| 2026 |
| 07/30 | 3,850 | 3,920 | 3,765 | 3,795 | +0.4% | 536,100 | 607億2000万 | -10.28% |
| 07/29 | （5%ルール）SH Investment, Inc（9.84%） |
| 07/29 | 3,820 | 3,925 | 3,655 | 3,780 | -2.33% | 450,300 | 604億8000万 | -11.23% |
| 07/28 | 4,000 | 4,040 | 3,845 | 3,870 | -4.8% | 343,500 | 619億2000万 | -9.75% |
| 07/28 | （空売り報告）Barclays Capital Securities Ltd 143,600株（0.81%）+0.05% |
| 07/27 | 4,125 | 4,155 | 4,000 | 4,065 | -0.73% | 289,000 | 650億4000万 | -6.1% |
| 07/27 | （空売り報告）Barclays Capital Securities Ltd 134,700株（0.76%）-0.16% |
| 07/24 | 4,090 | 4,130 | 4,025 | 4,095 | -1.21% | 236,800 | 655億2000万 | -6.03% |
| 07/24 | （空売り報告）Diversified Select Opportunities, LLC 109,800株（0.62%）+0.03% |
| 07/24 | （空売り報告）Barclays Capital Securities Ltd 161,800株（0.92%）+0.13% |
| 07/23 | 4,120 | 4,245 | 4,115 | 4,145 | +1.84% | 299,100 | 663億2000万 | -5.54% |
| 07/23 | （空売り報告）Diversified Select Opportunities, LLC 104,700株（0.59%）-0.03% |
| 07/22 | （IR情報）15:00 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 |
| 07/22 | 4,100 | 4,200 | 4,065 | 4,070 | +1.75% | 298,200 | 651億2000万 | -7.79% |
| 07/21 | 3,880 | 4,035 | 3,795 | 4,000 | +4.44% | 273,000 | 640億 | -9.97% |
| 07/21 | （空売り報告）Barclays Capital Securities Ltd 138,900株（0.79%）+0.13% |
| 07/17 | （5%ルール）SH Investment, Inc（11.09%） |
| 07/17 | 3,910 | 3,920 | 3,700 | 3,830 | -5.55% | 537,600 | 612億8000万 | -14.41% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 116,400株（0.66%）-0.07% |
| 07/16 | （自社株買い）取締役会(2026年6月30日)での決議状況(取得期間2026年7月1日～2026年12月31日) |
| 07/16 | 4,125 | 4,210 | 4,045 | 4,055 | -5.48% | 262,300 | 648億8000万 | -10.03% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 128,300株（0.73%）+0.04% |
| 07/15 | （5%ルール）SH Investment, Inc（12.46%） |
| 07/15 | 4,195 | 4,300 | 4,130 | 4,290 | +3.87% | 282,400 | 686億4000万 | -5.21% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 121,800株（0.69%）+0.13% |
| 07/14 | 4,125 | 4,160 | 4,035 | 4,130 | +1.6% | 256,900 | 660億8000万 | -8.95% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 98,800株（0.56%）再IN |
| 07/13 | 4,075 | 4,280 | 4,030 | 4,065 | -1.22% | 432,100 | 650億4000万 | -11.01% |
| 07/13 | （空売り報告）Diversified Select Opportunities, LLC 109,000株（0.62%）+0.04% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 78,300株（0.44%）-0.11%義務消失 |
| 07/10 | 4,125 | 4,240 | 4,065 | 4,115 | +1.48% | 416,300 | 658億4000万 | -10.83% |
| 07/09 | 4,070 | 4,120 | 3,990 | 4,055 | +1.38% | 448,800 | 648億8000万 | -13.15% |
| 07/08 | 4,025 | 4,145 | 3,995 | 4,000 | -3.96% | 499,900 | 640億 | -15.13% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 96,900株（0.55%）-0.14% |
| 07/07 | （5%ルール）SH Investment, Inc（13.66%） |
