| 2026 |
| 10/01 | 3,160 | 3,230 | 3,160 | 3,215 | +1.1% | 80,000 | - | -1.83% |
| 09/30 | 3,200 | 3,200 | 3,155 | 3,180 | 0% | 62,100 | - | -3.05% |
| 09/29 | 3,170 | 3,200 | 3,165 | 3,180 | -0.47% | 89,500 | - | -3.28% |
| 09/29 | （空売り報告）モルガン・スタンレーMUFG証券 174,851株（0.92%）+0.12% |
| 09/28 | 3,205 | 3,205 | 3,175 | 3,195 | -0.47% | 52,900 | - | -3.06% |
| 09/25 | 3,205 | 3,210 | 3,180 | 3,210 | +0.31% | 57,500 | - | -2.58% |
| 09/25 | （空売り報告）Diversified Select Opportunities, LLC 170,400株（0.9%）+0.06% |
| 09/24 | 3,230 | 3,235 | 3,200 | 3,200 | -1.39% | 74,400 | - | -2.88% |
| 09/18 | 3,265 | 3,270 | 3,240 | 3,245 | -0.15% | 55,300 | - | -1.49% |
| 09/17 | 3,240 | 3,265 | 3,235 | 3,250 | +0.31% | 43,000 | - | -1.4% |
| 09/16 | 3,245 | 3,265 | 3,235 | 3,240 | -0.46% | 42,000 | - | -1.73% |
| 09/15 | 3,260 | 3,280 | 3,240 | 3,255 | -0.15% | 30,700 | - | -1.24% |
| 09/14 | 3,175 | 3,270 | 3,175 | 3,260 | +2.68% | 42,200 | - | -1% |
| 09/11 | 3,190 | 3,190 | 3,160 | 3,175 | -0.63% | 65,600 | - | -3.47% |
| 09/10 | 3,210 | 3,230 | 3,155 | 3,195 | -1.69% | 97,700 | - | -2.8% |
| 09/09 | 3,285 | 3,285 | 3,220 | 3,250 | -1.66% | 84,200 | - | -1.04% |
| 09/08 | 3,315 | 3,320 | 3,285 | 3,305 | -0.15% | 49,500 | - | +0.79% |
| 09/07 | 3,355 | 3,355 | 3,300 | 3,310 | -1.34% | 63,700 | - | +1.13% |
| 09/07 | （空売り報告）モルガン・スタンレーMUFG証券 150,962株（0.8%）+0.02% |
| 09/04 | 3,340 | 3,365 | 3,340 | 3,355 | +0.45% | 45,500 | - | +2.63% |
| 09/03 | 3,330 | 3,355 | 3,325 | 3,340 | +0.45% | 44,500 | - | +2.27% |
| 09/02 | 3,385 | 3,385 | 3,325 | 3,325 | -2.21% | 67,300 | - | +1.9% |
| 09/02 | （空売り報告）モルガン・スタンレーMUFG証券 147,562株（0.78%）-0.02% |
| 09/01 | （IR情報）13:00 Ｋａｂｕ Ｂｅｒｒｙ主催「参加型ＩＲセミナー Ｋａｂｕ Ｂｅｒｒｙ Ｌａｂ」に 登壇いたします |
| 09/01 | 3,415 | 3,435 | 3,390 | 3,400 | -0.73% | 60,100 | - | +4.36% |
| 09/01 | （空売り報告）モルガン・スタンレーMUFG証券 152,362株（0.8%）+0.01% |
| 08/31 | 3,420 | 3,445 | 3,385 | 3,425 | +1.03% | 85,800 | - | +5.38% |
| 08/31 | （空売り報告）モルガン・スタンレーMUFG証券 150,362株（0.79%）-0.02% |
| 08/28 | 3,370 | 3,410 | 3,365 | 3,390 | +1.65% | 89,700 | - | +4.76% |
| 08/27 | 3,380 | 3,400 | 3,325 | 3,335 | -0.89% | 101,500 | - | +3.44% |
| 08/27 | （空売り報告）モルガン・スタンレーMUFG証券 154,162株（0.81%）+0.08% |
| 08/26 | 3,365 | 3,420 | 3,360 | 3,365 | +2.91% | 148,100 | - | +4.7% |
| 08/26 | （空売り報告）モルガン・スタンレーMUFG証券 137,862株（0.73%）+0.08% |
| 08/25 | 3,355 | 3,375 | 3,260 | 3,270 | -2.53% | 63,800 | - | +2.06% |
