| 2026 |
| 06/03 | 2,875 | 2,875 | 2,785 | 2,785 | -2.31% | 22,900 | 265億5307万 | +5.69% |
| 06/02 | 2,882 | 2,904 | 2,780 | 2,851 | -2.53% | 41,500 | 271億8233万 | +8.57% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 49,660株（0.52%）再IN |
| 06/01 | 2,922 | 2,955 | 2,822 | 2,925 | +1.07% | 40,700 | 278億8787万 | +11.9% |
| 05/29 | 2,946 | 3,045 | 2,885 | 2,894 | -1.8% | 77,200 | 275億9231万 | +11.35% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 40,520株（0.42%）-0.09%義務消失 |
| 05/28 | 2,760 | 2,980 | 2,755 | 2,947 | +7.67% | 93,700 | 280億9762万 | +14% |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 48,920株（0.51%）-0.16% |
| 05/27 | 2,650 | 2,760 | 2,643 | 2,737 | +3.67% | 43,300 | 260億9542万 | +6.5% |
| 05/26 | （IR情報）11:00 ドリームインキュベータ、電通総研およびIFS、製造業の生産管理・サプライチェーン最適化に向けた戦略的協業へ |
| 05/26 | 2,599 | 2,663 | 2,599 | 2,640 | +2.21% | 37,900 | 251億7059万 | +2.92% |
| 05/25 | 2,630 | 2,644 | 2,581 | 2,583 | -2.01% | 25,300 | 246億2713万 | +0.7% |
| 05/22 | 2,676 | 2,692 | 2,624 | 2,636 | -1.49% | 38,500 | 251億3245万 | +2.85% |
| 05/22 | （空売り報告）モルガン・スタンレーMUFG証券 47,160株（0.49%）-0.1%義務消失 |
| 05/21 | 2,657 | 2,789 | 2,657 | 2,676 | +1.13% | 47,200 | 255億1382万 | +4.57% |
| 05/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 44,218株（0.46%）-0.04%義務消失 |
| 05/20 | 2,661 | 2,686 | 2,621 | 2,646 | -0.56% | 34,400 | 252億2780万 | +3.64% |
| 05/20 | （空売り報告）JPM Securities Japan Co Ltd. 67,015株（0.7%）+0.08% |
| 05/19 | 2,704 | 2,740 | 2,640 | 2,661 | -1.48% | 45,800 | 253億7081万 | +4.43% |
| 05/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 48,218株（0.5%）再IN |
| 05/19 | （空売り報告）Barclays Capital Securities Ltd 64,420株（0.67%）-0.04% |
| 05/18 | 2,669 | 2,739 | 2,537 | 2,701 | +0.97% | 69,800 | 257億5218万 | +6.09% |
| 05/15 | （IR情報）17:00 2026年3月期決算説明会資料 |
| 05/15 | （IR情報）17:00 役員人事に関するお知らせ |
| 05/15 | （IR情報）17:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 2,623 | 2,675 | 2,590 | 2,675 | +1.98% | 47,600 | 255億429万 | +5.36% |
| 05/14 | 2,590 | 2,644 | 2,538 | 2,623 | +2.26% | 42,800 | 250億851万 | +3.55% |
| 05/13 | 2,535 | 2,565 | 2,535 | 2,565 | +1.18% | 14,800 | 244億5552万 | +1.34% |
| 05/12 | 2,518 | 2,550 | 2,502 | 2,535 | +0.68% | 20,500 | 241億6949万 | +0.2% |
| 05/11 | 2,486 | 2,519 | 2,481 | 2,518 | +2.78% | 24,500 | 240億740万 | -0.59% |
| 05/08 | 2,474 | 2,482 | 2,450 | 2,450 | -0.97% | 13,900 | 233億5907万 | -3.39% |
| 05/07 | 2,452 | 2,484 | 2,452 | 2,474 | +0.9% | 21,700 | 235億8789万 | -2.79% |
| 05/01 | 2,450 | 2,471 | 2,429 | 2,452 | +0.95% | 17,500 | 233億7814万 | -4.29% |
| 05/01 | （空売り報告）JPM Securities Japan Co Ltd. 59,215株（0.62%）+0.12% |
| 05/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 46,818株（0.49%）-0.02%義務消失 |