| 07/07 | 4,375 | 4,455 | 4,120 | 4,165 | -5.56% | 400,800 | 666億4000万 | -13.05% |
| 07/06 | 4,550 | 4,615 | 4,315 | 4,410 | -2.33% | 325,900 | 705億6000万 | -9.59% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 122,600株（0.69%）-0.03% |
| 07/03 | 4,400 | 4,585 | 4,255 | 4,515 | +1.92% | 475,900 | 722億4000万 | -8.38% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 116,300株（0.72%）再IN |
| 07/02 | 4,550 | 4,585 | 4,400 | 4,430 | -5.24% | 276,400 | 708億8000万 | -10.41% |
| 07/01 | 4,680 | 4,830 | 4,650 | 4,675 | +0.75% | 283,900 | 748億 | -5.31% |
| 06/30 | （IR情報）16:30 第4回無担保転換社債型新株予約権付社債の転換完了及び自己株式の取得に係る事項の決定に関するお知らせ |
| 06/30 | 4,755 | 4,755 | 4,580 | 4,640 | -2.11% | 227,500 | 742億4000万 | -5.48% |
| 06/29 | 4,775 | 4,775 | 4,535 | 4,740 | +0.74% | 381,700 | 758億4000万 | -3.11% |
| 06/26 | 4,910 | 5,080 | 4,670 | 4,705 | -7.93% | 493,400 | 752億8000万 | -3.31% |
| 06/25 | 4,695 | 5,190 | 4,690 | 5,110 | +13.94% | 1,115,200 | 817億6000万 | +6.1% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 69,500株（0.43%）-0.07%義務消失 |
| 06/24 | 4,470 | 4,550 | 4,380 | 4,485 | -1.21% | 307,500 | 717億6000万 | -5.52% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 81,200株（0.5%）-0.13% |
| 06/23 | 4,915 | 4,945 | 4,525 | 4,540 | -7.06% | 501,700 | 726億4000万 | -3.36% |
| 06/23 | （空売り報告）Diversified Select Opportunities, LLC 93,300株（0.58%）再IN |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 100,900株（0.63%）-0.1% |
| 06/22 | 4,870 | 4,990 | 4,755 | 4,885 | +1.77% | 302,900 | 781億6000万 | +5.03% |
| 06/22 | （空売り報告）Diversified Select Opportunities, LLC 78,000株（0.48%）-0.04%義務消失 |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 117,700株（0.73%）+0.08% |
| 06/19 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.9%）野村アセットマネジメント（3.59%）野村證券（0.09%） |
| 06/19 | 4,970 | 5,080 | 4,760 | 4,800 | -1.03% | 255,900 | 768億 | +4.6% |
| 06/18 | 4,780 | 5,110 | 4,780 | 4,850 | +1.04% | 426,000 | 776億 | +6.97% |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 105,400株（0.65%）新規 |
| 06/17 | 4,705 | 4,960 | 4,695 | 4,800 | +0.52% | 271,900 | 768億 | +7.24% |
| 06/16 | 4,850 | 5,020 | 4,775 | 4,775 | -0.83% | 449,000 | 764億 | +7.79% |
| 06/15 | 4,665 | 5,040 | 4,570 | 4,815 | +4.33% | 944,900 | 770億4000万 | +9.41% |
| 06/12 | 4,600 | 4,950 | 4,520 | 4,615 | +1.88% | 527,600 | 738億4000万 | +5.61% |
| 06/11 | （5%ルール）Zennor Asset Management LLP（4.97%） |
| 06/11 | 4,370 | 4,590 | 4,265 | 4,530 | -0.22% | 410,800 | 724億8000万 | +4.33% |
| 06/10 | （5%ルール）Zennor Asset Management LLP（7.24%） |
| 06/10 | 4,780 | 4,875 | 4,450 | 4,540 | -8.1% | 637,900 | 726億4000万 | +5.17% |
| 06/10 | （空売り報告）Diversified Select Opportunities, LLC 84,000株（0.52%）再IN |
