| 2026 |
| 10/02 | 1,048 | 1,048 | 1,008 | 1,018 | -3.78% | 33,100 | - | -6.95% |
| 10/01 | 1,061 | 1,068 | 1,045 | 1,058 | -0.94% | 6,800 | - | -3.56% |
| 09/30 | 1,050 | 1,068 | 1,038 | 1,068 | +1.14% | 21,500 | - | -2.82% |
| 09/29 | 1,065 | 1,075 | 1,056 | 1,056 | -0.85% | 6,200 | - | -4.09% |
| 09/28 | 1,083 | 1,083 | 1,062 | 1,065 | -0.75% | 33,400 | - | -3.45% |
| 09/25 | 1,074 | 1,081 | 1,072 | 1,073 | -1.29% | 6,600 | - | -2.9% |
| 09/24 | 1,101 | 1,101 | 1,080 | 1,087 | -0.28% | 9,800 | - | -1.81% |
| 09/18 | 1,109 | 1,118 | 1,090 | 1,090 | -1.45% | 10,800 | - | -1.62% |
| 09/17 | 1,098 | 1,109 | 1,098 | 1,106 | +0.64% | 3,700 | - | -0.18% |
| 09/16 | 1,089 | 1,107 | 1,083 | 1,099 | +0.92% | 10,100 | - | -0.63% |
| 09/15 | 1,074 | 1,096 | 1,074 | 1,089 | +1.4% | 7,800 | - | -1.36% |
| 09/14 | 1,071 | 1,081 | 1,060 | 1,074 | -0.56% | 10,900 | - | -2.63% |
| 09/11 | 1,097 | 1,110 | 1,080 | 1,080 | -1.55% | 19,100 | - | -2% |
| 09/10 | 1,100 | 1,106 | 1,085 | 1,097 | +0.27% | 9,300 | - | -0.45% |
| 09/09 | 1,116 | 1,116 | 1,089 | 1,094 | -1.97% | 13,500 | - | -0.45% |
| 09/08 | 1,104 | 1,120 | 1,103 | 1,116 | +0.72% | 6,700 | - | +1.82% |
| 09/07 | 1,112 | 1,125 | 1,105 | 1,108 | -0.27% | 8,300 | - | +1.37% |
| 09/04 | 1,123 | 1,125 | 1,107 | 1,111 | -1.07% | 10,900 | - | +1.83% |
| 09/03 | 1,141 | 1,150 | 1,117 | 1,123 | -1.49% | 16,900 | - | +3.31% |
| 09/02 | 1,149 | 1,149 | 1,128 | 1,140 | +0.26% | 24,000 | - | +5.26% |
| 09/01 | 1,144 | 1,144 | 1,119 | 1,137 | -0.61% | 12,100 | - | +5.38% |
| 08/31 | 1,104 | 1,145 | 1,101 | 1,144 | +3.53% | 28,200 | - | +6.32% |
| 08/28 | 1,115 | 1,127 | 1,097 | 1,105 | -0.18% | 20,900 | - | +2.98% |
| 08/27 | 1,100 | 1,119 | 1,100 | 1,107 | +0.64% | 10,500 | - | +3.17% |
| 08/26 | 1,102 | 1,109 | 1,100 | 1,100 | -0.18% | 7,300 | - | +2.61% |
| 08/25 | 1,110 | 1,114 | 1,090 | 1,102 | -0.63% | 21,500 | - | +2.89% |
| 08/24 | 1,117 | 1,124 | 1,090 | 1,109 | +0.27% | 52,500 | - | +3.74% |
| 08/21 | 1,113 | 1,118 | 1,102 | 1,106 | -0.63% | 12,300 | - | +3.66% |
| 08/20 | 1,112 | 1,119 | 1,103 | 1,113 | +0.09% | 9,900 | - | +4.41% |
| 08/19 | 1,145 | 1,145 | 1,091 | 1,112 | -1.07% | 35,200 | - | +4.61% |
| 08/18 | 1,122 | 1,161 | 1,111 | 1,124 | +0.9% | 36,700 | - | +6.04% |
| 08/17 | 1,074 | 1,126 | 1,074 | 1,114 | +3.34% | 30,500 | - | +5.29% |
