| 2026 |
| 03/06 | 381 | 391 | 377 | 385 | +0.79% | 146,600 | 114億6776万 | -7.67% |
| 03/05 | 377 | 390 | 377 | 382 | +5.82% | 236,500 | 113億7840万 | -8.61% |
| 03/04 | 380 | 392 | 359 | 361 | -5.5% | 543,600 | 107億5289万 | -14.05% |
| 03/04 | （空売り報告）大和証券 584,700株（1.96%）+0.21% |
| 03/03 | 409 | 416 | 382 | 382 | -6.6% | 309,500 | 113億7840万 | -9.48% |
| 03/03 | （空売り報告）大和証券 522,100株（1.75%）+0.11% |
| 03/02 | 410 | 416 | 404 | 409 | -2.15% | 189,700 | 121億8263万 | -3.08% |
| 03/02 | （空売り報告）大和証券 489,900株（1.64%）+0.11% |
| 02/27 | 405 | 421 | 403 | 418 | +3.72% | 136,700 | 124億5071万 | -1.18% |
| 02/26 | 406 | 413 | 398 | 403 | +0.5% | 178,300 | 120億391万 | -4.28% |
| 02/25 | 406 | 422 | 400 | 401 | -0.99% | 349,000 | 119億4434万 | -4.07% |
| 02/25 | （空売り報告）大和証券 457,800株（1.53%）+0.1% |
| 02/24 | 415 | 419 | 400 | 405 | -3.57% | 341,800 | 120億6349万 | -2.41% |
| 02/24 | （空売り報告）Nomura International plc 148,300株（0.49%）-0.01%義務消失 |
| 02/20 | 453 | 454 | 416 | 420 | -8.1% | 529,000 | 125億1028万 | +1.94% |
| 02/20 | （空売り報告）大和証券 428,300株（1.43%）+0.11% |
| 02/20 | （空売り報告）Nomura International plc 149,900株（0.5%）再IN |
| 02/19 | 490 | 496 | 454 | 457 | -6.54% | 649,100 | 136億1238万 | +12.01% |
| 02/18 | 450 | 500 | 449 | 489 | +10.38% | 2,052,700 | 145億6554万 | +21.34% |
| 02/17 | 430 | 451 | 422 | 443 | +2.55% | 382,100 | 131億9537万 | +11.59% |
| 02/16 | 410 | 452 | 408 | 432 | +1.41% | 919,800 | 128億6772万 | +10.2% |
| 02/16 | （空売り報告）大和証券 395,900株（1.32%）+0.1% |
| 02/13 | （IR情報）15:30 令和8年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 02/13 | 437 | 440 | 426 | 426 | -3.62% | 293,500 | 126億8900万 | +10.08% |
| 02/12 | 473 | 476 | 439 | 442 | -3.7% | 586,200 | 131億6558万 | +15.4% |
| 02/12 | （空売り報告）大和証券 365,200株（1.22%）+0.12% |
| 02/10 | 480 | 489 | 451 | 459 | -5.56% | 984,500 | 136億7195万 | +21.43% |
| 02/09 | 516 | 532 | 466 | 486 | -0.82% | 2,144,200 | 144億7619万 | +30.65% |
| 02/09 | （空売り報告）大和証券 328,500株（1.1%）-0.12% |
| 02/06 | 413 | 490 | 401 | 490 | +19.51% | 2,914,400 | 145億9533万 | +33.88% |
| 02/06 | （空売り報告）Nomura International plc 91,300株（0.3%）-0.21%義務消失 |
| 02/05 | 412 | 417 | 403 | 410 | -2.38% | 498,800 | 122億1242万 | +14.53% |
| 02/05 | （空売り報告）大和証券 364,600株（1.22%）-0.11% |
| 02/05 | （空売り報告）Nomura International plc 153,000株（0.51%）再IN |
| 02/04 | 393 | 421 | 385 | 420 | +8.25% | 525,000 | 125億1028万 | +18.64% |
