| 2026 |
| 03/06 | 129 | 135 | 129 | 132 | +1.54% | 221,200 | 48億2677万 | -4.35% |
| 03/05 | 126 | 132 | 126 | 130 | +5.69% | 360,400 | 47億5363万 | -5.8% |
| 03/04 | 130 | 130 | 122 | 123 | -6.82% | 630,600 | 44億9767万 | -10.87% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 169,000株（0.46%）-0.14%義務消失 |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 183,560株（0.5%）再IN |
| 03/03 | 133 | 134 | 130 | 132 | -0.75% | 277,800 | 48億2677万 | -5.04% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 181,260株（0.49%）-0.14%義務消失 |
| 03/02 | 137 | 137 | 132 | 133 | -4.32% | 128,500 | 48億6333万 | -5% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 221,200株（0.6%）再IN |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 233,660株（0.63%）-0.64% |
| 02/27 | 138 | 140 | 136 | 139 | +0.72% | 130,500 | 50億8273万 | -0.71% |
| 02/26 | 134 | 139 | 134 | 138 | +3.76% | 134,400 | 50億4617万 | -2.13% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 464,860株（1.27%）+0.45% |
| 02/25 | 131 | 136 | 131 | 133 | +1.53% | 134,800 | 48億6333万 | -5.67% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 302,360株（0.82%）-0.11% |
| 02/24 | 135 | 135 | 131 | 131 | -2.24% | 166,400 | 47億9020万 | -7.75% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 153,900株（0.42%）-0.51%義務消失 |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 343,160株（0.93%）再IN |
| 02/20 | 138 | 139 | 132 | 134 | -2.9% | 373,200 | 48億9990万 | -5.63% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 342,900株（0.93%）+0.19% |
| 02/19 | 144 | 144 | 137 | 138 | -4.17% | 364,400 | 50億4617万 | -3.5% |
| 02/18 | 146 | 146 | 143 | 144 | -2.7% | 277,600 | 52億6556万 | +0.7% |
| 02/17 | 141 | 150 | 140 | 148 | +5.71% | 651,800 | 54億1183万 | +3.5% |
| 02/17 | （空売り報告）UBS AG 171,400株（0.46%）-0.11%義務消失 |
| 02/16 | 136 | 140 | 136 | 140 | 0% | 259,800 | 51億1930万 | -2.1% |
| 02/13 | （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) |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）16:00 特別損失の計上に関するお知らせ |
| 02/13 | 153 | 153 | 140 | 140 | -6.67% | 400,200 | 51億1930万 | -2.78% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 273,800株（0.74%）+0.1% |
| 02/12 | 149 | 150 | 145 | 150 | +4.17% | 328,400 | 54億8496万 | +4.17% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 234,200株（0.64%）+0.08% |
| 02/10 | 141 | 145 | 140 | 144 | +3.6% | 313,500 | 52億6556万 | 0% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 205,900株（0.56%）-0.17% |
| 02/09 | 140 | 141 | 137 | 139 | +2.21% | 165,800 | 50億8273万 | -3.47% |
| 02/09 | （空売り報告）UBS AG 209,500株（0.57%）-0.1% |
| 02/06 | 139 | 139 | 135 | 136 | -3.55% | 307,600 | 49億7303万 | -5.56% |
| 02/05 | 135 | 142 | 135 | 141 | +3.68% | 222,100 | 51億5586万 | -2.08% |
| 02/05 | （空売り報告）UBS AG 247,500株（0.67%）-0.1% |