| 08/24 | 3,385 | 3,395 | 3,335 | 3,355 | -0.15% | 64,600 | - | +4.94% |
| 08/21 | 3,360 | 3,390 | 3,345 | 3,360 | -0.59% | 79,400 | - | +5.43% |
| 08/20 | 3,240 | 3,380 | 3,235 | 3,380 | +5.96% | 199,600 | - | +6.32% |
| 08/20 | （空売り報告）モルガン・スタンレーMUFG証券 123,762株（0.65%）-0.11% |
| 08/19 | 3,210 | 3,220 | 3,170 | 3,190 | -0.16% | 73,700 | - | +0.66% |
| 08/18 | 3,185 | 3,220 | 3,160 | 3,195 | +0.31% | 124,200 | - | +0.85% |
| 08/17 | 3,100 | 3,205 | 3,060 | 3,185 | -3.04% | 248,700 | - | +0.66% |
| 08/17 | （空売り報告）モルガン・スタンレーMUFG証券 144,051株（0.76%）+0.14% |
| 08/14 | （IR情報）15:30 剰余金の配当(創立30周年記念配当を含む中間配当)に関するお知らせ |
| 08/14 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/14 | 3,260 | 3,315 | 3,260 | 3,285 | +0.46% | 124,900 | - | +3.99% |
| 08/14 | （空売り報告）Diversified Select Opportunities, LLC 159,800株（0.84%）-0.14% |
| 08/13 | 3,230 | 3,270 | 3,215 | 3,270 | +1.08% | 88,400 | - | +3.78% |
| 08/13 | （空売り報告）モルガン・スタンレーMUFG証券 117,651株（0.62%）+0.07% |
| 08/12 | 3,205 | 3,245 | 3,185 | 3,235 | +2.21% | 57,500 | - | +2.89% |
| 08/10 | 3,190 | 3,210 | 3,155 | 3,165 | +0.16% | 92,800 | - | +0.96% |
| 08/10 | （空売り報告）モルガン・スタンレーMUFG証券 105,251株（0.55%）-0.14% |
| 08/07 | 3,150 | 3,180 | 3,135 | 3,160 | +0.96% | 51,100 | - | +1.06% |
| 08/06 | 3,110 | 3,145 | 3,095 | 3,130 | +0.32% | 51,400 | - | +0.42% |
| 08/05 | 3,145 | 3,150 | 3,105 | 3,120 | -0.32% | 63,100 | - | +0.42% |
| 08/05 | （空売り報告）モルガン・スタンレーMUFG証券 131,351株（0.69%）-0.01% |
| 08/04 | 3,170 | 3,180 | 3,120 | 3,130 | -0.63% | 56,300 | - | +1.1% |
| 08/04 | （空売り報告）モルガン・スタンレーMUFG証券 132,051株（0.7%）+0.04% |
| 08/03 | 3,215 | 3,215 | 3,105 | 3,150 | -2.02% | 83,900 | - | +2.07% |
| 07/31 | 3,285 | 3,290 | 3,210 | 3,215 | -1.83% | 68,100 | - | +4.59% |
| 07/30 | 3,275 | 3,290 | 3,230 | 3,275 | +0.46% | 95,500 | - | +7.03% |
| 07/30 | （空売り報告）Diversified Select Opportunities, LLC 185,200株（0.98%）-0.03% |
| 07/29 | 3,210 | 3,285 | 3,185 | 3,260 | +1.88% | 133,200 | - | +7.13% |
| 07/28 | 3,200 | 3,210 | 3,175 | 3,200 | +0.16% | 82,300 | - | +5.75% |
| 07/27 | 3,115 | 3,195 | 3,115 | 3,195 | +3.23% | 145,600 | - | +6.04% |
| 07/27 | （空売り報告）モルガン・スタンレーMUFG証券 125,951株（0.66%）-0.04% |
| 07/24 | 3,075 | 3,110 | 3,055 | 3,095 | +0.65% | 50,900 | - | +3.2% |
| 07/23 | 3,070 | 3,095 | 3,060 | 3,075 | -0.32% | 80,100 | - | +2.81% |
| 07/22 | 3,115 | 3,120 | 3,070 | 3,085 | -0.96% | 97,500 | - | +3.42% |
