1.89%）-0.07% |
| 11/18 | （空売り報告）Nomura International plc 132,942株（1.96%）-0.08% |
| 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% |
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。