| 02/04 | （空売り報告）Nomura International plc 146,900株（0.49%）-0.07%義務消失 |
| 02/03 | 375 | 394 | 375 | 388 | +3.47% | 306,500 | 115億5712万 | +11.17% |
| 02/02 | （IR情報）15:30 連結子会社の減資に関するお知らせ |
| 02/02 | 370 | 385 | 370 | 375 | +2.74% | 457,400 | 111億6990万 | +8.38% |
| 01/30 | 373 | 373 | 361 | 365 | -2.14% | 455,300 | 108億7203万 | +6.41% |
| 01/30 | （空売り報告）大和証券 397,900株（1.33%）+0.13% |
| 01/30 | （空売り報告）Nomura International plc 168,800株（0.56%）-0.05% |
| 01/29 | 402 | 415 | 370 | 373 | -8.13% | 1,052,900 | 111億1032万 | +9.71% |
| 01/29 | （空売り報告）大和証券 358,000株（1.2%）+0.1% |
| 01/28 | 414 | 434 | 396 | 406 | -5.36% | 3,045,700 | 120億9327万 | +20.47% |
| 01/28 | （空売り報告）大和証券 328,600株（1.1%）+0.2% |
| 01/27 | 415 | 446 | 403 | 429 | +3.87% | 8,289,800 | 127億7836万 | +28.83% |
| 01/26 | 398 | 472 | 382 | 413 | +2.74% | 20,845,000 | 123億178万 | +25.91% |
| 01/26 | （空売り報告）大和証券 269,100株（0.9%）+0.19% |
| 01/23 | 434 | 467 | 392 | 402 | -7.37% | 12,047,300 | 119億7413万 | +24.46% |
| 01/23 | （空売り報告）大和証券 212,900株（0.71%）新規 |
| 01/22 | 390 | 434 | 373 | 434 | +22.6% | 6,106,200 | 129億2729万 | +36.05% |
| 01/21 | 330 | 373 | 322 | 354 | +8.59% | 1,043,700 | 105億4438万 | +13.1% |
| 01/21 | （空売り報告）Nomura International plc 184,300株（0.61%）+0.07% |
| 01/20 | 333 | 334 | 322 | 326 | -0.61% | 170,000 | 97億1036万 | +4.82% |
| 01/19 | 333 | 333 | 326 | 328 | 0% | 89,800 | 97億6993万 | +5.81% |
| 01/16 | 338 | 339 | 327 | 328 | -2.38% | 109,900 | 97億6993万 | +6.15% |
| 01/16 | （空売り報告）Nomura International plc 163,600株（0.54%）再IN |
| 01/15 | 330 | 337 | 328 | 336 | +2.44% | 112,100 | 100億823万 | +9.09% |
| 01/15 | （空売り報告）Nomura International plc 144,920株（0.48%）-0.03%義務消失 |
| 01/14 | 325 | 330 | 322 | 328 | +1.23% | 120,000 | 97億6993万 | +6.84% |
| 01/13 | 324 | 326 | 322 | 324 | +1.57% | 75,500 | 96億5079万 | +6.23% |
| 01/09 | 319 | 321 | 317 | 319 | 0% | 57,700 | 95億186万 | +4.93% |
| 01/08 | 321 | 321 | 318 | 319 | -0.31% | 50,600 | 95億186万 | +4.93% |
| 01/08 | （空売り報告）Nomura International plc 153,200株（0.51%）再IN |
| 01/07 | 318 | 322 | 317 | 320 | 0% | 40,400 | 95億3164万 | +5.61% |
| 01/07 | （空売り報告）Nomura International plc 148,700株（0.49%）-0.1%義務消失 |
| 01/06 | 320 | 322 | 318 | 320 | +0.63% | 72,300 | 95億3164万 | +5.96% |
| 01/05 | 319 | 319 | 315 | 318 | +1.6% | 84,700 | 94億7207万 | +5.3% |