| 02/05 | （空売り報告）Barclays Capital Securities Ltd 267,500株（0.73%）-0.16% |
| 02/04 | 138 | 138 | 134 | 136 | -0.73% | 151,100 | 49億7303万 | -5.56% |
| 02/03 | 138 | 139 | 136 | 137 | -1.44% | 193,500 | 50億960万 | -4.86% |
| 02/02 | 141 | 143 | 138 | 139 | -1.42% | 246,000 | 50億8273万 | -3.47% |
| 01/30 | 138 | 142 | 138 | 141 | +0.71% | 169,500 | 51億5586万 | -2.08% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 326,100株（0.89%）-0.01% |
| 01/29 | 138 | 140 | 135 | 140 | +0.72% | 163,300 | 51億1930万 | -2.78% |
| 01/29 | （空売り報告）UBS AG 281,700株（0.77%）-0.04% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 330,500株（0.9%）+0.05% |
| 01/28 | 143 | 143 | 138 | 139 | -2.8% | 271,200 | 50億8273万 | -4.14% |
| 01/28 | （空売り報告）UBS AG 296,800株（0.81%）+0.03% |
| 01/27 | 147 | 147 | 141 | 143 | -2.72% | 365,100 | 52億2900万 | -0.69% |
| 01/27 | （空売り報告）UBS AG 288,600株（0.78%）-0.03% |
| 01/26 | 147 | 149 | 145 | 147 | -1.34% | 294,300 | 53億7526万 | +2.8% |
| 01/23 | 143 | 150 | 142 | 149 | +4.93% | 414,600 | 54億4840万 | +4.93% |
| 01/23 | （空売り報告）UBS AG 298,400株（0.81%）-0.12% |
| 01/22 | 146 | 146 | 142 | 142 | -2.74% | 297,500 | 51億9243万 | +0.71% |
| 01/22 | （空売り報告）UBS AG 341,500株（0.93%）+0.05% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 312,700株（0.85%）+0.12% |
| 01/21 | 149 | 150 | 144 | 146 | -3.95% | 607,800 | 53億3870万 | +4.29% |
| 01/21 | （空売り報告）UBS AG 322,700株（0.88%）+0.09% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 268,000株（0.73%）再IN |
| 01/20 | 149 | 156 | 146 | 152 | +3.4% | 986,500 | 55億5810万 | +8.57% |
| 01/20 | （空売り報告）JPM Securities Japan Co Ltd. 170,800株（0.46%）-0.21%義務消失 |
| 01/19 | 149 | 150 | 145 | 147 | -1.34% | 293,400 | 53億7526万 | +5.76% |
| 01/19 | （空売り報告）JPM Securities Japan Co Ltd. 246,900株（0.67%）-0.1% |
| 01/16 | 149 | 154 | 145 | 149 | -1.32% | 320,400 | 54億4840万 | +7.97% |
| 01/16 | （空売り報告）UBS AG 290,500株（0.79%）-0.03% |
| 01/15 | 139 | 151 | 139 | 151 | +7.09% | 653,000 | 55億2153万 | +10.22% |
| 01/15 | （空売り報告）JPM Securities Japan Co Ltd. 284,200株（0.77%）-0.11% |
| 01/15 | （空売り報告）UBS AG 302,400株（0.82%）-0.08% |
| 01/14 | 144 | 146 | 139 | 141 | -2.08% | 511,900 | 51億5586万 | +2.92% |
| 01/14 | （空売り報告）JPM Securities Japan Co Ltd. 323,600株（0.88%）-0.16% |
| 01/14 | （空売り報告）UBS AG 329,900株（0.9%）-0.19% |
| 01/14 | （空売り報告）Barclays Capital Securities Ltd 177,400株（0.48%）-0.03%義務消失 |
| 01/13 | 151 | 152 | 143 | 144 | -4% | 477,900 | 52億6556万 | +5.88% |
| 01/09 | 151 | 153 | 149 | 150 | 0% | 486,700 | 54億8496万 | +10.29% |
| 01/09 | （空売り報告）UBS AG 400,500株（1.09%）-0.01% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 188,900株（0.51%）再IN |
| 01/08 | 149 | 154 | 148 | 150 | -1.96% | 639,100 | 54億8496万 | +11.11% |
| 01/08 | （空売り報告）UBS AG 403,600株（1.1%）+0.08% |
| 01/07 | 142 | 153 | 140 | 153 | +6.25% | 731,300 | 55億9466万 | +14.18% |