| 06/09 | 5,310 | 5,330 | 4,745 | 4,940 | -5.9% | 843,800 | 790億4000万 | +15.18% |
| 06/09 | （空売り報告）Diversified Select Opportunities, LLC 78,500株（0.49%）-0.02%義務消失 |
| 06/08 | 4,960 | 5,400 | 4,920 | 5,250 | -3.85% | 591,500 | 840億 | +23.82% |
| 06/08 | （空売り報告）Diversified Select Opportunities, LLC 81,800株（0.51%）再IN |
| 06/08 | （空売り報告）モルガン・スタンレーMUFG証券 8,117株（0.05%）-0.67%義務消失 |
| 06/05 | 5,090 | 5,580 | 4,900 | 5,460 | +5.81% | 826,900 | 873億6000万 | +30.81% |
| 06/05 | （空売り報告）モルガン・スタンレーMUFG証券 115,817株（0.72%）+0.06% |
| 06/04 | （5%ルール）アモーヴァ・アセットマネジメント（1.45%）三井住友トラスト・アセットマネジメント（2.97%） |
| 06/04 | 5,740 | 5,740 | 5,150 | 5,160 | -12.69% | 955,000 | 825億6000万 | +25.92% |
| 06/04 | （空売り報告）Nomura International plc 0株（0%）-1.13%義務消失 |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 106,917株（0.66%）-0.37% |
| 06/03 | 6,280 | 6,380 | 5,800 | 5,910 | -7.37% | 1,454,900 | 945億6000万 | +46.5% |
| 06/03 | （空売り報告）Diversified Select Opportunities, LLC 72,600株（0.45%）-0.06%義務消失 |
| 06/03 | （空売り報告）Nomura International plc 182,045株（1.13%）+0.04% |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 166,117株（1.03%）+0.29% |
| 06/02 | 6,340 | 6,580 | 5,990 | 6,380 | +13.12% | 2,758,100 | 1020億8000万 | +62.01% |
| 06/02 | （空売り報告）Diversified Select Opportunities, LLC 82,900株（0.51%）-0.1% |
| 06/02 | （空売り報告）Nomura International plc 175,667株（1.09%）+0.44% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 119,617株（0.74%）再IN |
| 06/02 | （空売り報告）Citigroup Global Markets Limited 72,600株（0.45%）-0.57%義務消失 |
| 06/01 | 5,640 | 5,640 | 5,640 | 5,640 | +14.17% | 191,700 | 902億4000万 | +47.41% |
| 05/29 | 4,380 | 4,940 | 4,310 | 4,940 | +16.51% | 1,140,200 | 790億4000万 | +31.87% |
| 05/29 | （空売り報告）Nomura International plc 104,471株（0.65%）新規 |
| 05/28 | 3,935 | 4,285 | 3,930 | 4,240 | +6.8% | 641,700 | 678億4000万 | +14.69% |
| 05/28 | （空売り報告）Citigroup Global Markets Limited 164,400株（1.02%）+0.1% |
| 05/27 | 4,255 | 4,345 | 3,885 | 3,970 | -6.15% | 661,300 | 635億2000万 | +8.03% |
| 05/27 | （空売り報告）Diversified Select Opportunities, LLC 98,800株（0.61%）+0.06% |
| 05/26 | 4,055 | 4,275 | 3,925 | 4,230 | +3.68% | 724,600 | 676億8000万 | +15.45% |
| 05/26 | （空売り報告）Diversified Select Opportunities, LLC 88,000株（0.55%）-0.08% |
| 05/25 | 3,625 | 4,165 | 3,615 | 4,080 | +17.75% | 984,500 | 652億8000万 | +12.06% |
| 05/25 | （空売り報告）Citigroup Global Markets Limited 147,500株（0.92%）+0.15% |
| 05/22 | （IR情報）17:00 2026年3月期本決算説明会スライド |
| 05/22 | 3,410 | 3,500 | 3,355 | 3,465 | +2.97% | 192,200 | 554億4000万 | -4.36% |
| 05/22 | （空売り報告）Diversified Select Opportunities, LLC 101,600株（0.63%）+0.09% |
| 05/21 | （5%ルール）Zennor Asset Management LLP（9.29%） |
| 05/21 | 3,325 | 3,375 | 3,315 | 3,365 | +2.91% | 119,900 | 538億4000万 | -7.25% |