| 2025 |
| 12/30 | 314 | 314 | 311 | 313 | +0.32% | 46,500 | 93億2314万 | +3.99% |
| 12/29 | 303 | 313 | 302 | 312 | +4% | 94,100 | 92億9335万 | +3.65% |
| 12/26 | 303 | 305 | 300 | 300 | -0.66% | 94,800 | 89億3592万 | 0% |
| 12/25 | 300 | 302 | 298 | 302 | +0.33% | 58,000 | 89億9549万 | +0.67% |
| 12/24 | 300 | 302 | 299 | 301 | +1.01% | 80,600 | 89億6570万 | +0.33% |
| 12/23 | 299 | 300 | 297 | 298 | +0.34% | 61,900 | 88億7634万 | -0.67% |
| 12/22 | 299 | 300 | 297 | 297 | -1% | 69,400 | 88億4656万 | -1.33% |
| 12/22 | （空売り報告）Nomura International plc 178,700株（0.59%）-0.1% |
| 12/19 | 302 | 302 | 299 | 300 | -0.33% | 55,700 | 89億3592万 | -0.33% |
| 12/18 | 299 | 303 | 298 | 301 | +1.01% | 82,300 | 89億6570万 | -0.33% |
| 12/17 | 300 | 300 | 296 | 298 | -0.33% | 41,300 | 88億7634万 | -1.32% |
| 12/16 | 300 | 300 | 297 | 299 | +0.67% | 48,500 | 89億613万 | -1.32% |
| 12/15 | 298 | 304 | 297 | 297 | -0.67% | 125,200 | 88億4656万 | -1.98% |
| 12/12 | 301 | 301 | 298 | 299 | -0.33% | 25,800 | 89億613万 | -1.32% |
| 12/11 | 301 | 301 | 299 | 300 | 0% | 17,000 | 89億3592万 | -1.32% |
| 12/10 | 299 | 302 | 299 | 300 | +0.33% | 20,600 | 89億3592万 | -1.32% |
| 12/09 | 300 | 302 | 298 | 299 | -0.33% | 39,600 | 89億613万 | -1.97% |
| 12/08 | 297 | 301 | 297 | 300 | +0.33% | 34,500 | 89億3592万 | -1.64% |
| 12/05 | 299 | 300 | 298 | 299 | -0.33% | 20,000 | 89億613万 | -2.29% |
| 12/04 | 299 | 301 | 299 | 300 | 0% | 19,100 | 89億3592万 | -2.28% |
| 12/03 | 300 | 301 | 298 | 300 | 0% | 22,200 | 89億3592万 | -2.28% |
| 12/02 | 302 | 302 | 300 | 300 | -0.66% | 24,300 | 89億3592万 | -2.6% |
| 12/01 | 303 | 303 | 301 | 302 | -0.98% | 36,200 | 89億9549万 | -2.27% |
| 11/28 | 301 | 306 | 301 | 305 | +0.33% | 22,700 | 90億8485万 | -1.61% |
| 11/27 | 302 | 305 | 301 | 304 | +0.66% | 24,100 | 90億5506万 | -2.25% |
| 11/26 | 301 | 303 | 300 | 302 | +0.33% | 21,100 | 89億9549万 | -3.21% |
| 11/26 | （空売り報告）Nomura International plc 207,300株（0.69%）-0.01% |
| 11/25 | 305 | 305 | 301 | 301 | -0.33% | 22,900 | 89億6570万 | -3.53% |
| 11/21 | 300 | 305 | 300 | 302 | -0.33% | 28,600 | 89億9549万 | -3.51% |
| 11/20 | 303 | 304 | 301 | 303 | +0.66% | 27,600 | 90億2527万 | -3.5% |
| 11/19 | 304 | 304 | 301 | 301 | -0.66% | 21,400 | 89億6570万 | -4.14% |
| 11/18 | 302 | 316 | 301 | 303 | -1.3% | 74,700 | 90億2527万 | -3.5% |