| 08/14 | 1,070 | 1,093 | 1,070 | 1,078 | +0.84% | 18,200 | - | +2.08% |
| 08/13 | 1,060 | 1,070 | 1,042 | 1,069 | +1.62% | 13,000 | - | +1.33% |
| 08/12 | 1,087 | 1,087 | 1,049 | 1,052 | -1.5% | 25,600 | - | -0.28% |
| 08/10 | 1,061 | 1,092 | 1,042 | 1,068 | +2.99% | 21,800 | - | +1.23% |
| 08/07 | （IR情報）14:00 2027年3月期第1四半期決算短信[日本基準](連結) |
| 08/07 | 1,089 | 1,139 | 1,011 | 1,037 | -4.07% | 103,700 | - | -1.71% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 48,100株（0.47%）-0.09%義務消失 |
| 08/06 | 1,037 | 1,100 | 1,034 | 1,081 | +4.55% | 23,500 | - | +2.46% |
| 08/06 | （空売り報告）Barclays Capital Securities Ltd 57,600株（0.56%）-0.04% |
| 08/05 | 1,019 | 1,042 | 1,013 | 1,034 | +1.37% | 12,600 | - | -1.9% |
| 08/04 | 1,017 | 1,026 | 1,016 | 1,020 | -1.54% | 15,000 | - | -3.32% |
| 08/03 | 1,040 | 1,047 | 1,001 | 1,036 | -0.67% | 22,600 | - | -1.99% |
| 07/31 | 1,027 | 1,050 | 1,027 | 1,043 | +1.66% | 15,100 | - | -1.23% |
| 07/31 | （空売り報告）Barclays Capital Securities Ltd 61,100株（0.6%）+0.01% |
| 07/30 | 1,028 | 1,037 | 1,018 | 1,026 | +0.1% | 10,100 | - | -2.75% |
| 07/29 | 1,022 | 1,037 | 1,021 | 1,025 | 0% | 14,900 | - | -2.84% |
| 07/28 | 1,067 | 1,067 | 1,025 | 1,025 | -3.48% | 18,200 | - | -2.84% |
| 07/28 | （空売り報告）Barclays Capital Securities Ltd 60,700株（0.59%）-0.09% |
| 07/27 | 1,071 | 1,074 | 1,050 | 1,062 | -0.84% | 15,400 | - | +0.76% |
| 07/24 | 1,122 | 1,122 | 1,061 | 1,071 | -3.95% | 26,300 | - | +1.9% |
| 07/23 | 1,081 | 1,129 | 1,080 | 1,115 | +3.15% | 19,700 | - | +6.29% |
| 07/22 | 1,073 | 1,082 | 1,069 | 1,081 | +0.93% | 12,300 | - | +3.54% |
| 07/21 | 1,043 | 1,071 | 1,043 | 1,071 | +2.29% | 11,500 | - | +3.08% |
| 07/17 | 1,049 | 1,067 | 1,036 | 1,047 | -1.41% | 19,200 | - | +0.96% |
| 07/16 | 1,079 | 1,079 | 1,052 | 1,062 | -1.48% | 10,800 | - | +2.41% |
| 07/15 | 1,056 | 1,080 | 1,040 | 1,078 | +2.86% | 16,400 | - | +4.05% |
| 07/14 | 1,041 | 1,075 | 1,015 | 1,048 | +0.67% | 60,900 | - | +1.35% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 69,200株（0.68%）-0.11% |
| 07/13 | 1,068 | 1,070 | 1,040 | 1,041 | -2.53% | 27,400 | - | +0.48% |
| 07/10 | 1,057 | 1,073 | 1,040 | 1,068 | +0.75% | 20,800 | - | +2.79% |
| 07/10 | （空売り報告）大和証券 47,735株（0.46%）-0.1%義務消失 |
| 07/09 | 1,065 | 1,065 | 1,045 | 1,060 | +0.28% | 16,800 | - | +1.73% |
| 07/08 | 1,059 | 1,061 | 1,050 | 1,057 | -0.09% | 7,400 | - | +1.34% |
