| 2026 |
| 10/23 | 5,180 | 5,210 | 5,080 | 5,210 | +0.19% | 80,500 | - | -4.87% |
| 10/22 | 5,370 | 5,390 | 5,190 | 5,200 | -2.99% | 94,100 | - | -5.18% |
| 10/21 | 5,330 | 5,370 | 5,290 | 5,360 | +1.32% | 42,900 | - | -2.4% |
| 10/20 | 5,480 | 5,490 | 5,290 | 5,290 | -3.64% | 112,500 | - | -3.7% |
| 10/19 | 5,510 | 5,560 | 5,460 | 5,490 | -0.54% | 101,800 | - | -0.13% |
| 10/16 | 5,390 | 5,520 | 5,380 | 5,520 | +3.56% | 197,600 | - | +0.49% |
| 10/15 | 5,400 | 5,430 | 5,280 | 5,330 | -2.38% | 657,900 | - | -2.99% |
| 10/14 | 5,470 | 5,500 | 5,440 | 5,460 | -0.55% | 89,800 | - | -0.8% |
| 10/13 | 5,430 | 5,510 | 5,370 | 5,490 | +0.92% | 99,900 | - | -0.31% |
| 10/09 | 5,400 | 5,470 | 5,380 | 5,440 | 0% | 129,900 | - | -1.31% |
| 10/08 | （5%ルール）住友化学（0.71%） |
| 10/08 | 5,460 | 5,460 | 5,380 | 5,440 | -0.73% | 289,400 | - | -1.48% |
| 10/07 | （IR情報）17:00 売出価格等の決定に関するお知らせ |
| 10/07 | 5,400 | 5,520 | 5,400 | 5,480 | +0.55% | 359,100 | - | -0.98% |
| 10/07 | （空売り報告）野村證券 208,188株（1.67%）再IN |
| 10/06 | 5,390 | 5,480 | 5,350 | 5,450 | +0.93% | 126,700 | - | -1.62% |
| 10/05 | 5,250 | 5,400 | 5,230 | 5,400 | +2.66% | 158,800 | - | -2.65% |
| 10/05 | （空売り報告）Barclays Capital Securities Ltd 55,011株（0.44%）-0.07%義務消失 |
| 10/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 58,047株（0.46%）-0.13%義務消失 |
| 10/02 | 5,350 | 5,380 | 5,260 | 5,260 | -2.05% | 170,600 | - | -5.34% |
| 10/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 73,347株（0.59%）-0.05% |
| 10/01 | 5,400 | 5,430 | 5,340 | 5,370 | -5.62% | 320,500 | - | -3.59% |
| 10/01 | （空売り報告）Jane Street Asia Trading Limited 79株（0%）-0.5%義務消失 |
| 10/01 | （空売り報告）Barclays Capital Securities Ltd 63,811株（0.51%）再IN |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,347株（0.64%）-0.14% |
| 09/30 | （IR情報）15:30 株式の売出しに関するお知らせ |
| 09/30 | 5,580 | 5,760 | 5,580 | 5,690 | +2.52% | 52,500 | - | +1.97% |
| 09/29 | 5,560 | 5,570 | 5,510 | 5,550 | -0.72% | 33,800 | - | -0.54% |
| 09/28 | 5,740 | 5,770 | 5,560 | 5,590 | -2.61% | 37,200 | - | +0.13% |
| 09/25 | 5,720 | 5,770 | 5,700 | 5,740 | +0.35% | 23,800 | - | +2.87% |
| 09/24 | 5,790 | 5,790 | 5,710 | 5,720 | -0.35% | 44,400 | - | +2.47% |
| 09/18 | 5,710 | 5,750 | 5,680 | 5,740 | +1.06% | 38,300 | - | +2.85% |
| 09/17 | 5,600 | 5,690 | 5,600 | 5,680 | +1.61% | 27,300 | - | +1.81% |
| 09/16 | 5,440 | 5,590 | 5,440 | 5,590 | +2.95% | 27,600 | - | +0.2% |