| 11/17 | 308 | 309 | 305 | 307 | -0.32% | 24,100 | 91億4442万 | -2.54% |
| 11/14 | 307 | 309 | 305 | 308 | 0% | 26,300 | 91億7421万 | -2.53% |
| 11/13 | 312 | 312 | 308 | 308 | -1.91% | 61,400 | 91億7421万 | -2.84% |
| 11/12 | （IR情報）15:30 令和8年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 309 | 318 | 309 | 314 | +1.29% | 50,200 | 93億5292万 | -1.26% |
| 11/11 | 312 | 313 | 309 | 310 | -0.64% | 21,700 | 92億3378万 | -2.52% |
| 11/10 | 310 | 313 | 310 | 312 | +1.63% | 23,200 | 92億9335万 | -2.19% |
| 11/07 | 307 | 308 | 306 | 307 | -0.65% | 37,800 | 91億4442万 | -3.76% |
| 11/06 | 311 | 312 | 309 | 309 | -0.64% | 27,300 | 92億399万 | -3.13% |
| 11/05 | 315 | 315 | 306 | 311 | -0.96% | 103,000 | 92億6357万 | -2.81% |
| 11/05 | （空売り報告）Nomura International plc 211,200株（0.7%）+0.08% |
| 11/04 | 315 | 316 | 313 | 314 | -0.32% | 44,600 | 93億5292万 | -1.88% |
| 10/31 | 315 | 317 | 312 | 315 | 0% | 57,500 | 93億8271万 | -1.87% |
| 10/30 | 316 | 316 | 313 | 315 | 0% | 56,400 | 93億8271万 | -1.87% |
| 10/29 | 322 | 324 | 315 | 315 | -1.25% | 76,900 | 93億8271万 | -2.17% |
| 10/28 | 326 | 326 | 319 | 319 | -1.54% | 56,100 | 95億186万 | -0.93% |
| 10/27 | 329 | 332 | 324 | 324 | -0.61% | 91,000 | 96億5079万 | +0.31% |
| 10/24 | 325 | 333 | 325 | 326 | +0.31% | 172,100 | 97億1036万 | +0.93% |
| 10/23 | 325 | 328 | 323 | 325 | +0.62% | 43,300 | 96億8058万 | +0.62% |
| 10/22 | 320 | 324 | 320 | 323 | +1.57% | 55,400 | 96億2100万 | 0% |
| 10/21 | 320 | 322 | 318 | 318 | -0.63% | 43,300 | 94億7207万 | -1.55% |
| 10/20 | 319 | 321 | 318 | 320 | +1.91% | 46,600 | 95億3164万 | -1.23% |
| 10/17 | 317 | 317 | 314 | 314 | -0.95% | 24,600 | 93億5292万 | -3.09% |
| 10/16 | 319 | 321 | 316 | 317 | +0.32% | 32,900 | 94億4228万 | -2.46% |
| 10/15 | 312 | 318 | 312 | 316 | +2.27% | 76,700 | 94億1250万 | -2.77% |
| 10/14 | 311 | 315 | 305 | 309 | -2.83% | 121,900 | 92億399万 | -5.21% |
| 10/10 | 328 | 328 | 317 | 318 | -3.64% | 95,900 | 94億7207万 | -2.45% |
| 10/10 | （空売り報告）Nomura International plc 187,400株（0.62%）+0.04% |
| 10/09 | 332 | 334 | 326 | 330 | -0.3% | 111,200 | 98億2951万 | +1.23% |
| 10/08 | 333 | 340 | 330 | 331 | 0% | 121,700 | 98億5929万 | +1.53% |
| 10/07 | 333 | 336 | 330 | 331 | 0% | 77,300 | 98億5929万 | +1.53% |
| 10/06 | （空売り報告）Nomura International plc 173,400株（0.58%）-0.02% |
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。
