| 2026 |
| 08/21 | 3,345 | 3,405 | 3,315 | 3,400 | +0.74% | 47,500 | 320億2684万 | +2.13% |
| 08/20 | 3,330 | 3,385 | 3,265 | 3,375 | +2.74% | 49,400 | 317億9134万 | +1.38% |
| 08/19 | 3,375 | 3,375 | 3,280 | 3,285 | -4.23% | 69,900 | 309億4357万 | -1.26% |
| 08/18 | 3,440 | 3,485 | 3,395 | 3,430 | -0.29% | 70,100 | 323億943万 | +3.16% |
| 08/17 | 3,335 | 3,440 | 3,330 | 3,440 | +1.62% | 72,100 | 324億362万 | +3.58% |
| 08/17 | （空売り報告）Diversified Select Opportunities, LLC 50,000株（0.53%）新規 |
| 08/14 | 3,305 | 3,390 | 3,305 | 3,385 | +2.42% | 76,100 | 318億8554万 | +2.11% |
| 08/14 | （空売り報告）Barclays Capital Securities Ltd 46,511株（0.49%）-0.07%義務消失 |
| 08/13 | 3,280 | 3,345 | 3,250 | 3,305 | +0.92% | 91,200 | 311億3197万 | -0.18% |
| 08/13 | （空売り報告）Barclays Capital Securities Ltd 52,811株（0.56%）-0.06% |
| 08/12 | 3,235 | 3,280 | 3,170 | 3,275 | +2.34% | 116,100 | 308億4938万 | -1.18% |
| 08/10 | 3,120 | 3,240 | 3,080 | 3,200 | -9.35% | 292,500 | 301億4290万 | -3.67% |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 58,811株（0.62%）再IN |
| 08/07 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 3,550 | 3,555 | 3,440 | 3,530 | -0.28% | 91,800 | 332億5139万 | +5.78% |
| 08/06 | 3,570 | 3,610 | 3,500 | 3,540 | -0.28% | 65,100 | 333億4559万 | +6.05% |
| 08/05 | 3,440 | 3,565 | 3,415 | 3,550 | +5.34% | 95,300 | 334億3978万 | +6.29% |
| 08/05 | （空売り報告）Barclays Capital Securities Ltd 36,411株（0.38%）-0.16%義務消失 |
| 08/04 | 3,270 | 3,395 | 3,265 | 3,370 | +3.22% | 88,100 | 317億4425万 | +0.84% |
| 08/03 | 3,160 | 3,280 | 3,140 | 3,265 | +1.87% | 95,900 | 307億5518万 | -2.62% |
| 07/31 | 3,265 | 3,265 | 3,175 | 3,205 | +2.56% | 69,100 | 301億9000万 | -4.81% |
| 07/30 | 3,090 | 3,165 | 3,070 | 3,125 | +0.48% | 62,300 | 294億3643万 | -7.79% |
| 07/29 | 3,190 | 3,190 | 2,982 | 3,110 | -2.05% | 145,100 | 292億9513万 | -8.77% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 51,309株（0.54%）-0.11% |
| 07/28 | 3,240 | 3,240 | 3,150 | 3,175 | -4.08% | 68,600 | 299億741万 | -7.52% |
| 07/27 | 3,330 | 3,330 | 3,230 | 3,310 | +1.22% | 54,400 | 311億7907万 | -4.25% |
| 07/24 | 3,310 | 3,310 | 3,240 | 3,270 | -1.95% | 59,500 | 308億228万 | -5.93% |
| 07/23 | 3,385 | 3,420 | 3,320 | 3,335 | -1.48% | 39,200 | 314億1456万 | -4.69% |
| 07/22 | 3,390 | 3,445 | 3,360 | 3,385 | +0.74% | 58,500 | 318億8554万 | -3.62% |
| 07/22 | （空売り報告）Barclays Capital Securities Ltd 61,711株（0.65%）-0.09% |
| 07/21 | 3,295 | 3,375 | 3,235 | 3,360 | +4.19% | 91,900 | 316億5005万 | -4.57% |