| 09/15 | 5,420 | 5,440 | 5,400 | 5,430 | +0.56% | 19,800 | - | -2.69% |
| 09/14 | 5,390 | 5,430 | 5,380 | 5,400 | +0.19% | 15,200 | - | -3.43% |
| 09/11 | 5,280 | 5,390 | 5,240 | 5,390 | +0.19% | 41,300 | - | -3.77% |
| 09/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 97,225株（0.78%）-0.04% |
| 09/10 | 5,370 | 5,380 | 5,320 | 5,380 | -0.37% | 28,700 | - | -4.1% |
| 09/09 | 5,380 | 5,460 | 5,360 | 5,400 | +0.37% | 21,400 | - | -3.85% |
| 09/08 | 5,530 | 5,530 | 5,360 | 5,380 | -3.24% | 40,400 | - | -4.24% |
| 09/07 | 5,550 | 5,650 | 5,550 | 5,560 | -0.18% | 26,300 | - | -1.1% |
| 09/04 | 5,520 | 5,590 | 5,470 | 5,570 | +0.72% | 39,200 | - | -0.92% |
| 09/03 | 5,610 | 5,630 | 5,510 | 5,530 | -1.6% | 44,100 | - | -1.29% |
| 09/03 | （空売り報告）Jane Street Asia Trading Limited 62,790株（0.5%）新規 |
| 09/02 | 5,680 | 5,700 | 5,570 | 5,620 | -1.4% | 48,400 | - | +0.61% |
| 09/01 | 5,680 | 5,810 | 5,680 | 5,700 | -0.35% | 59,700 | - | +2.37% |
| 08/31 | 5,630 | 5,780 | 5,620 | 5,720 | +1.42% | 51,700 | - | +3.1% |
| 08/28 | 5,610 | 5,660 | 5,580 | 5,640 | +0.36% | 24,800 | - | +2.14% |
| 08/27 | 5,690 | 5,700 | 5,590 | 5,620 | -0.71% | 26,300 | - | +2.18% |
| 08/26 | 5,550 | 5,680 | 5,550 | 5,660 | +1.62% | 22,800 | - | +3.28% |
| 08/25 | 5,670 | 5,680 | 5,520 | 5,570 | -1.07% | 25,100 | - | +2.07% |
| 08/24 | 5,700 | 5,720 | 5,630 | 5,630 | -0.88% | 27,100 | - | +3.66% |
| 08/21 | 5,530 | 5,680 | 5,530 | 5,680 | +0.89% | 48,100 | - | +5.07% |
| 08/20 | 5,560 | 5,630 | 5,520 | 5,630 | +1.81% | 25,600 | - | +4.65% |
| 08/19 | 5,700 | 5,700 | 5,510 | 5,530 | -4.16% | 40,400 | - | +3.31% |
| 08/18 | 5,720 | 5,810 | 5,700 | 5,770 | +1.23% | 34,200 | - | +8.26% |
| 08/17 | 5,690 | 5,720 | 5,650 | 5,700 | +0.18% | 24,800 | - | +7.59% |
| 08/14 | 5,640 | 5,710 | 5,620 | 5,690 | +0.18% | 23,200 | - | +8.03% |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 102,325株（0.82%）+0.09% |
| 08/13 | 5,630 | 5,680 | 5,620 | 5,680 | +0.89% | 18,000 | - | +8.46% |
| 08/12 | 5,640 | 5,670 | 5,590 | 5,630 | -1.57% | 28,800 | - | +8.14% |
| 08/10 | 5,630 | 5,770 | 5,620 | 5,720 | +1.6% | 57,800 | - | +10.47% |
| 08/10 | （空売り報告）モルガン・スタンレーMUFG証券 58,273株（0.46%）-0.06%義務消失 |
| 08/07 | 5,610 | 5,630 | 5,530 | 5,630 | +0.36% | 30,500 | - | +9.45% |
| 08/07 | （空売り報告）モルガン・スタンレーMUFG証券 64,673株（0.52%）再IN |
| 08/06 | 5,470 | 5,630 | 5,450 | 5,610 | +1.26% | 38,400 | - | +9.81% |
