| 2026 |
| 07/03 | 3,210 | 3,310 | 3,145 | 3,310 | +1.07% | 425,900 | 1485億1825万 | -0.27% |
| 07/02 | 3,450 | 3,455 | 3,265 | 3,275 | -6.83% | 308,900 | 1469億4781万 | -1.09% |
| 07/01 | 3,690 | 3,705 | 3,480 | 3,515 | -0.28% | 257,600 | 1577億1651万 | +6.39% |
| 07/01 | 株式分割 1→2 |
| 06/30 | 3,565 | 3,615 | 3,490 | 3,525 | +2.03% | 348,400 | 1581億6520万 | +7.18% |
| 06/29 | 3,505 | 3,555 | 3,370 | 3,455 | -3.49% | 407,200 | 1550億2434万 | +5.34% |
| 06/26 | （IR情報）15:00 子会社間の組織再編に関するお知らせ |
| 06/26 | 3,650 | 3,770 | 3,550 | 3,580 | -1.78% | 397,600 | 3212億6607万 | +9.51% |
| 06/25 | 3,650 | 3,710 | 3,605 | 3,645 | +5.5% | 392,800 | 3270億9911万 | +12.36% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 344,121株（0.76%）+0.09% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 236,903株（0.52%）新規 |
| 06/24 | 3,315 | 3,515 | 3,310 | 3,455 | +1.77% | 467,600 | 3100億4868万 | +7.57% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 304,821株（0.67%）-0.11% |
| 06/23 | 3,550 | 3,550 | 3,395 | 3,395 | -3.41% | 303,000 | 3046億6433万 | +6.59% |
| 06/22 | 3,465 | 3,620 | 3,445 | 3,515 | -0.57% | 339,800 | 3154億3302万 | +11.23% |
| 06/19 | 3,530 | 3,610 | 3,505 | 3,535 | -1.39% | 440,600 | 3172億2781万 | +12.72% |
| 06/18 | 3,540 | 3,660 | 3,530 | 3,585 | +5.75% | 500,200 | 3217億1476万 | +15.2% |
| 06/17 | 3,320 | 3,415 | 3,260 | 3,390 | +2.57% | 356,200 | 3042億1563万 | +9.74% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 353,721株（0.78%）-0.03% |
| 06/16 | 3,295 | 3,355 | 3,265 | 3,305 | -1.2% | 351,400 | 2965億8781万 | +7.55% |
| 06/15 | 3,290 | 3,385 | 3,195 | 3,345 | +6.53% | 408,400 | 3001億7737万 | +9.53% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 366,321株（0.81%）+0.02% |
| 06/12 | 3,065 | 3,205 | 3,015 | 3,140 | +4.15% | 380,000 | 2817億8085万 | +3.7% |
| 06/11 | 2,800 | 3,040 | 2,780 | 3,015 | +0.84% | 316,400 | 2705億6346万 | +0.23% |
| 06/10 | 3,000 | 3,075 | 2,945 | 2,990 | -2.45% | 287,800 | 2683億1998万 | -0.17% |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 354,621株（0.79%）-0.08% |
| 06/09 | 3,170 | 3,170 | 2,990 | 3,065 | -0.16% | 516,200 | 2750億5042万 | +2.96% |
| 06/08 | 2,900 | 3,145 | 2,850 | 3,070 | -2.54% | 685,800 | 2754億9911万 | +3.89% |
| 06/08 | （空売り報告）モルガン・スタンレーMUFG証券 317,603株（0.7%）+0.07% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 392,721株（0.87%）-0.06% |
| 06/05 | 3,095 | 3,190 | 2,910 | 3,150 | +0.48% | 464,400 | 2826億7824万 | +7.51% |
| 06/04 | 3,125 | 3,205 | 3,080 | 3,135 | -0.32% | 361,800 | 2813億3216万 | +8.14% |
| 06/03 | 3,125 | 3,235 | 3,080 | 3,145 | -0.63% | 348,800 | 2822億2955万 | +9.7% |
| 06/02 | 3,165 | 3,195 | 3,045 | 3,165 | -3.06% | 352,000 | 2840億2433万 | +11.72% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 418,421株（0.93%）+0.13% |
| 06/01 | 3,075 | 3,290 | 3,050 | 3,265 | +4.48% | 481,000 | 2929億9824万 | +16.69% |
| 05/29 | （IR情報）12:00 株式分割及び株式分割に伴う配当予想の修正に関するお知らせ |