| 04/30 | 2,475 | 2,475 | 2,421 | 2,429 | -2.76% | 39,400 | 231億5885万 | -5.93% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 56,760株（0.59%）-0.1% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 68,620株（0.71%）+0.08% |
| 04/28 | 2,471 | 2,498 | 2,471 | 2,498 | +1.01% | 23,300 | 238億1672万 | -4.03% |
| 04/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 49,418株（0.51%）-0.01% |
| 04/27 | 2,507 | 2,507 | 2,471 | 2,473 | -1.28% | 35,300 | 235億7836万 | -5.68% |
| 04/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 49,818株（0.52%）-0.01% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 60,693株（0.63%）+0.08% |
| 04/24 | 2,550 | 2,552 | 2,505 | 2,505 | -1.76% | 18,800 | 238億8346万 | -5.11% |
| 04/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 51,118株（0.53%）+0.01% |
| 04/23 | （IR情報）15:30 ドリームインキュベータと電通総研、製造業のバリューチェーン改革を支援する新たな価値提供で協業を加速 |
| 04/23 | 2,540 | 2,552 | 2,520 | 2,550 | +0.08% | 24,100 | 243億1250万 | -4.03% |
| 04/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 50,418株（0.52%）+0.01% |
| 04/22 | 2,557 | 2,575 | 2,540 | 2,548 | -0.35% | 15,400 | 242億9343万 | -4.71% |
| 04/21 | 2,576 | 2,583 | 2,557 | 2,557 | +0.08% | 20,100 | 243億7924万 | -4.91% |
| 04/21 | （空売り報告）JPM Securities Japan Co Ltd. 48,515株（0.5%）再IN |
| 04/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 48,818株（0.51%）+0.01% |
| 04/20 | 2,569 | 2,582 | 2,538 | 2,555 | -0.54% | 20,700 | 243億6017万 | -5.48% |
| 04/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 48,618株（0.5%）-0.01% |
| 04/17 | 2,628 | 2,630 | 2,567 | 2,569 | -1.61% | 17,000 | 244億9365万 | -5.48% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 48,718株（0.51%）+0.01% |
| 04/16 | 2,623 | 2,649 | 2,608 | 2,611 | -0.46% | 20,100 | 248億9409万 | -4.46% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 66,460株（0.69%）-0.02% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 48,418株（0.5%）-0.01% |
| 04/15 | （IR情報）17:00 剰余金の配当に関するお知らせ |
| 04/15 | 2,591 | 2,626 | 2,583 | 2,623 | +2.66% | 27,400 | 250億851万 | -4.58% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 48,818株（0.51%）-0.04% |
| 04/14 | 2,569 | 2,577 | 2,544 | 2,555 | +0.99% | 15,400 | 243億6017万 | -7.59% |
| 04/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 52,618株（0.55%）-0.03% |
| 04/13 | 2,520 | 2,550 | 2,516 | 2,530 | +0.44% | 21,600 | 241億2181万 | -9.03% |
| 04/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 55,918株（0.58%）-0.04% |
| 04/10 | 2,550 | 2,555 | 2,515 | 2,519 | -0.55% | 23,600 | 240億1694万 | -10.07% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 68,160株（0.71%）+0.02% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 60,018株（0.62%）+0.02% |