| 07/17 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/17 | 3,320 | 3,340 | 3,145 | 3,225 | -4.16% | 85,200 | 303億7840万 | -8.74% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 70,511株（0.74%）+0.05% |
| 07/16 | 3,400 | 3,400 | 3,345 | 3,365 | -1.61% | 41,300 | 316億9715万 | -5.18% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 65,311株（0.69%）+0.1% |
| 07/15 | 3,330 | 3,425 | 3,330 | 3,420 | +3.01% | 54,800 | 322億1523万 | -3.8% |
| 07/14 | 3,240 | 3,335 | 3,205 | 3,320 | +2.63% | 59,600 | 312億7326万 | -6.74% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 56,458株（0.59%）-0.02% |
| 07/13 | 3,320 | 3,375 | 3,215 | 3,235 | -2.41% | 70,900 | 304億7259万 | -9.36% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 57,511株（0.61%）+0.03% |
| 07/10 | 3,340 | 3,350 | 3,310 | 3,315 | +0.61% | 42,600 | 312億2616万 | -7.4% |
| 07/10 | （空売り報告）Barclays Capital Securities Ltd 55,011株（0.58%）-0.02% |
| 07/09 | 3,325 | 3,340 | 3,250 | 3,295 | +0.3% | 60,700 | 310億3777万 | -7.99% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 56,711株（0.6%）+0.06% |
| 07/08 | 3,370 | 3,405 | 3,285 | 3,285 | -3.24% | 110,600 | 309億4357万 | -8.24% |
| 07/07 | 3,475 | 3,495 | 3,370 | 3,395 | -2.16% | 74,900 | 319億7974万 | -5.22% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 51,411株（0.54%）再IN |
| 07/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.17%）野村アセットマネジメント（3.76%） |
| 07/06 | 3,570 | 3,600 | 3,425 | 3,470 | -3.07% | 91,600 | 326億8621万 | -2.94% |
| 07/03 | 3,525 | 3,580 | 3,485 | 3,580 | +0.7% | 49,800 | 337億2237万 | +0.39% |
| 07/02 | 3,530 | 3,595 | 3,480 | 3,555 | -0.7% | 85,200 | 334億8688万 | +0.11% |
| 07/01 | 3,630 | 3,670 | 3,560 | 3,580 | -0.28% | 45,400 | 337億2237万 | +1.24% |
| 06/30 | 3,675 | 3,685 | 3,520 | 3,590 | -1.51% | 103,700 | 338億1657万 | +1.99% |
| 06/29 | 3,670 | 3,685 | 3,545 | 3,645 | +0.28% | 97,600 | 343億3465万 | +3.93% |
| 06/26 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/26 | 3,740 | 3,755 | 3,605 | 3,635 | -2.81% | 60,000 | 342億4046万 | +4.21% |
| 06/25 | 3,730 | 3,765 | 3,675 | 3,740 | +3.03% | 69,600 | 352億2952万 | +7.91% |
| 06/24 | 3,650 | 3,720 | 3,600 | 3,630 | -1.89% | 73,500 | 341億9336万 | +5.52% |
| 06/23 | 3,800 | 3,865 | 3,680 | 3,700 | -1.99% | 115,900 | 348億5273万 | +8.38% |
| 06/22 | 3,825 | 3,875 | 3,765 | 3,775 | -0.79% | 78,900 | 355億5921万 | +11.49% |
| 06/19 | 3,880 | 3,930 | 3,770 | 3,805 | -0.78% | 109,900 | 358億4180万 | +13.51% |
| 06/18 | 3,700 | 3,850 | 3,670 | 3,835 | +5.07% | 148,600 | 361億2439万 | +15.58% |
| 06/18 | （空売り報告）Morgan Stanley & Co. International plc 1,302株（0.01%）-0.83%義務消失 |
