| 2026 |
| 04/22 | 3,425 | 3,460 | 3,300 | 3,300 | -4.21% | 30,800 | 517億675万 | -1.99% |
| 04/21 | 3,495 | 3,495 | 3,430 | 3,445 | -0.14% | 17,200 | 539億7871万 | +2.62% |
| 04/20 | 3,430 | 3,510 | 3,425 | 3,450 | +0.73% | 23,900 | 540億5705万 | +3.29% |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 144,877株（0.92%）+0.12% |
| 04/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 104,965株（0.66%）-0.02% |
| 04/17 | 3,455 | 3,535 | 3,400 | 3,425 | -2% | 31,000 | 536億6534万 | +2.98% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 107,665株（0.68%）-0.03% |
| 04/16 | 3,555 | 3,565 | 3,470 | 3,495 | -1.55% | 28,800 | 547億6215万 | +5.62% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 111,265株（0.71%）-0.01% |
| 04/15 | 3,515 | 3,560 | 3,515 | 3,550 | +0.57% | 32,300 | 556億2393万 | +7.87% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 113,865株（0.72%）-0.02% |
| 04/14 | 3,555 | 3,585 | 3,505 | 3,530 | -0.84% | 22,000 | 553億1055万 | +7.98% |
| 04/14 | （空売り報告）Nomura International plc 78,077株（0.49%）-0.1%義務消失 |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 126,777株（0.8%）+0.09% |
| 04/13 | 3,505 | 3,585 | 3,505 | 3,560 | +0.99% | 26,700 | 557億8061万 | +9.71% |
| 04/10 | 3,560 | 3,585 | 3,520 | 3,525 | -0.84% | 27,300 | 552億3221万 | +9.37% |
| 04/09 | 3,520 | 3,560 | 3,515 | 3,555 | +0.99% | 36,700 | 557億227万 | +11.09% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 117,165株（0.74%）-0.01% |
| 04/08 | 3,450 | 3,525 | 3,450 | 3,520 | +2.62% | 39,600 | 551億5386万 | +10.87% |
| 04/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 117,865株（0.75%）-0.02% |
| 04/07 | 3,430 | 3,465 | 3,410 | 3,430 | 0% | 17,400 | 537億4368万 | +8.85% |
| 04/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 121,577株（0.77%）-0.01% |
| 04/06 | 3,470 | 3,475 | 3,425 | 3,430 | -1.15% | 23,100 | 537億4368万 | +9.34% |
| 04/06 | （空売り報告）モルガン・スタンレーMUFG証券 112,465株（0.71%）+0.02% |
| 04/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 123,765株（0.78%）-0.02% |
| 04/03 | 3,370 | 3,470 | 3,370 | 3,470 | +2.97% | 35,600 | 543億7043万 | +11.18% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 125,965株（0.8%）-0.03% |
| 04/02 | 3,390 | 3,425 | 3,365 | 3,370 | -0.59% | 34,600 | 528億356万 | +8.71% |
| 04/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 130,665株（0.83%）-0.02% |
| 04/01 | 3,305 | 3,390 | 3,305 | 3,390 | +2.57% | 37,600 | 531億1693万 | +9.96% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 108,565株（0.69%）-0.01% |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 134,265株（0.85%）-0.03% |
| 03/31 | 3,330 | 3,355 | 3,295 | 3,305 | -0.75% | 38,100 | 517億8509万 | +7.8% |
| 03/30 | 3,320 | 3,335 | 3,250 | 3,330 | -0.6% | 101,100 | 521億7681万 | +9.22% |
| 03/30 | （空売り報告）Nomura International plc 93,480株（0.59%）-0.06% |
| 03/27 | 3,325 | 3,385 | 3,325 | 3,350 | +0.75% | 50,700 | 524億9018万 | +10.52% |
| 03/26 | 3,230 | 3,340 | 3,230 | 3,325 | +4.23% | 46,600 | 520億9847万 | +10.36% |
| 03/25 | 3,100 | 3,195 | 3,100 | 3,190 | +3.74% | 35,900 | 499億8319万 | +6.55% |
| 03/24 | 3,080 | 3,080 | 3,045 | 3,075 | +1.99% | 26,600 | 481億8129万 | +3.19% |
| 03/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 138,765株（0.88%）-0.01% |
| 03/23 | 3,000 | 3,070 | 2,970 | 3,015 | -0.5% | 50,600 | 472億4116万 | +1.48% |
| 03/19 | 3,095 | 3,140 | 3,030 | 3,030 | -2.42% | 35,900 | 474億7620万 | +2.36% |
| 03/18 | 3,115 | 3,115 | 3,085 | 3,105 | +1.97% | 22,300 | 486億5135万 | +5.25% |