| 07/07 | 1,065 | 1,076 | 1,057 | 1,058 | -0.66% | 7,900 | - | +1.05% |
| 07/06 | 1,073 | 1,088 | 1,065 | 1,065 | +0.66% | 10,500 | - | +1.53% |
| 07/03 | 1,036 | 1,059 | 1,036 | 1,058 | +1.05% | 20,700 | - | +0.57% |
| 07/03 | （空売り報告）大和証券 57,235株（0.56%）-0.13% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 80,500株（0.79%）-0.02% |
| 07/02 | 1,051 | 1,071 | 1,042 | 1,047 | -0.38% | 20,200 | - | -0.85% |
| 07/01 | 1,063 | 1,074 | 1,038 | 1,051 | -0.85% | 17,600 | - | -1.04% |
| 06/30 | 1,057 | 1,062 | 1,034 | 1,060 | +0.19% | 22,800 | - | -0.75% |
| 06/30 | （空売り報告）Barclays Capital Securities Ltd 82,700株（0.81%）+0.04% |
| 06/29 | 1,031 | 1,058 | 1,031 | 1,058 | +3.12% | 15,400 | - | -1.4% |
| 06/29 | （空売り報告）大和証券 70,635株（0.69%）-0.09% |
| 06/26 | （IR情報）14:00 支配株主等に関する事項について |
| 06/26 | 1,024 | 1,030 | 1,012 | 1,026 | +0.2% | 16,700 | - | -4.91% |
| 06/25 | 1,016 | 1,024 | 1,002 | 1,024 | +0.79% | 32,100 | - | -6.23% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 78,300株（0.77%）-0.04% |
| 06/24 | 1,028 | 1,028 | 1,006 | 1,016 | -0.78% | 13,300 | - | -8.05% |
| 06/23 | 998 | 1,036 | 994 | 1,024 | +2.3% | 32,100 | - | -8.57% |
| 06/23 | （空売り報告）大和証券 79,835株（0.78%）-0.08% |
| 06/22 | 1,002 | 1,028 | 999 | 1,001 | +0.1% | 31,800 | - | -11.81% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 83,000株（0.81%）+0.1% |
| 06/19 | 1,007 | 1,007 | 989 | 1,000 | -0.7% | 16,000 | - | -13.12% |
| 06/19 | （空売り報告）大和証券 87,835株（0.86%）-0.09% |
| 06/18 | 977 | 1,010 | 977 | 1,007 | +2.76% | 22,400 | - | -13.56% |
| 06/17 | 970 | 1,005 | 969 | 980 | +1.03% | 66,500 | - | -16.88% |
| 06/16 | 992 | 1,020 | 969 | 970 | -5.09% | 130,600 | - | -18.42% |
| 06/15 | 1,043 | 1,052 | 1,016 | 1,022 | -1.45% | 38,000 | - | -14.9% |
| 06/15 | （空売り報告）大和証券 97,535株（0.95%）-0.11% |
| 06/12 | 1,056 | 1,056 | 1,003 | 1,037 | -0.67% | 30,300 | - | -14.16% |
| 06/11 | 1,019 | 1,059 | 1,004 | 1,044 | +0.38% | 38,300 | - | -14.07% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 72,200株（0.71%）+0.03% |
| 06/10 | 1,095 | 1,095 | 1,022 | 1,040 | -5.28% | 77,700 | - | -14.82% |
| 06/10 | （空売り報告）大和証券 108,135株（1.06%）-0.09% |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 69,300株（0.68%）-0.02% |
| 06/09 | 1,117 | 1,127 | 1,075 | 1,098 | -1.17% | 49,900 | - | -10.73% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 71,200株（0.7%）+0.03% |