| 05/29 | 3,110 | 3,200 | 3,050 | 3,125 | +1.13% | 443,800 | 2804億3476万 | +13.22% |
| 05/28 | 3,030 | 3,110 | 2,965 | 3,090 | -1.28% | 442,200 | 2772億9389万 | +13.27% |
| 05/27 | 3,345 | 3,460 | 3,130 | 3,130 | -5.44% | 563,400 | 2808億8346万 | +15.84% |
| 05/26 | 3,200 | 3,410 | 3,185 | 3,310 | +4.42% | 680,200 | 2970億3650万 | +23.69% |
| 05/25 | 3,095 | 3,220 | 3,005 | 3,170 | +6.91% | 583,600 | 2844億7302万 | +20.03% |
| 05/22 | 2,955 | 2,990 | 2,910 | 2,965 | +3.85% | 407,400 | 2660億7650万 | +13.38% |
| 05/22 | （空売り報告）モルガン・スタンレーMUFG証券 284,003株（0.63%）+0.11% |
| 05/21 | （5%ルール）シュローダー・インベストメント・マネジメント（4.47%） |
| 05/21 | 2,860 | 2,915 | 2,780 | 2,855 | +3.44% | 488,400 | 2562億520万 | +10.02% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 362,779株（0.8%）+0.02% |
| 05/20 | 2,730 | 2,780 | 2,690 | 2,760 | -0.72% | 317,000 | 2476億7998万 | +6.89% |
| 05/20 | （空売り報告）モルガン・スタンレーMUFG証券 235,603株（0.52%）再IN |
| 05/19 | 2,915 | 2,980 | 2,750 | 2,780 | -4.47% | 445,200 | 2494億7477万 | +8.05% |
| 05/18 | 2,990 | 3,000 | 2,855 | 2,910 | -1.02% | 568,600 | 2611億4085万 | +13.49% |
| 05/15 | （IR情報）12:00 2026年12月期第1四半期決算補足説明資料 |
| 05/15 | （IR情報）12:00 2026年12月期第1四半期決算短信[日本基準](連結) |
| 05/15 | 3,115 | 3,190 | 2,880 | 2,940 | -2.49% | 1,169,000 | 2638億3303万 | +15.7% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 351,900株（0.78%）-0.02% |
| 05/14 | 3,075 | 3,120 | 3,000 | 3,015 | +1.34% | 574,800 | 2705億6346万 | +19.83% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 362,100株（0.8%）+0.07% |
| 05/13 | 2,900 | 2,990 | 2,895 | 2,975 | +4.39% | 623,200 | 2669億7389万 | +19.62% |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 329,500株（0.73%）+0.07% |
| 05/12 | 3,045 | 3,045 | 2,795 | 2,850 | +5.75% | 571,800 | 2557億5650万 | +16% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 300,100株（0.66%）-0.04% |
| 05/11 | 2,690 | 2,710 | 2,645 | 2,695 | +2.08% | 337,800 | 2418億4694万 | +10.68% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 316,900株（0.7%）+0.1% |
| 05/08 | 2,665 | 2,700 | 2,545 | 2,640 | -1.31% | 392,400 | 2369億1129万 | +9.41% |
| 05/07 | 2,625 | 2,760 | 2,605 | 2,675 | +5.52% | 534,600 | 2400億5216万 | +11.69% |
| 05/01 | 2,540 | 2,620 | 2,520 | 2,535 | +0.6% | 385,600 | 2274億8868万 | +6.51% |
| 04/30 | 2,450 | 2,545 | 2,430 | 2,520 | +2.75% | 592,200 | 2261億4259万 | +6.19% |
| 04/28 | 2,415 | 2,458 | 2,400 | 2,453 | +3.05% | 291,400 | 2200億8520万 | +3.57% |
| 04/27 | 2,350 | 2,418 | 2,303 | 2,380 | +1.82% | 343,600 | 2135億7911万 | +0.76% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 272,700株（0.6%）+0.01% |
| 04/24 | 2,323 | 2,350 | 2,268 | 2,338 | +2.19% | 249,600 | 2097億6520万 | -0.87% |
| 04/23 | 2,300 | 2,313 | 2,258 | 2,288 | +0.11% | 284,600 | 2052億7825万 | -3.15% |
| 04/22 | 2,300 | 2,308 | 2,250 | 2,285 | -1.51% | 283,400 | 2050億5390万 | -3.79% |