| 03/17 | 3,045 | 3,135 | 3,045 | 3,045 | +0.33% | 26,500 | 477億1123万 | +3.71% |
| 03/16 | 3,060 | 3,120 | 3,020 | 3,035 | -1.94% | 31,600 | 475億5454万 | +3.83% |
| 03/13 | 3,000 | 3,110 | 3,000 | 3,095 | +3% | 41,000 | 484億9466万 | +6.36% |
| 03/12 | 3,050 | 3,110 | 3,005 | 3,005 | -1.48% | 33,000 | 470億8448万 | +3.84% |
| 03/11 | 3,000 | 3,090 | 3,000 | 3,050 | +1.94% | 27,100 | 477億8957万 | +5.87% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 110,165株（0.7%）+0.01% |
| 03/10 | 2,981 | 2,993 | 2,946 | 2,992 | +1.8% | 32,700 | 468億8078万 | +4.43% |
| 03/10 | （空売り報告）UBS AG 77,879株（0.49%）-0.01%義務消失 |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 109,165株（0.69%）-0.1% |
| 03/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 140,765株（0.89%）+0.01% |
| 03/09 | 2,853 | 3,010 | 2,853 | 2,939 | -1.64% | 58,200 | 460億5034万 | +3.05% |
| 03/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 139,365株（0.88%）+0.01% |
| 03/06 | 2,950 | 3,015 | 2,926 | 2,988 | +1.15% | 47,400 | 468億1811万 | +5.21% |
| 03/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 136,865株（0.87%）+0.03% |
| 03/05 | 2,983 | 3,025 | 2,953 | 2,954 | +0.72% | 46,000 | 462億8537万 | +4.53% |
| 03/05 | （空売り報告）UBS AG 79,879株（0.5%）新規 |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 132,165株（0.84%）+0.02% |
| 03/04 | 2,912 | 2,971 | 2,856 | 2,933 | +0.72% | 68,800 | 459億5633万 | +4.27% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 129,365株（0.82%）+0.01% |
| 03/03 | 3,090 | 3,090 | 2,912 | 2,912 | -5.61% | 79,800 | 456億2729万 | +3.96% |
| 03/02 | 2,971 | 3,135 | 2,954 | 3,085 | +1.98% | 86,700 | 483億3797万 | +10.49% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 128,365株（0.81%）-0.01% |
| 02/27 | 2,965 | 3,030 | 2,965 | 3,025 | +2.09% | 50,000 | 473億9785万 | +8.97% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 128,965株（0.82%）+0.02% |
| 02/26 | 2,992 | 3,030 | 2,950 | 2,963 | +0.71% | 123,600 | 464億2639万 | +7.36% |
| 02/26 | （空売り報告）Nomura International plc 102,512株（0.65%）-0.06% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 126,577株（0.8%）-0.02% |
| 02/25 | 2,939 | 3,015 | 2,923 | 2,942 | -0.81% | 119,600 | 460億9735万 | +7.02% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 123,977株（0.79%）-0.06% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 129,465株（0.82%）+0.02% |
| 02/24 | 2,864 | 2,978 | 2,860 | 2,966 | +3.56% | 102,200 | 464億7340万 | +8.29% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 126,065株（0.8%）+0.01% |
| 02/20 | 2,880 | 2,885 | 2,834 | 2,864 | -0.87% | 61,600 | 448億7519万 | +4.99% |
| 02/20 | （空売り報告）Nomura International plc 111,997株（0.71%）+0.07% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 124,265株（0.79%）+0.01% |
| 02/19 | 2,949 | 2,958 | 2,872 | 2,889 | -0.45% | 69,500 | 452億6691万 | +6.1% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 123,765株（0.78%）+0.01% |
| 02/18 | 2,852 | 2,911 | 2,839 | 2,902 | +2.15% | 54,200 | 454億7060万 | +6.89% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 121,065株（0.77%）+0.01% |
| 02/17 | 2,865 | 2,880 | 2,827 | 2,841 | -0.59% | 39,600 | 445億1481万 | +4.95% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 120,565株（0.76%）+0.02% |
| 02/16 | 2,860 | 2,895 | 2,824 | 2,858 | +0.63% | 66,000 | 447億8118万 | +5.81% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 117,065株（0.74%）+0.04% |