| 07/21 | 3,130 | 3,165 | 3,115 | 3,115 | +0.32% | 61,100 | - | +4.74% |
| 07/21 | （空売り報告）モルガン・スタンレーMUFG証券 131,851株（0.7%）+0.1% |
| 07/17 | 3,110 | 3,145 | 3,085 | 3,105 | -0.16% | 124,300 | - | +4.76% |
| 07/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 89,565株（0.47%）-0.03%義務消失 |
| 07/16 | 3,140 | 3,170 | 3,110 | 3,110 | -0.96% | 75,700 | - | +5.28% |
| 07/15 | 3,140 | 3,145 | 3,100 | 3,140 | +0.16% | 68,600 | - | +6.62% |
| 07/15 | （空売り報告）モルガン・スタンレーMUFG証券 112,951株（0.6%）+0.01% |
| 07/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 95,165株（0.5%）再IN |
| 07/14 | （IR情報）12:00 ラジオＮＩＫＫＥＩ・プロネクサス共催「企業ＩＲ＆個人投資家応援イベント」に登壇いたします |
| 07/14 | 3,145 | 3,165 | 3,115 | 3,135 | -0.79% | 113,000 | - | +6.74% |
| 07/13 | 3,105 | 3,165 | 3,095 | 3,160 | +1.77% | 144,100 | - | +7.85% |
| 07/13 | （空売り報告）JPM Securities Japan Co Ltd. 94,033株（0.49%）-0.1%義務消失 |
| 07/10 | 3,095 | 3,115 | 3,075 | 3,105 | +1.14% | 100,200 | - | +6.26% |
| 07/09 | 3,085 | 3,105 | 3,060 | 3,070 | -0.49% | 88,400 | - | +5.21% |
| 07/08 | 3,085 | 3,115 | 3,065 | 3,085 | +0.16% | 117,100 | - | +5.83% |
| 07/07 | 3,040 | 3,090 | 3,015 | 3,080 | +1.82% | 123,200 | - | +5.7% |
| 07/06 | 2,988 | 3,045 | 2,979 | 3,025 | +2.09% | 166,900 | - | +3.81% |
| 07/06 | （空売り報告）モルガン・スタンレーMUFG証券 112,351株（0.59%）-0.05% |
| 07/03 | 2,940 | 2,969 | 2,916 | 2,963 | +1.93% | 199,500 | - | +1.54% |
| 07/03 | （空売り報告）Nomura International plc 92,177株（0.48%）-0.13%義務消失 |
| 07/02 | 2,876 | 2,920 | 2,865 | 2,907 | +1.43% | 220,200 | - | -0.55% |
| 07/02 | （空売り報告）JPM Securities Japan Co Ltd. 112,733株（0.59%）-0.01% |
| 07/02 | （空売り報告）Nomura International plc 115,392株（0.61%）-0.26% |
| 07/02 | （空売り報告）モルガン・スタンレーMUFG証券 122,151株（0.64%）-0.15% |
| 07/01 | 2,870 | 2,880 | 2,854 | 2,866 | +0.07% | 96,700 | - | -2.18% |
| 06/30 | 2,856 | 2,876 | 2,848 | 2,864 | +0.03% | 113,900 | - | -2.49% |
| 06/30 | （空売り報告）Nomura International plc 165,357株（0.87%）-0.06% |
| 06/30 | （空売り報告）Barclays Capital Securities Ltd 70,600株（0.37%）再IN |
| 06/29 | 2,830 | 2,863 | 2,817 | 2,863 | -0.07% | 360,800 | - | -2.78% |
| 06/29 | （空売り報告）UBS AG 90,900株（0.48%）-0.07%義務消失 |
| 06/29 | （空売り報告）Nomura International plc 176,285株（0.93%）-0.35% |
| 06/29 | （空売り報告）モルガン・スタンレーMUFG証券 149,451株（0.79%）-0.09% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 88,700株（0.47%）-0.24%義務消失 |
| 06/26 | 2,855 | 2,876 | 2,847 | 2,865 | +0.39% | 312,100 | - | -2.95% |
| 06/26 | （空売り報告）JPM Securities Japan Co Ltd. 113,133株（0.6%）+0.05% |