| 04/21 | 2,330 | 2,353 | 2,308 | 2,320 | -0.54% | 363,800 | 2081億9477万 | -2.6% |
| 04/20 | 2,395 | 2,425 | 2,333 | 2,333 | -3.72% | 262,000 | 2093億1651万 | -2.45% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 267,400株（0.59%）-0.02% |
| 04/17 | 2,500 | 2,500 | 2,385 | 2,423 | -2.42% | 293,000 | 2173億9303万 | +0.98% |
| 04/16 | 2,453 | 2,525 | 2,450 | 2,483 | +2.06% | 297,000 | 2227億7738万 | +3.31% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 277,000株（0.61%）+0.02% |
| 04/15 | 2,540 | 2,550 | 2,405 | 2,433 | -3.28% | 363,200 | 2182億9042万 | +0.93% |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 265,900株（0.59%）-0.01% |
| 04/14 | 2,540 | 2,550 | 2,495 | 2,515 | +1.31% | 350,600 | 2256億9390万 | +4.14% |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 273,000株（0.6%）+0.05% |
| 04/13 | 2,468 | 2,525 | 2,438 | 2,483 | -1.29% | 307,200 | 2227億7738万 | +2.97% |
| 04/10 | 2,565 | 2,580 | 2,500 | 2,515 | -1.37% | 312,200 | 2256億9390万 | +4.14% |
| 04/09 | 2,520 | 2,560 | 2,483 | 2,550 | -0.39% | 367,200 | 2288億3477万 | +5.72% |
| 04/09 | （空売り報告）Barclays Capital Securities Ltd 249,400株（0.55%）再IN |
| 04/08 | 2,555 | 2,565 | 2,473 | 2,560 | +9.87% | 509,400 | 2297億3216万 | +6.53% |
| 04/07 | 2,308 | 2,348 | 2,288 | 2,330 | +0.54% | 137,400 | 2090億9216万 | -2.88% |
| 04/06 | 2,283 | 2,323 | 2,248 | 2,318 | +1.53% | 277,200 | 2079億7042万 | -3.8% |
| 04/03 | 2,248 | 2,283 | 2,233 | 2,283 | +3.16% | 208,400 | 2048億2955万 | -5.72% |
| 04/02 | 2,320 | 2,375 | 2,213 | 2,213 | -4.74% | 343,000 | 1985億4781万 | -9.06% |
| 04/01 | 2,265 | 2,323 | 2,240 | 2,323 | +9.29% | 402,200 | 2084億1912万 | -5.44% |
| 03/31 | 2,128 | 2,190 | 2,108 | 2,125 | -2.86% | 350,800 | 1906億9564万 | -14.11% |
| 03/30 | 2,200 | 2,220 | 2,153 | 2,188 | -5.71% | 366,600 | 1963億433万 | -12.22% |
| 03/27 | 2,318 | 2,343 | 2,275 | 2,320 | -1.38% | 264,200 | 2081億9477万 | -7.61% |
| 03/26 | 2,395 | 2,433 | 2,323 | 2,353 | -1.67% | 271,000 | 2111億1129万 | -6.57% |
| 03/25 | 2,418 | 2,435 | 2,373 | 2,393 | +3.46% | 234,800 | 2147億85万 | -5.06% |
| 03/24 | 2,350 | 2,373 | 2,295 | 2,313 | +2.32% | 382,400 | 2075億2172万 | -8.2% |
| 03/23 | 2,350 | 2,373 | 2,248 | 2,260 | -7.85% | 556,400 | 2028億1042万 | -10.25% |
| 03/23 | （空売り報告）Barclays Capital Securities Ltd 213,200株（0.47%）-0.03%義務消失 |
| 03/19 | 2,510 | 2,525 | 2,440 | 2,453 | -5.85% | 299,600 | 2200億8520万 | -2.64% |
| 03/18 | 2,535 | 2,605 | 2,515 | 2,605 | +5.36% | 351,000 | 2337億7042万 | +3.78% |
| 03/17 | 2,585 | 2,605 | 2,473 | 2,473 | -2.47% | 216,600 | 2218億7998万 | -0.86% |
| 03/16 | 2,525 | 2,580 | 2,500 | 2,535 | +0.4% | 199,400 | 2274億8868万 | +2.09% |
| 03/16 | （空売り報告）Barclays Capital Securities Ltd 224,800株（0.5%）再IN |
| 03/13 | 2,460 | 2,565 | 2,458 | 2,525 | -0.39% | 315,800 | 2265億9129万 | +2.27% |
| 03/12 | 2,605 | 2,635 | 2,515 | 2,535 | -4.52% | 348,200 | 2274億8868万 | +3.22% |
| 03/11 | 2,605 | 2,735 | 2,590 | 2,655 | +3.91% | 484,200 | 2382億5737万 | +8.63% |