| 01/06 | 143 | 151 | 142 | 144 | +2.13% | 814,300 | 52億6556万 | +7.46% |
| 01/05 | 138 | 141 | 135 | 141 | +2.17% | 468,100 | 51億5586万 | +5.22% |
| 01/05 | （空売り報告）UBS AG 375,600株（1.02%）-0.1% |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 173,700株（0.47%）-0.11%義務消失 |
| 2025 |
| 12/30 | 141 | 144 | 138 | 138 | -4.17% | 756,400 | 50億4617万 | +2.99% |
| 12/30 | （空売り報告）UBS AG 409,700株（1.12%）-0.1% |
| 12/29 | 133 | 145 | 130 | 144 | +8.27% | 1,514,900 | 52億6556万 | +7.46% |
| 12/29 | （空売り報告）UBS AG 448,200株（1.22%）-0.11% |
| 12/26 | 137 | 137 | 131 | 133 | +0.76% | 895,700 | 48億6333万 | -0.75% |
| 12/26 | （空売り報告）JPM Securities Japan Co Ltd. 383,500株（1.04%）+0.14% |
| 12/25 | 131 | 135 | 129 | 132 | -2.94% | 996,500 | 48億2677万 | -1.49% |
| 12/25 | （空売り報告）UBS AG 486,400株（1.33%）-0.3% |
| 12/25 | （空売り報告）Barclays Capital Securities Ltd 214,700株（0.58%）再IN |
| 12/24 | 142 | 150 | 130 | 136 | -2.86% | 2,682,500 | 49億7303万 | +1.49% |
| 12/24 | （空売り報告）JPM Securities Japan Co Ltd. 331,400株（0.9%）+0.23% |
| 12/24 | （空売り報告）UBS AG 596,100株（1.63%）+0.04% |
| 12/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 146,860株（0.4%）-0.39%義務消失 |
| 12/23 | 144 | 154 | 139 | 140 | -5.41% | 2,659,500 | 51億1930万 | +3.7% |
| 12/23 | （空売り報告）JPM Securities Japan Co Ltd. 246,600株（0.67%）再IN |
| 12/23 | （空売り報告）UBS AG 584,900株（1.59%）+0.16% |
| 12/23 | （空売り報告）Barclays Capital Securities Ltd 114,700株（0.31%）-0.84%義務消失 |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 290,760株（0.79%）再IN |
| 12/22 | 166 | 189 | 142 | 148 | -9.2% | 10,234,800 | 54億1183万 | +9.63% |
| 12/22 | （空売り報告）UBS AG 526,400株（1.43%）再IN |
| 12/22 | （空売り報告）Barclays Capital Securities Ltd 422,200株（1.15%）-0.3% |
| 12/19 | 120 | 170 | 120 | 163 | +35.83% | 23,454,600 | 59億6033万 | +20.74% |
| 12/19 | （空売り報告）Barclays Capital Securities Ltd 533,800株（1.45%）再IN |
| 12/18 | 117 | 120 | 117 | 120 | 0% | 138,400 | 43億8797万 | -11.11% |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 165,000株（0.45%）-0.08%義務消失 |
| 12/17 | 118 | 121 | 117 | 120 | +1.69% | 370,700 | 43億8797万 | -11.76% |
| 12/17 | （空売り報告）Barclays Capital Securities Ltd 194,100株（0.53%）再IN |
| 12/16 | 121 | 122 | 118 | 118 | -4.07% | 242,300 | 43億1484万 | -13.87% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 177,300株（0.48%）-0.11%義務消失 |
| 12/15 | 123 | 127 | 119 | 123 | -0.81% | 331,400 | 44億9767万 | -11.51% |
| 12/12 | 128 | 128 | 123 | 124 | -2.36% | 148,500 | 45億3423万 | -10.79% |
| 12/11 | 130 | 131 | 126 | 127 | -3.05% | 166,600 | 46億4393万 | -9.29% |
| 12/11 | （空売り報告）Barclays Capital Securities Ltd 219,100株（0.59%）-0.01% |
| 12/10 | 130 | 132 | 129 | 131 | 0% | 79,700 | 47億9020万 | -7.09% |
| 12/10 | （空売り報告）Barclays Capital Securities Ltd 223,000株（0.6%）再IN |