| 05/21 | （空売り報告）Citigroup Global Markets Limited 124,200株（0.77%）+0.08% |
| 05/20 | 3,325 | 3,335 | 3,245 | 3,270 | -2.82% | 166,400 | 523億2000万 | -10.16% |
| 05/20 | （空売り報告）Diversified Select Opportunities, LLC 87,500株（0.54%）新規 |
| 05/20 | （空売り報告）Citigroup Global Markets Limited 111,100株（0.69%）+0.14% |
| 05/19 | 3,380 | 3,400 | 3,305 | 3,365 | +0.9% | 109,600 | 538億4000万 | -7.98% |
| 05/19 | （空売り報告）Citigroup Global Markets Limited 89,500株（0.55%）再IN |
| 05/18 | 3,360 | 3,390 | 3,310 | 3,335 | -2.77% | 134,300 | 533億6000万 | -9.18% |
| 05/15 | 3,390 | 3,495 | 3,365 | 3,430 | +1.03% | 193,600 | 548億8000万 | -6.84% |
| 05/14 | 3,630 | 3,635 | 3,315 | 3,395 | -7.24% | 389,500 | 543億2000万 | -7.89% |
| 05/13 | （IR情報）15:00 「特別転進支援プログラム」の実施結果に関するお知らせ |
| 05/13 | （IR情報）15:00 個別業績の前期実績との差異に関するお知らせ |
| 05/13 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 3,990 | 4,100 | 3,535 | 3,660 | -9.29% | 238,700 | 585億6000万 | -0.84% |
| 05/12 | 4,040 | 4,120 | 4,000 | 4,035 | 0% | 189,100 | 645億6000万 | +9.53% |
| 05/11 | 3,960 | 4,120 | 3,960 | 4,035 | +2.93% | 140,500 | 645億6000万 | +10.07% |
| 05/08 | 3,855 | 3,925 | 3,810 | 3,920 | 0% | 122,800 | 627億2000万 | +7.6% |
| 05/07 | 3,975 | 3,990 | 3,920 | 3,920 | +2.22% | 101,600 | 627億2000万 | +8.11% |
| 05/01 | 3,715 | 3,860 | 3,665 | 3,835 | +3.37% | 138,700 | 613億6000万 | +6.09% |
| 04/30 | 3,585 | 3,740 | 3,575 | 3,710 | +2.77% | 153,600 | 593億6000万 | +2.83% |
| 04/28 | 3,555 | 3,610 | 3,555 | 3,610 | +1.55% | 64,700 | 577億6000万 | +0.14% |
| 04/27 | 3,475 | 3,600 | 3,455 | 3,555 | +0.28% | 70,300 | 568億8000万 | -1.3% |
| 04/24 | 3,540 | 3,570 | 3,505 | 3,545 | +0.57% | 73,800 | 567億2000万 | -1.5% |
| 04/23 | 3,555 | 3,570 | 3,490 | 3,525 | -1.26% | 59,500 | 564億 | -2.14% |
| 04/22 | 3,650 | 3,650 | 3,545 | 3,570 | -2.19% | 110,400 | 571億2000万 | -1.22% |
| 04/21 | 3,720 | 3,720 | 3,640 | 3,650 | -1.75% | 83,900 | 584億 | +0.86% |
| 04/20 | 3,850 | 3,870 | 3,670 | 3,715 | +0.54% | 164,200 | 594億4000万 | +2.6% |
| 04/17 | 3,685 | 3,745 | 3,660 | 3,695 | +0.27% | 142,300 | 591億2000万 | +1.99% |
| 04/16 | 3,650 | 3,700 | 3,640 | 3,685 | +1.1% | 72,100 | 589億6000万 | +1.63% |
| 04/15 | 3,715 | 3,765 | 3,630 | 3,645 | -0.14% | 83,600 | 583億2000万 | +0.28% |
| 04/14 | 3,605 | 3,655 | 3,600 | 3,650 | +1.81% | 99,500 | 584億 | +0.16% |
| 04/13 | 3,600 | 3,660 | 3,560 | 3,585 | -2.18% | 68,500 | 573億6000万 | -1.67% |
| 04/10 | 3,700 | 3,740 | 3,645 | 3,665 | -0.68% | 84,900 | 586億4000万 | +0.22% |
| 04/09 | 3,740 | 3,745 | 3,675 | 3,690 | -1.34% | 72,700 | 590億4000万 | +0.63% |
| 04/08 | 3,715 | 3,750 | 3,680 | 3,740 | +4.62% | 78,400 | 598億4000万 | +1.94% |