| 06/17 | 3,625 | 3,730 | 3,610 | 3,650 | +0.55% | 68,200 | 343億8175万 | +11.14% |
| 06/17 | （空売り報告）Morgan Stanley & Co. International plc 79,402株（0.84%）再IN |
| 06/16 | 3,650 | 3,650 | 3,570 | 3,630 | -1.09% | 69,600 | 341億9336万 | +11.62% |
| 06/15 | 3,700 | 3,745 | 3,635 | 3,670 | +1.94% | 105,800 | 345億7014万 | +13.94% |
| 06/12 | 3,580 | 3,650 | 3,530 | 3,600 | +2.56% | 100,000 | 339億1077万 | +12.99% |
| 06/11 | 3,470 | 3,550 | 3,360 | 3,510 | -1.4% | 115,700 | 330億6300万 | +11.22% |
| 06/10 | 3,485 | 3,635 | 3,475 | 3,560 | +0.28% | 103,000 | 335億3398万 | +13.81% |
| 06/09 | 3,555 | 3,685 | 3,465 | 3,550 | +1.57% | 248,400 | 334億3978万 | +14.78% |
| 06/08 | 3,230 | 3,495 | 3,205 | 3,495 | +4.8% | 208,100 | 329億2170万 | +14.25% |
| 06/05 | 3,260 | 3,345 | 3,225 | 3,335 | +1.68% | 55,700 | 314億1456万 | +10.25% |
| 06/04 | 3,300 | 3,310 | 3,225 | 3,280 | -1.8% | 73,200 | 308億9648万 | +9.44% |
| 06/03 | 3,255 | 3,370 | 3,230 | 3,340 | +4.21% | 142,100 | 314億6166万 | +12.34% |
| 06/02 | 3,255 | 3,255 | 3,125 | 3,205 | -1.69% | 67,700 | 301億9000万 | +8.79% |
| 06/01 | 3,215 | 3,290 | 3,160 | 3,260 | +1.56% | 89,600 | 307億808万 | +11.38% |
| 05/29 | 3,185 | 3,280 | 3,140 | 3,210 | +0.94% | 82,400 | 302億3710万 | +10.35% |
| 05/28 | 3,155 | 3,220 | 3,085 | 3,180 | +0.47% | 61,300 | 299億5451万 | +9.92% |
| 05/27 | 3,270 | 3,300 | 3,155 | 3,165 | -3.21% | 67,700 | 298億1322万 | +9.97% |
| 05/26 | 3,140 | 3,295 | 3,115 | 3,270 | +2.83% | 81,100 | 308億228万 | +14.1% |
| 05/25 | 3,130 | 3,245 | 3,110 | 3,180 | +3.41% | 91,400 | 299億5451万 | +11.62% |
| 05/22 | 3,110 | 3,130 | 3,055 | 3,075 | -0.16% | 59,000 | 289億6545万 | +8.54% |
| 05/21 | 3,050 | 3,090 | 2,993 | 3,080 | +2.74% | 96,200 | 290億1254万 | +9.22% |
| 05/20 | 2,963 | 3,010 | 2,901 | 2,998 | +0.23% | 55,300 | 282億4013万 | +6.77% |
| 05/19 | 2,967 | 2,998 | 2,919 | 2,991 | +2.12% | 51,700 | 281億7420万 | +6.82% |
| 05/18 | 2,958 | 2,958 | 2,891 | 2,929 | -0.95% | 78,000 | 275億9018万 | +4.91% |
| 05/15 | 2,992 | 3,005 | 2,916 | 2,957 | -0.81% | 106,900 | 278億5393万 | +6.29% |
| 05/14 | 3,240 | 3,240 | 2,980 | 2,981 | +4.96% | 211,500 | 280億8000万 | +7.62% |
| 05/13 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）16:00 減損損失の計上に関するお知らせ |
| 05/13 | 2,850 | 2,894 | 2,830 | 2,840 | -0.63% | 60,400 | 267億5183万 | +3.01% |
| 05/12 | 2,848 | 2,936 | 2,846 | 2,858 | +1.89% | 46,300 | 269億2138万 | +3.97% |
| 05/11 | 2,867 | 2,896 | 2,804 | 2,805 | -1.58% | 52,100 | 264億2214万 | +2.26% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 35,974株（0.38%）-0.23%義務消失 |