| 06/26 | （空売り報告）Nomura International plc 241,042株（1.28%）-0.06% |
| 06/26 | （空売り報告）モルガン・スタンレーMUFG証券 167,111株（0.88%）-0.05% |
| 06/25 | 2,862 | 2,868 | 2,851 | 2,854 | +0.14% | 157,300 | - | -3.65% |
| 06/24 | 2,851 | 2,883 | 2,847 | 2,850 | +0.39% | 161,000 | - | -4.14% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 135,400株（0.71%）+0.02% |
| 06/23 | 2,873 | 2,873 | 2,839 | 2,839 | -1.22% | 260,600 | - | -4.8% |
| 06/23 | （空売り報告）Diversified Select Opportunities, LLC 190,700株（1.01%）+0.11% |
| 06/23 | （空売り報告）Nomura International plc 252,803株（1.34%）+0.05% |
| 06/23 | （空売り報告）モルガン・スタンレーMUFG証券 175,911株（0.93%）+0.12% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 130,000株（0.69%）+0.15% |
| 06/22 | 2,866 | 2,891 | 2,853 | 2,874 | +0.95% | 164,400 | - | -4.04% |
| 06/22 | （空売り報告）JPM Securities Japan Co Ltd. 103,873株（0.55%）新規 |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 102,000株（0.54%）新規 |
| 06/19 | 2,898 | 2,898 | 2,847 | 2,847 | -1.93% | 316,300 | - | -5.16% |
| 06/19 | （空売り報告）UBS AG 103,700株（0.55%）新規 |
| 06/19 | （空売り報告）モルガン・スタンレーMUFG証券 153,711株（0.81%）+0.07% |
| 06/18 | （IR情報）16:00 ログミーＦｉｎａｎｃｅ主催「個人投資家向けＩＲセミナー」 書き起こし・アーカイブ配信公開のお知らせ |
| 06/18 | 2,888 | 2,914 | 2,863 | 2,903 | +1.33% | 157,500 | - | -3.68% |
| 06/18 | （空売り報告）モルガン・スタンレーMUFG証券 139,211株（0.74%）-0.06% |
| 06/17 | 2,850 | 2,888 | 2,845 | 2,865 | +0.42% | 154,800 | - | -5.26% |
| 06/17 | （空売り報告）Nomura International plc 242,861株（1.29%）-0.12% |
| 06/16 | 2,871 | 2,871 | 2,834 | 2,853 | -0.94% | 197,800 | - | -6.09% |
| 06/16 | （空売り報告）Nomura International plc 265,441株（1.41%）+0.21% |
| 06/15 | 2,879 | 2,893 | 2,867 | 2,880 | +1.27% | 164,400 | - | -5.67% |
| 06/15 | （空売り報告）モルガン・スタンレーMUFG証券 152,311株（0.8%）+0.07% |
| 06/12 | 2,900 | 2,904 | 2,843 | 2,844 | -1.56% | 349,300 | - | -7.27% |
| 06/11 | 2,940 | 2,940 | 2,879 | 2,889 | -1.97% | 237,300 | - | -6.26% |
| 06/11 | （空売り報告）Nomura International plc 226,940株（1.2%）+0.14% |
| 06/11 | （空売り報告）モルガン・スタンレーMUFG証券 139,111株（0.73%）+0.12% |
| 06/10 | 2,944 | 2,956 | 2,910 | 2,947 | +0.17% | 167,700 | - | -4.75% |
| 06/09 | （IR情報）15:00 個人投資家向けＩＲセミナー「個人投資家サミット」アーカイブ配信のお知らせ |
| 06/09 | 2,990 | 2,993 | 2,938 | 2,942 | -1.01% | 209,500 | - | -5.19% |
| 06/09 | （空売り報告）Nomura International plc 199,756株（1.06%）+0.13% |
| 06/09 | （空売り報告）モルガン・スタンレーMUFG証券 116,211株（0.61%）+0.07% |
| 06/08 | 2,991 | 3,005 | 2,966 | 2,972 | -1.43% | 180,000 | - | -4.56% |