| 08/05 | 5,480 | 5,540 | 5,450 | 5,540 | +1.84% | 27,600 | - | +9.14% |
| 08/04 | （IR情報）17:45 2026年12月期第2四半期(中間期)決算説明資料 |
| 08/04 | 5,480 | 5,480 | 5,370 | 5,440 | -0.91% | 56,600 | - | +7.83% |
| 08/03 | 5,520 | 5,580 | 5,330 | 5,490 | -1.08% | 84,900 | - | +9.34% |
| 07/31 | 5,150 | 5,640 | 5,140 | 5,550 | +9.68% | 204,500 | - | +11.02% |
| 07/31 | （空売り報告）モルガン・スタンレーMUFG証券 59,173株（0.47%）-0.06%義務消失 |
| 07/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,625株（0.73%）-0.16% |
| 07/30 | （IR情報）12:30 業績予想の修正及び配当予想の修正に関するお知らせ |
| 07/30 | （IR情報）12:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/30 | 5,220 | 5,500 | 5,030 | 5,060 | -1.56% | 371,100 | - | +1.73% |
| 07/30 | （空売り報告）モルガン・スタンレーMUFG証券 65,873株（0.53%）-0.16% |
| 07/29 | 5,190 | 5,210 | 5,070 | 5,140 | -0.58% | 56,500 | - | +3.46% |
| 07/28 | 5,170 | 5,220 | 5,130 | 5,170 | -0.39% | 52,500 | - | +4.23% |
| 07/27 | 5,150 | 5,190 | 5,100 | 5,190 | +2.37% | 40,500 | - | +4.76% |
| 07/24 | 5,100 | 5,100 | 5,040 | 5,070 | -0.78% | 32,700 | - | +2.49% |
| 07/24 | （空売り報告）モルガン・スタンレーMUFG証券 86,073株（0.69%）-0.02% |
| 07/23 | 5,140 | 5,150 | 5,100 | 5,110 | -0.2% | 15,300 | - | +3.42% |
| 07/22 | 5,100 | 5,150 | 5,030 | 5,120 | +0.99% | 55,700 | - | +3.79% |
| 07/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 110,923株（0.89%）-0.01% |
| 07/21 | 4,925 | 5,070 | 4,925 | 5,070 | +3.05% | 43,200 | - | +2.99% |
| 07/17 | 5,020 | 5,030 | 4,880 | 4,920 | -1.6% | 37,800 | - | +0.08% |
| 07/16 | 5,030 | 5,040 | 4,975 | 5,000 | -0.79% | 38,200 | - | +1.81% |
| 07/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 112,623株（0.9%）+0.1% |
| 07/15 | 4,980 | 5,050 | 4,975 | 5,040 | +1.72% | 34,300 | - | +2.82% |
| 07/14 | 4,945 | 4,965 | 4,930 | 4,955 | +0.2% | 22,700 | - | +1.31% |
| 07/13 | 4,975 | 5,050 | 4,920 | 4,945 | -0.6% | 37,400 | - | +1.25% |
| 07/10 | 4,980 | 5,010 | 4,955 | 4,975 | +0.91% | 55,300 | - | +1.97% |
| 07/09 | 4,930 | 4,945 | 4,885 | 4,930 | -0.4% | 39,600 | - | +1.15% |
| 07/09 | （空売り報告）モルガン・スタンレーMUFG証券 88,802株（0.71%）+0.05% |
| 07/08 | 4,935 | 4,995 | 4,915 | 4,950 | +1.02% | 65,600 | - | +1.62% |
| 07/08 | （空売り報告）モルガン・スタンレーMUFG証券 82,202株（0.66%）-0.04% |
| 07/07 | 4,915 | 4,935 | 4,890 | 4,900 | -0.31% | 33,600 | - | +0.68% |
| 07/06 | 4,890 | 4,935 | 4,885 | 4,915 | +0.82% | 49,000 | - | +1.11% |
| 07/03 | 4,780 | 4,880 | 4,780 | 4,875 | +2.52% | 39,600 | - | +0.39% |