| 12/09 | 131 | 131 | 128 | 131 | 0% | 123,400 | 47億9020万 | -7.75% |
| 12/08 | 131 | 133 | 129 | 131 | 0% | 124,600 | 47億9020万 | -8.39% |
| 12/05 | 133 | 134 | 131 | 131 | -1.5% | 96,100 | 47億9020万 | -9.03% |
| 12/04 | 131 | 136 | 131 | 133 | +1.53% | 287,300 | 48億6333万 | -8.28% |
| 12/04 | （空売り報告）Barclays Capital Securities Ltd 175,700株（0.48%）-0.11%義務消失 |
| 12/03 | 134 | 135 | 131 | 131 | 0% | 218,500 | 47億9020万 | -10.27% |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 217,600株（0.59%）-0.13% |
| 12/02 | 140 | 140 | 131 | 131 | -5.76% | 398,000 | 47億9020万 | -11.49% |
| 12/01 | 141 | 142 | 138 | 139 | -2.11% | 120,500 | 50億8273万 | -6.71% |
| 12/01 | （空売り報告）Barclays Capital Securities Ltd 265,700株（0.72%）-0.16% |
| 11/28 | 139 | 145 | 139 | 142 | +2.16% | 199,900 | 51億9243万 | -5.33% |
| 11/27 | 136 | 142 | 136 | 139 | +1.46% | 200,500 | 50億8273万 | -7.95% |
| 11/26 | 140 | 140 | 137 | 137 | -1.44% | 142,800 | 50億960万 | -9.87% |
| 11/26 | （空売り報告）Barclays Capital Securities Ltd 321,800株（0.88%）-0.09% |
| 11/25 | 145 | 145 | 139 | 139 | -2.8% | 108,300 | 50億8273万 | -9.15% |
| 11/21 | 140 | 145 | 140 | 143 | 0% | 146,600 | 52億2900万 | -7.14% |
| 11/20 | 141 | 147 | 141 | 143 | +2.14% | 165,900 | 52億2874万 | -7.74% |
| 11/19 | 142 | 143 | 139 | 140 | -1.41% | 131,200 | 51億1905万 | -10.26% |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 357,700株（0.97%）-0.03% |
| 11/18 | 146 | 150 | 140 | 142 | -8.39% | 468,900 | 51億9218万 | -8.97% |
| 11/18 | （空売り報告）Barclays Capital Securities Ltd 369,100株（1%）+0.02% |
| 11/17 | 155 | 157 | 147 | 155 | +1.97% | 240,600 | 56億6752万 | -1.27% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 359,800株（0.98%）-0.11% |
| 11/14 | （IR情報）15:30 (訂正)「2026年3月期第1四半期決算説明資料」の一部訂正に関するお知らせ |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/14 | （IR情報）15:30 (訂正・数値データ訂正)「2026年3月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 11/14 | 153 | 154 | 149 | 152 | 0% | 103,200 | 55億5782万 | -3.8% |
| 11/13 | 154 | 154 | 149 | 152 | -1.3% | 119,700 | 55億5782万 | -3.8% |
| 11/12 | 148 | 156 | 147 | 154 | +4.76% | 150,500 | 56億3095万 | -3.14% |
| 11/11 | 147 | 149 | 145 | 147 | 0% | 62,500 | 53億7500万 | -7.55% |
| 11/10 | 145 | 151 | 145 | 147 | +1.38% | 106,900 | 53億7500万 | -8.13% |
| 11/07 | 144 | 148 | 144 | 145 | -1.36% | 95,900 | 53億187万 | -9.94% |
| 11/07 | （空売り報告）Barclays Capital Securities Ltd 400,400株（1.09%）-0.06% |
| 11/06 | 150 | 151 | 146 | 147 | -2.65% | 112,600 | 53億7500万 | -9.26% |
| 11/05 | 153 | 153 | 147 | 151 | -2.58% | 213,400 | 55億2126万 | -7.36% |
| 11/04 | 155 | 157 | 154 | 155 | -2.52% | 75,200 | 56億6752万 | -5.49% |
| 10/31 | 156 | 160 | 156 | 159 | +2.58% | 128,500 | 58億1377万 | -3.64% |
| 10/30 | 154 | 156 | 149 | 155 | -0.64% | 216,700 | 56億6752万 | -6.63% |