| 04/09 | 2,584 | 2,593 | 2,533 | 2,533 | -2.58% | 20,000 | 241億5042万 | -10.18% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 57,218株（0.6%）+0.02% |
| 04/08 | 2,564 | 2,600 | 2,553 | 2,600 | +2.52% | 30,000 | 247億8922万 | -8.29% |
| 04/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 55,818株（0.58%）-0.02% |
| 04/07 | 2,527 | 2,551 | 2,520 | 2,536 | +0.6% | 28,200 | 241億7902万 | -10.99% |
| 04/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 57,318株（0.6%）+0.01% |
| 04/07 | （空売り報告）Barclays Capital Securities Ltd 52,649株（0.55%）-0.14% |
| 04/06 | 2,573 | 2,575 | 2,521 | 2,521 | -2.1% | 29,200 | 240億3601万 | -12.13% |
| 04/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 56,318株（0.59%）+0.03% |
| 04/03 | 2,542 | 2,635 | 2,542 | 2,575 | +1.3% | 33,000 | 245億5086万 | -10.96% |
| 04/03 | （空売り報告）モルガン・スタンレーMUFG証券 66,560株（0.69%）-0.01% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 53,718株（0.56%）+0.05% |
| 04/02 | 2,627 | 2,627 | 2,532 | 2,542 | -2.27% | 32,700 | 242億3623万 | -12.59% |
| 04/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 49,218株（0.51%）再IN |
| 04/01 | 2,651 | 2,653 | 2,583 | 2,601 | 0% | 34,100 | 247億9875万 | -11.05% |
| 03/31 | 2,677 | 2,714 | 2,601 | 2,601 | -2.84% | 42,300 | 247億9875万 | -11.35% |
| 03/30 | 2,553 | 2,750 | 2,540 | 2,677 | -7.37% | 75,200 | 255億2336万 | -9.01% |
| 03/30 | （空売り報告）Barclays Capital Securities Ltd 65,849株（0.69%）-0.03% |
| 03/27 | 2,935 | 2,956 | 2,886 | 2,890 | -1.83% | 70,300 | 275億5417万 | -1.97% |
| 03/27 | （空売り報告）Barclays Capital Securities Ltd 69,049株（0.72%）+0.05% |
| 03/26 | 2,940 | 2,964 | 2,921 | 2,944 | -0.64% | 31,700 | 280億6902万 | -0.03% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 67,660株（0.7%）+0.05% |
| 03/25 | 2,980 | 2,989 | 2,920 | 2,963 | +0.1% | 36,000 | 282億5017万 | +0.75% |
| 03/24 | 2,980 | 2,980 | 2,946 | 2,960 | +0.85% | 15,200 | 282億2157万 | +0.68% |
| 03/23 | 2,900 | 2,980 | 2,886 | 2,935 | +0.48% | 30,100 | 279億8321万 | +0.03% |
| 03/19 | 2,960 | 2,975 | 2,921 | 2,921 | -2.11% | 31,900 | 278億4973万 | -0.38% |
| 03/18 | 2,997 | 2,997 | 2,953 | 2,984 | +2.37% | 13,700 | 284億5039万 | +1.81% |
| 03/17 | 2,927 | 2,935 | 2,910 | 2,915 | +0.1% | 11,200 | 277億9253万 | -0.44% |
| 03/16 | 2,922 | 2,968 | 2,912 | 2,912 | -0.78% | 17,500 | 277億6392万 | -0.48% |
| 03/13 | 2,919 | 2,958 | 2,919 | 2,935 | -0.44% | 15,800 | 279億8321万 | +0.31% |
| 03/12 | 3,000 | 3,000 | 2,931 | 2,948 | -2.22% | 18,800 | 281億716万 | +0.86% |
| 03/11 | 3,045 | 3,055 | 3,010 | 3,015 | +0.17% | 27,300 | 287億4596万 | +3.22% |
| 03/10 | 2,961 | 3,040 | 2,961 | 3,010 | +1.65% | 27,100 | 286億9829万 | +3.19% |
| 03/10 | （空売り報告）Barclays Capital Securities Ltd 64,149株（0.67%）-0.03% |