| 07/02 | 4,810 | 4,825 | 4,755 | 4,755 | -0.63% | 59,400 | - | -2.1% |
| 07/02 | （空売り報告）モルガン・スタンレーMUFG証券 87,602株（0.7%）+0.09% |
| 07/01 | 4,795 | 4,800 | 4,740 | 4,785 | +0.31% | 51,500 | - | -1.54% |
| 06/30 | 4,840 | 4,840 | 4,760 | 4,770 | -1.24% | 45,500 | - | -1.87% |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 99,323株（0.8%）+0.08% |
| 06/29 | 4,840 | 4,860 | 4,765 | 4,830 | -2.42% | 67,800 | - | -0.7% |
| 06/26 | 4,935 | 4,975 | 4,905 | 4,950 | +0.3% | 77,600 | - | +1.83% |
| 06/26 | （空売り報告）モルガン・スタンレーMUFG証券 76,902株（0.61%）+0.09% |
| 06/25 | 4,965 | 4,965 | 4,925 | 4,935 | +0.71% | 32,500 | - | +1.65% |
| 06/24 | 4,940 | 4,980 | 4,870 | 4,900 | -0.91% | 43,200 | - | +1.05% |
| 06/24 | （空売り報告）モルガン・スタンレーMUFG証券 64,702株（0.52%）再IN |
| 06/23 | 5,060 | 5,080 | 4,945 | 4,945 | -1.3% | 52,100 | - | +2.06% |
| 06/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,823株（0.72%）+0.12% |
| 06/22 | 5,000 | 5,030 | 4,990 | 5,010 | 0% | 30,700 | - | +3.47% |
| 06/19 | 4,950 | 5,010 | 4,935 | 5,010 | +1.42% | 91,400 | - | +3.53% |
| 06/18 | 4,890 | 4,945 | 4,890 | 4,940 | +0.61% | 25,600 | - | +2.11% |
| 06/17 | 4,850 | 4,930 | 4,850 | 4,910 | +1.13% | 39,000 | - | +1.43% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,923株（0.6%）+0.07% |
| 06/16 | 4,915 | 4,915 | 4,845 | 4,855 | -0.82% | 25,300 | - | +0.19% |
| 06/15 | 4,870 | 4,910 | 4,840 | 4,895 | +1.77% | 45,900 | - | +0.87% |
| 06/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 66,523株（0.53%）新規 |
| 06/12 | 4,785 | 4,830 | 4,785 | 4,810 | +0.84% | 48,400 | - | -1.05% |
| 06/11 | 4,750 | 4,770 | 4,650 | 4,770 | +0.32% | 68,800 | - | -2.03% |
| 06/10 | 4,765 | 4,785 | 4,720 | 4,755 | -0.63% | 54,400 | - | -2.54% |
| 06/09 | 4,875 | 4,915 | 4,755 | 4,785 | -0.52% | 45,600 | - | -2.07% |
| 06/08 | 4,820 | 4,840 | 4,765 | 4,810 | -1.23% | 54,500 | - | -1.7% |
| 06/05 | 4,870 | 4,895 | 4,835 | 4,870 | +0.52% | 33,700 | - | -0.39% |
| 06/04 | 4,830 | 4,875 | 4,790 | 4,845 | -0.1% | 41,500 | - | -0.68% |
| 06/03 | 4,755 | 4,855 | 4,730 | 4,850 | +2% | 48,200 | - | -0.33% |
| 06/02 | 4,720 | 4,770 | 4,630 | 4,755 | -0.42% | 77,200 | - | -2.06% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 60,202株（0.48%）-0.02%義務消失 |
| 06/01 | 4,880 | 4,880 | 4,755 | 4,775 | -2.55% | 68,500 | - | -1.55% |
| 05/29 | 4,855 | 4,960 | 4,855 | 4,900 | +1.03% | 57,400 | - | +1.09% |
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。