| 06/08 | 1,102 | 1,123 | 1,094 | 1,111 | -1.77% | 34,400 | - | -10.19% |
| 06/05 | 1,102 | 1,150 | 1,102 | 1,131 | +2.63% | 36,700 | - | -8.94% |
| 06/05 | （空売り報告）大和証券 117,435株（1.15%）-0.12% |
| 06/04 | 1,128 | 1,151 | 1,102 | 1,102 | -3.59% | 48,500 | - | -11.49% |
| 06/04 | （空売り報告）Barclays Capital Securities Ltd 68,800株（0.67%）+0.17% |
| 06/03 | 1,124 | 1,155 | 1,121 | 1,143 | +1.87% | 47,600 | - | -8.63% |
| 06/02 | 1,118 | 1,140 | 1,115 | 1,122 | +0.36% | 35,300 | - | -10.38% |
| 06/01 | 1,202 | 1,210 | 1,115 | 1,118 | -4.77% | 65,200 | - | -10.85% |
| 05/29 | 1,201 | 1,210 | 1,169 | 1,174 | -2.09% | 34,900 | - | -6.6% |
| 05/28 | 1,188 | 1,199 | 1,162 | 1,199 | +0.5% | 26,400 | - | -4.69% |
| 05/28 | （空売り報告）Citigroup Global Markets Limited 50,700株（0.49%）-0.09%義務消失 |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 51,200株（0.5%）再IN |
| 05/27 | 1,195 | 1,196 | 1,149 | 1,193 | +0.17% | 48,500 | - | -5.17% |
| 05/26 | 1,211 | 1,212 | 1,167 | 1,191 | -1.89% | 62,600 | - | -5.33% |
| 05/25 | 1,311 | 1,329 | 1,187 | 1,214 | -9.47% | 173,500 | - | -3.42% |
| 05/25 | （空売り報告）大和証券 129,735株（1.27%）-0.08% |
| 05/22 | 1,340 | 1,357 | 1,322 | 1,341 | -0.37% | 59,200 | - | +6.68% |
| 05/21 | 1,358 | 1,375 | 1,321 | 1,346 | -3.03% | 65,200 | - | +7.34% |
| 05/20 | 1,394 | 1,405 | 1,349 | 1,388 | -1.91% | 79,600 | - | +11.04% |
| 05/20 | （空売り報告）大和証券 137,635株（1.35%）-0.11% |
| 05/19 | 1,380 | 1,416 | 1,350 | 1,415 | +2.54% | 69,400 | - | +13.56% |
| 05/19 | （空売り報告）Citigroup Global Markets Limited 59,300株（0.58%）-0.04% |
| 05/18 | 1,371 | 1,450 | 1,355 | 1,380 | +2% | 127,700 | - | +11.47% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 44,300株（0.43%）-0.08%義務消失 |
| 05/15 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）14:00 第111期通期連結業績予想と実績値の差異、及び個別実績の前期実績との差異に関するお知らせ |
| 05/15 | 1,314 | 1,403 | 1,270 | 1,353 | -0.07% | 212,600 | - | +9.29% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 52,600株（0.51%）-0.13% |
| 05/14 | 1,253 | 1,357 | 1,253 | 1,354 | +8.58% | 137,500 | - | +8.93% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 65,600株（0.64%）-0.11% |
| 05/13 | 1,261 | 1,280 | 1,231 | 1,247 | -0.48% | 51,800 | - | -0.16% |
| 05/12 | 1,225 | 1,255 | 1,225 | 1,253 | +3.04% | 33,300 | - | -0.4% |
| 05/11 | 1,220 | 1,258 | 1,216 | 1,216 | +0.83% | 56,500 | - | -3.72% |
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。