| 04/07 | 3,570 | 3,580 | 3,540 | 3,575 | +1.13% | 38,800 | 572億 | -2.91% |
| 04/06 | 3,505 | 3,570 | 3,505 | 3,535 | +0.57% | 44,900 | 565億6000万 | -4.61% |
| 04/03 | 3,535 | 3,570 | 3,505 | 3,515 | +0.43% | 54,600 | 562億4000万 | -5.79% |
| 04/02 | 3,580 | 3,630 | 3,450 | 3,500 | -2.23% | 105,800 | 560億 | -6.74% |
| 04/02 | （空売り報告）Citigroup Global Markets Limited 64,780株（0.4%）-0.29%義務消失 |
| 04/01 | 3,530 | 3,580 | 3,505 | 3,580 | +3.47% | 79,500 | 572億8000万 | -5.17% |
| 04/01 | （空売り報告）Citigroup Global Markets Limited 111,180株（0.69%）-0.02% |
| 03/31 | 3,430 | 3,515 | 3,395 | 3,460 | -0.86% | 107,900 | 553億6000万 | -8.78% |
| 03/31 | （空売り報告）Citigroup Global Markets Limited 114,980株（0.71%）+0.09% |
| 03/30 | 3,370 | 3,490 | 3,355 | 3,490 | -4.64% | 103,600 | 558億4000万 | -8.25% |
| 03/27 | 3,580 | 3,670 | 3,550 | 3,660 | +0.27% | 114,200 | 585億6000万 | -4.09% |
| 03/26 | 3,660 | 3,685 | 3,610 | 3,650 | +0.69% | 83,800 | 584億 | -4.35% |
| 03/25 | 3,690 | 3,690 | 3,625 | 3,625 | +1.97% | 100,900 | 580億 | -4.96% |
| 03/25 | （空売り報告）Citigroup Global Markets Limited 100,780株（0.62%）-0.19% |
| 03/24 | （IR情報）15:30 固定資産の譲渡に関するお知らせ |
| 03/24 | 3,560 | 3,595 | 3,515 | 3,555 | +2.45% | 84,100 | 568億8000万 | -6.69% |
| 03/24 | （空売り報告）Citigroup Global Markets Limited 130,780株（0.81%）+0.21% |
| 03/23 | （IR情報）15:00 役員の異動に関するお知らせ |
| 03/23 | 3,485 | 3,510 | 3,395 | 3,470 | -4.28% | 133,900 | 555億2000万 | -8.88% |
| 03/19 | 3,710 | 3,715 | 3,605 | 3,625 | -5.35% | 137,900 | 580億 | -4.83% |
| 03/18 | 3,750 | 3,830 | 3,750 | 3,830 | +3.93% | 96,400 | 612億8000万 | +0.55% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 48,391株（0.3%）-0.66%義務消失 |
| 03/18 | （空売り報告）Citigroup Global Markets Limited 97,080株（0.6%）+0.03% |
| 03/17 | 3,715 | 3,750 | 3,680 | 3,685 | -0.14% | 100,900 | 589億6000万 | -2.98% |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 92,280株（0.57%）再IN |
| 03/16 | 3,740 | 3,765 | 3,655 | 3,690 | -2.25% | 98,000 | 590億4000万 | -2.69% |
| 03/13 | 3,745 | 3,785 | 3,690 | 3,775 | -0.13% | 110,900 | 604億 | -0.26% |
| 03/12 | 3,860 | 3,900 | 3,760 | 3,780 | -3.08% | 104,900 | 604億8000万 | +0.13% |
| 03/11 | 3,900 | 3,970 | 3,870 | 3,900 | +0.91% | 111,100 | 624億 | +3.75% |
| 03/10 | 3,740 | 3,875 | 3,720 | 3,865 | +4.6% | 147,400 | 618億4000万 | +3.45% |
| 03/09 | 3,650 | 3,695 | 3,580 | 3,695 | -4.27% | 241,600 | 591億2000万 | -0.51% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 154,391株（0.96%）新規 |
| 03/06 | 3,850 | 3,895 | 3,760 | 3,860 | -1.53% | 163,700 | 617億6000万 | +4.38% |
| 03/05 | 3,915 | 4,025 | 3,845 | 3,920 | +4.67% | 249,900 | 627億2000万 | +6.64% |
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。