| 03/09 | 2,948 | 2,985 | 2,875 | 2,961 | -1.79% | 47,900 | 282億3110万 | +1.61% |
| 03/09 | （空売り報告）Barclays Capital Securities Ltd 67,249株（0.7%）+0.01% |
| 03/06 | 3,015 | 3,035 | 2,977 | 3,015 | 0% | 27,600 | 287億4596万 | +3.61% |
| 03/06 | （空売り報告）Barclays Capital Securities Ltd 66,149株（0.69%）-0.08% |
| 03/05 | 2,950 | 3,035 | 2,950 | 3,015 | +3.97% | 26,100 | 287億4596万 | +3.89% |
| 03/04 | 2,902 | 2,993 | 2,823 | 2,900 | -1.76% | 53,500 | 276億4951万 | +0.14% |
| 03/03 | 3,040 | 3,050 | 2,938 | 2,952 | -2.89% | 43,700 | 281億4530万 | +2.15% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 74,249株（0.77%）-0.05% |
| 03/02 | 3,050 | 3,060 | 3,010 | 3,040 | -1.46% | 25,000 | 289億8432万 | +5.41% |
| 02/27 | 3,010 | 3,090 | 3,010 | 3,085 | +3.28% | 54,300 | 294億1336万 | +7.49% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 78,349株（0.82%）-0.1% |
| 02/26 | 2,964 | 3,010 | 2,932 | 2,987 | +1.95% | 47,300 | 284億7900万 | +4.7% |
| 02/25 | 2,850 | 2,965 | 2,850 | 2,930 | +2.99% | 51,900 | 279億3554万 | +3.17% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 62,760株（0.65%）-0.07% |
| 02/24 | 2,811 | 2,910 | 2,806 | 2,845 | +1.5% | 44,300 | 271億2512万 | +0.57% |
| 02/20 | 2,833 | 2,842 | 2,801 | 2,803 | -1.41% | 25,000 | 267億2468万 | -0.64% |
| 02/19 | 2,835 | 2,858 | 2,805 | 2,843 | +1.03% | 31,100 | 271億606万 | +1.1% |
| 02/18 | 2,836 | 2,847 | 2,800 | 2,814 | -0.78% | 34,500 | 268億2956万 | +0.46% |
| 02/17 | 2,931 | 2,931 | 2,796 | 2,836 | -3.21% | 91,900 | 270億3932万 | +1.58% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 68,660株（0.72%）+0.11% |
| 02/16 | 2,854 | 2,930 | 2,825 | 2,930 | +3.72% | 67,300 | 279億3554万 | +5.32% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 59,060株（0.61%）+0.02% |
| 02/13 | 2,883 | 2,883 | 2,817 | 2,825 | -2.01% | 32,400 | 269億3444万 | +2.02% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 87,849株（0.92%）+0.05% |
| 02/12 | 2,921 | 2,921 | 2,859 | 2,883 | -0.69% | 36,300 | 274億8743万 | +4.38% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 56,560株（0.59%）-0.1% |
| 02/10 | 2,900 | 2,929 | 2,889 | 2,903 | +0.17% | 25,000 | 276億7811万 | +5.49% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 83,249株（0.87%）-0.03% |
| 02/09 | 2,919 | 2,919 | 2,850 | 2,898 | +1.01% | 37,600 | 276億3044万 | +5.81% |
| 02/06 | 2,918 | 2,932 | 2,820 | 2,869 | -1.68% | 52,800 | 273億5395万 | +5.25% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 86,449株（0.9%）+0.03% |
| 02/05 | 2,888 | 2,973 | 2,854 | 2,918 | +2.35% | 63,900 | 278億2113万 | +7.6% |
| 02/05 | （空売り報告）Barclays Capital Securities Ltd 83,849株（0.87%）-0.06% |
| 02/04 | 3,000 | 3,010 | 2,844 | 2,851 | -1.83% | 114,500 | 271億8233万 | +5.79% |