| 02/13 | 2,740 | 2,849 | 2,740 | 2,840 | +3.42% | 101,500 | 444億9914万 | +5.42% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 111,165株（0.7%）-0.01% |
| 02/12 | （IR情報）13:00 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/12 | 2,790 | 2,869 | 2,720 | 2,746 | -1.08% | 144,000 | 430億2628万 | +2.12% |
| 02/12 | （空売り報告）Nomura International plc 100,312株（0.64%）+0.05% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 134,677株（0.85%）+0.11% |
| 02/10 | 2,770 | 2,800 | 2,759 | 2,776 | +0.95% | 47,100 | 434億9634万 | +3.31% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 112,365株（0.71%）-0.04% |
| 02/09 | 2,756 | 2,768 | 2,729 | 2,750 | +1.1% | 44,200 | 430億8896万 | +2.61% |
| 02/09 | （空売り報告）Nomura International plc 93,667株（0.59%）-0.1% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 117,765株（0.75%）+0.1% |
| 02/06 | 2,720 | 2,727 | 2,697 | 2,720 | 0% | 32,500 | 426億1889万 | +1.64% |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 102,965株（0.65%）+0.01% |
| 02/05 | 2,700 | 2,749 | 2,700 | 2,720 | +1.04% | 32,100 | 426億1889万 | +1.72% |
| 02/04 | 2,684 | 2,730 | 2,666 | 2,692 | +0.75% | 46,100 | 421億8017万 | +0.79% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 101,465株（0.64%）-0.09% |
| 02/03 | 2,666 | 2,678 | 2,645 | 2,672 | +0.3% | 27,500 | 418億6680万 | +0.04% |
| 02/02 | 2,680 | 2,705 | 2,653 | 2,664 | -0.19% | 39,600 | 417億4145万 | -0.15% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 115,565株（0.73%）+0.02% |
| 01/30 | 2,651 | 2,671 | 2,627 | 2,669 | +1.1% | 24,900 | 418億1979万 | +0.04% |
| 01/30 | （空売り報告）Nomura International plc 108,589株（0.69%）再IN |
| 01/29 | 2,604 | 2,640 | 2,581 | 2,640 | +0.57% | 56,700 | 413億6540万 | -0.98% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 111,765株（0.71%）+0.01% |
| 01/28 | 2,620 | 2,656 | 2,602 | 2,625 | -0.04% | 31,200 | 411億3037万 | -1.5% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 109,865株（0.7%）+0.02% |
| 01/27 | 2,643 | 2,662 | 2,619 | 2,626 | -0.64% | 36,900 | 411億4604万 | -1.46% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 106,865株（0.68%）+0.01% |
| 01/26 | 2,642 | 2,680 | 2,630 | 2,643 | -1.82% | 59,700 | 414億1240万 | -0.71% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 116,377株（0.74%）+0.06% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 106,365株（0.67%）+0.02% |
| 01/23 | 2,675 | 2,742 | 2,658 | 2,692 | +1.01% | 47,500 | 421億8017万 | +1.2% |
| 01/22 | 2,657 | 2,692 | 2,642 | 2,665 | +0.87% | 27,700 | 417億5712万 | +0.26% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 102,465株（0.65%）+0.03% |
| 01/21 | 2,650 | 2,661 | 2,618 | 2,642 | -1.09% | 45,500 | 413億9673万 | -0.45% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 106,977株（0.68%）-0.02% |
| 01/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,565株（0.62%）+0.04% |
| 01/20 | 2,682 | 2,709 | 2,660 | 2,671 | -1.22% | 39,500 | 418億5113万 | +0.79% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 109,977株（0.7%）+0.05% |
| 01/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 90,965株（0.58%）+0.03% |
| 01/19 | 2,700 | 2,709 | 2,668 | 2,704 | +0.41% | 36,300 | 423億6819万 | +2.15% |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 87,465株（0.55%）+0.02% |
| 01/16 | 2,726 | 2,739 | 2,691 | 2,693 | -1.61% | 24,800 | 421億6352万 | +1.85% |
| 01/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,665株（0.53%）+0.01% |
| 01/15 | （IR情報）15:00 譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