| 05/08 | 2,793 | 2,850 | 2,753 | 2,850 | +1.93% | 47,200 | 268億4602万 | +4.2% |
| 05/07 | 2,751 | 2,817 | 2,750 | 2,796 | +3.48% | 46,200 | 263億3736万 | +2.57% |
| 05/01 | 2,712 | 2,712 | 2,638 | 2,702 | +0.52% | 32,200 | 254億5191万 | -0.73% |
| 04/30 | 2,645 | 2,688 | 2,625 | 2,688 | +1.13% | 34,300 | 253億2004万 | -1.21% |
| 04/28 | 2,658 | 2,664 | 2,618 | 2,658 | +0.95% | 44,000 | 250億3745万 | -2.39% |
| 04/28 | （空売り報告）Barclays Capital Securities Ltd 57,674株（0.61%）+0.1% |
| 04/27 | （IR情報）16:00 (訂正)「代表取締役の異動について」の一部訂正について |
| 04/27 | 2,668 | 2,680 | 2,618 | 2,633 | -1.31% | 44,400 | 248億196万 | -3.31% |
| 04/24 | 2,700 | 2,707 | 2,665 | 2,668 | -0.37% | 24,700 | 251億3165万 | -1.98% |
| 04/24 | （空売り報告）Barclays Capital Securities Ltd 48,786株（0.51%）再IN |
| 04/23 | 2,750 | 2,750 | 2,662 | 2,678 | -2.08% | 33,100 | 252億2584万 | -1.65% |
| 04/22 | 2,796 | 2,810 | 2,716 | 2,735 | -2.53% | 38,900 | 257億6276万 | +0.15% |
| 04/21 | 2,820 | 2,843 | 2,806 | 2,806 | -0.11% | 35,100 | 264億3156万 | +2.56% |
| 04/20 | 2,817 | 2,829 | 2,794 | 2,809 | +0.25% | 31,700 | 264億5982万 | +2.59% |
| 04/17 | 2,862 | 2,873 | 2,802 | 2,802 | -2.1% | 30,000 | 263億9388万 | +2.37% |
| 04/16 | 2,830 | 2,869 | 2,830 | 2,862 | +0.99% | 57,600 | 269億5906万 | +4.61% |
| 04/15 | 2,825 | 2,879 | 2,810 | 2,834 | +1.54% | 61,300 | 266億9531万 | +3.58% |
| 04/14 | 2,774 | 2,796 | 2,769 | 2,791 | +1.16% | 31,900 | 262億9026万 | +1.97% |
| 04/13 | 2,740 | 2,791 | 2,721 | 2,759 | -0.83% | 30,100 | 259億8883万 | +0.95% |
| 04/10 | 2,800 | 2,825 | 2,778 | 2,782 | -0.04% | 41,800 | 262億549万 | +1.57% |
| 04/09 | 2,790 | 2,797 | 2,751 | 2,783 | -0.32% | 44,600 | 262億1491万 | +1.35% |
| 04/08 | 2,775 | 2,800 | 2,741 | 2,792 | +3.99% | 53,100 | 262億9968万 | +1.64% |
| 04/07 | 2,662 | 2,699 | 2,662 | 2,685 | +1.09% | 31,100 | 252億9178万 | -2.58% |
| 04/06 | 2,672 | 2,693 | 2,655 | 2,656 | +0.19% | 24,200 | 250億1861万 | -4.29% |
| 04/03 | 2,651 | 2,677 | 2,646 | 2,651 | +0.19% | 19,100 | 249億7151万 | -5.15% |
| 04/02 | 2,718 | 2,729 | 2,646 | 2,646 | -2.33% | 42,700 | 249億2441万 | -5.9% |
| 04/01 | 2,700 | 2,709 | 2,663 | 2,709 | +3.83% | 44,400 | 255億1785万 | -4.17% |
| 03/31 | 2,600 | 2,651 | 2,573 | 2,609 | -0.04% | 50,400 | 245億7589万 | -8.2% |
| 03/30 | （IR情報）16:00 代表取締役の異動について |
| 03/30 | 2,526 | 2,615 | 2,521 | 2,610 | -3.33% | 61,500 | 245億8530万 | -8.68% |
| 03/27 | 2,682 | 2,716 | 2,638 | 2,700 | +0.48% | 59,100 | 254億3307万 | -6.09% |
| 03/24 | （空売り報告）Nomura International plc 41,216株（0.43%）-0.07%義務消失 |
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。