| 02/03 | （IR情報）17:00 配当予想の修正(増配)に関するお知らせ |
| 02/03 | （IR情報）17:00 2026年3月期第3四半期決算補足説明資料 |
| 02/03 | （IR情報）17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 2,927 | 2,941 | 2,879 | 2,904 | -0.14% | 65,700 | 276億8765万 | +8.24% |
| 02/02 | 2,938 | 2,949 | 2,875 | 2,908 | -0.92% | 59,100 | 277億2579万 | +9% |
| 01/30 | 2,866 | 2,944 | 2,858 | 2,935 | +2.41% | 43,100 | 279億8321万 | +10.63% |
| 01/29 | 2,850 | 2,878 | 2,838 | 2,866 | +1.56% | 42,900 | 273億2534万 | +8.77% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 89,049株（0.93%）-0.07% |
| 01/28 | 2,859 | 2,863 | 2,789 | 2,822 | -1.29% | 26,100 | 269億583万 | +7.71% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 95,549株（1%）+0.01% |
| 01/27 | 2,750 | 2,863 | 2,750 | 2,859 | +3.96% | 63,300 | 272億5860万 | +9.71% |
| 01/27 | （空売り報告）JPM Securities Japan Co Ltd. 44,115株（0.46%）-0.13%義務消失 |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 95,220株（0.99%）-0.09% |
| 01/26 | 2,764 | 2,793 | 2,749 | 2,750 | -1.61% | 38,200 | 262億1936万 | +6.14% |
| 01/23 | 2,702 | 2,817 | 2,702 | 2,795 | +3.44% | 57,500 | 266億4841万 | +8.29% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 103,020株（1.08%）-0.14% |
| 01/22 | 2,660 | 2,717 | 2,656 | 2,702 | +1.69% | 41,300 | 257億6172万 | +5.14% |
| 01/21 | 2,650 | 2,659 | 2,629 | 2,657 | +0.26% | 23,400 | 253億3267万 | +3.75% |
| 01/20 | 2,656 | 2,665 | 2,649 | 2,650 | -0.23% | 17,400 | 252億6593万 | +3.88% |
| 01/19 | 2,637 | 2,666 | 2,628 | 2,656 | +0.45% | 29,800 | 253億2314万 | +4.48% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 116,800株（1.22%）+0.03% |
| 01/16 | 2,589 | 2,644 | 2,589 | 2,644 | +2.12% | 47,500 | 252億873万 | +4.38% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 114,200株（1.19%）-0.01% |
| 01/15 | 2,568 | 2,613 | 2,568 | 2,589 | +0.82% | 32,100 | 246億8434万 | +2.53% |
| 01/14 | 2,580 | 2,587 | 2,555 | 2,568 | -0.47% | 51,000 | 244億8412万 | +1.99% |
| 01/13 | 2,638 | 2,638 | 2,580 | 2,580 | -0.77% | 33,600 | 245億9853万 | +2.71% |
| 01/09 | 2,599 | 2,625 | 2,588 | 2,600 | +0.58% | 16,000 | 247億8922万 | +3.88% |
| 01/08 | 2,650 | 2,652 | 2,576 | 2,585 | -2.56% | 31,800 | 246億4620万 | +3.69% |
| 01/08 | （空売り報告）Barclays Capital Securities Ltd 114,800株（1.2%）+0.03% |
| 01/07 | 2,645 | 2,690 | 2,638 | 2,653 | +0.34% | 48,900 | 252億9454万 | +6.76% |
| 01/07 | （空売り報告）JPM Securities Japan Co Ltd. 57,115株（0.59%）-0.09% |
| 01/07 | （空売り報告）Barclays Capital Securities Ltd 111,600株（1.17%）-0.03% |
| 01/06 | 2,590 | 2,646 | 2,590 | 2,644 | +2.6% | 50,800 | 252億873万 | +6.83% |
| 01/05 | 2,580 | 2,580 | 2,551 | 2,577 | +0.55% | 28,300 | 245億6993万 | +4.59% |
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。