| 06/08 | （空売り報告）Nomura International plc 175,831株（0.93%）+0.14% |
| 06/05 | 2,999 | 3,050 | 2,999 | 3,015 | +0.9% | 84,600 | - | -3.49% |
| 06/05 | （空売り報告）Nomura International plc 150,166株（0.79%）-0.08% |
| 06/04 | 3,035 | 3,035 | 2,980 | 2,988 | -1.87% | 209,600 | - | -4.54% |
| 06/04 | （空売り報告）Nomura International plc 164,164株（0.87%）+0.37% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 102,211株（0.54%）新規 |
| 06/03 | 3,090 | 3,115 | 3,045 | 3,045 | -1.77% | 128,500 | - | -2.99% |
| 06/02 | （IR情報）14:00 ログミーＦｉｎａｎｃｅ主催「個人投資家向けＩＲセミナー」に登壇いたします |
| 06/02 | 3,105 | 3,115 | 3,055 | 3,100 | -0.48% | 120,600 | - | -1.52% |
| 06/02 | （空売り報告）Nomura International plc 94,933株（0.5%）再IN |
| 06/01 | 3,125 | 3,140 | 3,100 | 3,115 | +0.48% | 74,200 | - | -1.36% |
| 05/29 | 3,080 | 3,140 | 3,065 | 3,100 | +1.14% | 91,100 | - | -2.15% |
| 05/29 | （空売り報告）Nomura International plc 90,849株（0.48%）-0.02%義務消失 |
| 05/28 | 3,060 | 3,080 | 3,035 | 3,065 | +0.33% | 107,900 | - | -3.62% |
| 05/27 | 3,040 | 3,055 | 3,030 | 3,055 | +0.16% | 77,700 | - | -4.35% |
| 05/26 | 3,055 | 3,070 | 3,040 | 3,050 | 0% | 58,800 | - | -4.93% |
| 05/26 | （空売り報告）Nomura International plc 95,902株（0.5%）新規 |
| 05/25 | 3,125 | 3,125 | 3,035 | 3,050 | -1.93% | 116,000 | - | -5.31% |
| 05/22 | 3,125 | 3,140 | 3,100 | 3,110 | -0.8% | 60,900 | - | -3.74% |
| 05/21 | 3,110 | 3,145 | 3,090 | 3,135 | +1.95% | 62,600 | - | -3.21% |
| 05/20 | 3,150 | 3,150 | 3,040 | 3,075 | -2.54% | 121,000 | - | -5.24% |
| 05/20 | （空売り報告）Diversified Select Opportunities, LLC 170,500株（0.9%）+0.06% |
| 05/19 | 3,125 | 3,160 | 3,095 | 3,155 | +3.1% | 110,600 | - | -3.1% |
| 05/18 | 3,145 | 3,145 | 3,015 | 3,060 | -2.39% | 252,700 | - | -6.31% |
| 05/18 | （空売り報告）Diversified Select Opportunities, LLC 158,600株（0.84%）+0.14% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 3,170 | 3,185 | 3,130 | 3,135 | -0.79% | 97,000 | - | -4.33% |
| 05/14 | 3,210 | 3,210 | 3,140 | 3,160 | -1.56% | 96,000 | - | -3.83% |
| 05/13 | 3,210 | 3,225 | 3,195 | 3,210 | -0.31% | 63,300 | - | -2.49% |
| 05/12 | （IR情報）11:30 個人投資家向けIRセミナー「個人投資家サミット」に登壇いたします |
| 05/12 | 3,245 | 3,245 | 3,215 | 3,220 | -0.62% | 55,000 | - | -2.25% |
| 05/11 | 3,230 | 3,255 | 3,225 | 3,240 | +0.62% | 55,400 | - | -1.7% |
| 05/08 | 3,205 | 3,250 | 3,200 | 3,220 | +0.94% | 63,600 | - | -2.22% |
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。