| 01/15 | 2,700 | 2,738 | 2,689 | 2,737 | +1.48% | 35,800 | 428億5242万 | +3.56% |
| 01/14 | 2,680 | 2,700 | 2,675 | 2,697 | +0.63% | 22,000 | 422億2615万 | +2.2% |
| 01/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 82,165株（0.52%）-0.01% |
| 01/13 | 2,720 | 2,720 | 2,673 | 2,680 | -0.41% | 50,200 | 419億5999万 | +1.63% |
| 01/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,165株（0.53%）新規 |
| 01/09 | 2,702 | 2,725 | 2,690 | 2,691 | -0.41% | 21,500 | 421億3221万 | +2.13% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 101,977株（0.65%）-0.37% |
| 01/08 | 2,728 | 2,741 | 2,699 | 2,702 | -0.63% | 42,800 | 423億443万 | +2.58% |
| 01/07 | 2,681 | 2,732 | 2,669 | 2,719 | +1.42% | 38,200 | 425億7060万 | +3.23% |
| 01/06 | 2,624 | 2,690 | 2,624 | 2,681 | +2.92% | 42,000 | 419億7564万 | +1.63% |
| 01/05 | 2,661 | 2,670 | 2,600 | 2,605 | -1.96% | 47,800 | 407億8573万 | -1.48% |
| 2025 |
| 12/30 | 2,672 | 2,680 | 2,645 | 2,657 | -0.15% | 31,400 | 415億9988万 | +0.19% |
| 12/29 | 2,651 | 2,682 | 2,633 | 2,661 | +0.6% | 58,000 | 416億6251万 | +0.08% |
| 12/29 | （空売り報告）モルガン・スタンレーMUFG証券 160,777株（1.02%）+0.1% |
| 12/26 | 2,682 | 2,682 | 2,633 | 2,645 | -1.42% | 63,200 | 414億1200万 | -0.79% |
| 12/25 | 2,634 | 2,684 | 2,610 | 2,683 | +2.8% | 47,400 | 420億696万 | +0.49% |
| 12/24 | 2,659 | 2,670 | 2,610 | 2,610 | -1.84% | 30,300 | 408億6402万 | -2.32% |
| 12/23 | 2,630 | 2,660 | 2,630 | 2,659 | +1.33% | 28,500 | 416億3119万 | -0.75% |
| 12/22 | 2,639 | 2,639 | 2,601 | 2,624 | +0.04% | 34,200 | 410億8321万 | -2.31% |
| 12/19 | 2,615 | 2,639 | 2,607 | 2,623 | +0.58% | 40,100 | 410億6755万 | -2.78% |
| 12/18 | （IR情報）13:00 譲渡制限付株式としての新株式発行に関するお知らせ |
| 12/18 | 2,556 | 2,609 | 2,556 | 2,608 | +1.84% | 24,300 | 408億3270万 | -3.83% |
| 12/17 | 2,588 | 2,588 | 2,540 | 2,561 | -1.04% | 36,200 | 400億9684万 | -6.64% |
| 12/16 | 2,648 | 2,648 | 2,588 | 2,588 | -1.78% | 29,700 | 405億1957万 | -6.74% |
| 12/15 | 2,554 | 2,647 | 2,554 | 2,635 | +2.25% | 44,500 | 412億5543万 | -5.83% |
| 12/12 | 2,550 | 2,579 | 2,550 | 2,577 | +1.58% | 34,800 | 403億4734万 | -8.42% |
| 12/11 | 2,605 | 2,605 | 2,531 | 2,537 | -2.61% | 61,400 | 397億2108万 | -10.48% |
| 12/11 | （空売り報告）モルガン・スタンレーMUFG証券 144,977株（0.92%）+0.11% |
| 12/10 | 2,632 | 2,635 | 2,603 | 2,605 | -0.23% | 26,200 | 407億8573万 | -8.76% |
| 12/09 | 2,673 | 2,673 | 2,600 | 2,611 | -2.65% | 53,800 | 408億7967万 | -9.21% |
| 12/08 | 2,655 | 2,682 | 2,639 | 2,682 | +2.29% | 32,300 | 419億9130万 | -7.23% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 127,477株（0.81%）+0.1% |
| 12/05 | 2,660 | 2,675 | 2,619 | 2,622 | -1.61% | 36,300 | 410億5190万 | -9.68% |
| 12/04 | 2,626 | 2,668 | 2,617 | 2,665 | +1.37% | 37,500 | 417億2514万 | -8.64% |
| 12/03 | 2,675 | 2,675 | 2,629 | 2,629 | -0.94% | 40,400 | 411億6149万 | -10.27% |
| 12/02 | 2,715 | 2,724 | 2,628 | 2,654 | -2.25% | 79,400 | 415億5291万 | -9.97% |
| 12/01 | 2,800 | 2,800 | 2,712 | 2,715 | -3.1% | 70,300 | 425億797万 | -8.46% |
| 11/28 | 2,858 | 2,861 | 2,797 | 2,802 | -1.41% | 53,500 | 438億7010万 | -6.04% |
| 11/27 | 2,817 | 2,852 | 2,805 | 2,842 | +0.89% | 41,300 | 444億9637万 | -5.17% |
| 11/26 | 2,815 | 2,855 | 2,804 | 2,817 | +0.07% | 35,900 | 441億496万 | -6.41% |
| 11/25 | 2,850 | 2,860 | 2,797 | 2,815 | -0.49% | 54,400 | 440億7364万 | -6.91% |
| 11/19 | （空売り報告）モルガン・スタンレーMUFG証券 111,977株（0.71%）+0.09% |
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。