| 03/10 | 2,500 | 2,580 | 2,475 | 2,555 | +6.24% | 413,600 | 2292億8346万 | +5.49% |
| 03/09 | 2,380 | 2,425 | 2,315 | 2,405 | -6.96% | 498,800 | 2158億2259万 | -0.04% |
| 03/06 | 2,403 | 2,600 | 2,363 | 2,585 | +5.19% | 452,200 | 2319億7564万 | +8.39% |
| 03/05 | 2,403 | 2,510 | 2,400 | 2,458 | +6.04% | 495,800 | 2205億3390万 | +4.93% |
| 03/04 | 2,378 | 2,470 | 2,280 | 2,318 | -5.31% | 595,400 | 2079億7042万 | +0.46% |
| 03/03 | 2,555 | 2,665 | 2,443 | 2,448 | -5.32% | 642,200 | 2196億3651万 | +7.54% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 200,900株（0.44%）-0.07%義務消失 |
| 03/02 | 2,555 | 2,600 | 2,530 | 2,585 | -1.34% | 390,400 | 2319億7564万 | +15.4% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 229,000株（0.51%）新規 |
| 02/27 | 2,530 | 2,625 | 2,510 | 2,620 | +1.55% | 586,400 | 2351億1651万 | +19.2% |
| 02/26 | （IR情報）15:00 (開示事項の経過)PT Timuraya Tunggal株式取得完了(完全子会社化)に関するお知らせ |
| 02/26 | 2,800 | 2,820 | 2,560 | 2,580 | -7.53% | 849,800 | 2315億2694万 | +19.83% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 210,657株（0.46%）-0.19%義務消失 |
| 02/25 | 2,815 | 2,920 | 2,770 | 2,790 | +0.9% | 815,400 | 2503億7216万 | +32.35% |
| 02/24 | 2,600 | 2,770 | 2,595 | 2,765 | +7.17% | 641,600 | 2481億2868万 | +34.42% |
| 02/20 | 2,615 | 2,640 | 2,580 | 2,580 | -3.01% | 361,600 | 2315億2694万 | +28.55% |
| 02/19 | 2,560 | 2,670 | 2,550 | 2,660 | +5.77% | 705,800 | 2387億607万 | +35.65% |
| 02/18 | 2,418 | 2,590 | 2,403 | 2,515 | +5.12% | 693,400 | 2256億9390万 | +31.68% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 291,657株（0.65%）+0.13% |
| 02/17 | 2,363 | 2,415 | 2,330 | 2,393 | +1.48% | 485,400 | 2147億85万 | +28.28% |
| 02/16 | 2,335 | 2,398 | 2,318 | 2,358 | +2.5% | 528,000 | 2115億5998万 | +29.32% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 234,857株（0.52%）再IN |
| 02/13 | 2,258 | 2,343 | 2,258 | 2,300 | +0.66% | 378,800 | 2063億9998万 | +29% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 222,057株（0.49%）-0.09%義務消失 |
| 02/12 | 2,225 | 2,298 | 2,213 | 2,285 | +3.28% | 429,000 | 2050億5390万 | +30.8% |
| 02/10 | 2,245 | 2,325 | 2,203 | 2,213 | -0.67% | 339,600 | 1985億4781万 | +29.31% |
| 02/09 | 2,240 | 2,260 | 2,208 | 2,228 | +2.41% | 290,200 | 1998億9390万 | +32.83% |
| 02/06 | 2,183 | 2,195 | 2,135 | 2,175 | -1.36% | 373,200 | 1951億8259万 | +32.38% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 262,557株（0.58%）-0.04% |
| 02/05 | 2,203 | 2,275 | 2,185 | 2,205 | +0.23% | 514,800 | 1978億7477万 | +36.79% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 280,657株（0.62%）+0.09% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 239,757株（0.53%）再IN |
| 01/29 | （IR情報）12:00 当社株式の大量買付行為への対応策(買収防衛策)の非継続(廃止)および定款一部変更に関するお知らせ |
| 01/29 | （IR情報）12:00 2025年12月期決算補足説明資料 |
| 01/29 | （IR情報）12:00 2025年12月期決算短信[日本基準](連結) |
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。