| 10/29 | 159 | 161 | 154 | 156 | -1.89% | 223,400 | 57億408万 | -6.59% |
| 10/28 | 162 | 162 | 159 | 159 | -1.85% | 92,500 | 58億1377万 | -5.36% |
| 10/27 | 162 | 166 | 161 | 162 | +0.62% | 79,000 | 59億2347万 | -4.14% |
| 10/24 | 163 | 163 | 161 | 161 | -0.62% | 75,100 | 58億8690万 | -5.29% |
| 10/23 | 168 | 168 | 161 | 162 | -2.99% | 112,300 | 59億2347万 | -5.26% |
| 10/23 | （空売り報告）UBS AG 114,800株（0.31%）-0.37%義務消失 |
| 10/23 | （空売り報告）Barclays Capital Securities Ltd 420,500株（1.15%）+0.39% |
| 10/22 | 164 | 170 | 164 | 167 | +1.21% | 98,100 | 61億629万 | -2.91% |
| 10/22 | （空売り報告）UBS AG 251,700株（0.68%）再IN |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 279,600株（0.76%）-0.37% |
| 10/21 | 168 | 170 | 164 | 165 | -1.2% | 116,300 | 60億1629万 | -4.07% |
| 10/20 | 161 | 168 | 161 | 167 | +4.38% | 187,400 | 60億8922万 | -3.47% |
| 10/20 | （空売り報告）Nomura International plc 172,800株（0.47%）-0.05%義務消失 |
| 10/17 | 162 | 165 | 159 | 160 | -1.84% | 119,000 | 58億3398万 | -7.51% |
| 10/17 | （空売り報告）Nomura International plc 190,700株（0.52%）-0.17% |
| 10/17 | （空売り報告）Barclays Capital Securities Ltd 412,500株（1.13%）+0.16% |
| 10/16 | 165 | 166 | 161 | 163 | -2.4% | 129,600 | 59億4337万 | -6.32% |
| 10/16 | （空売り報告）UBS AG 166,200株（0.45%）-0.46%義務消失 |
| 10/16 | （空売り報告）Barclays Capital Securities Ltd 355,300株（0.97%）+0.44% |
| 10/15 | 158 | 167 | 158 | 167 | +6.37% | 146,000 | 60億8922万 | -5.11% |
| 10/15 | （空売り報告）UBS AG 332,600株（0.91%）+0.2% |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 195,200株（0.53%）-0.22% |
| 10/14 | （IR情報）16:00 (開示事項の経過)本社移転日の決定に関するお知らせ |
| 10/14 | 161 | 164 | 156 | 157 | -4.85% | 227,800 | 57億2459万 | -11.3% |
| 10/14 | （空売り報告）UBS AG 259,700株（0.71%）再IN |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 274,800株（0.75%）-0.41% |
| 10/10 | 167 | 167 | 164 | 165 | -1.2% | 82,600 | 60億1629万 | -7.3% |
| 10/10 | （空売り報告）Barclays Capital Securities Ltd 423,600株（1.16%）-0.04% |
| 10/09 | 165 | 168 | 164 | 167 | +1.83% | 115,700 | 60億8922万 | -6.7% |
| 10/09 | （空売り報告）Nomura International plc 253,700株（0.69%）-0.06% |
| 10/09 | （空売り報告）Barclays Capital Securities Ltd 440,300株（1.2%）+0.01% |
| 10/08 | 169 | 169 | 164 | 164 | -2.38% | 131,000 | 59億7983万 | -8.89% |
| 10/07 | 170 | 170 | 161 | 168 | 0% | 445,600 | 61億2568万 | -7.18% |
| 10/07 | （空売り報告）Nomura International plc 275,900株（0.75%）-0.17% |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 435,700株（1.19%）-0.04% |
| 10/06 | （空売り報告）Nomura International plc 336,500株（0.92%）-0.17% |
| 10/02 | （空売り報告）UBS AG 161,200株（0.44%）-0.15%義務消失 |
| 10/02 | （空売り報告）Nomura International plc 400,600株（1.09%）-0.12% |
| 10/01 | （空売り報告）UBS AG 217,300株（0.59%）-0.2% |
| 10/01 | （空売り報告）Nomura International plc 443,900株（1.21%）-0.15% |
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。
