| 2026 |
| 03/06 | 298 | 300 | 294 | 299 | +1.01% | 131,000 | 151億4043万 | +1.01% |
| 03/05 | 297 | 302 | 295 | 296 | +3.5% | 194,100 | 149億8852万 | +0.34% |
| 03/04 | 294 | 295 | 285 | 286 | -3.05% | 254,500 | 144億8215万 | -3.05% |
| 03/04 | （空売り報告）大和証券 323,584株（0.63%）+0.1% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 316,995株（0.62%）+0.12% |
| 03/03 | 300 | 300 | 295 | 295 | -1.01% | 140,800 | 149億3788万 | 0% |
| 03/03 | （空売り報告）Nomura International plc 357,123株（0.7%）+0.03% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 761,846株（1.5%）+0.05% |
| 03/02 | 311 | 316 | 297 | 298 | -5.7% | 520,400 | 150億8979万 | +1.02% |
| 03/02 | （空売り報告）大和証券 269,084株（0.53%）再IN |
| 03/02 | （空売り報告）Nomura International plc 343,900株（0.67%）+0.13% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 256,695株（0.5%）再IN |
| 02/27 | 300 | 316 | 299 | 316 | +5.69% | 290,300 | 160億126万 | +7.12% |
| 02/27 | （空売り報告）Nomura International plc 277,290株（0.54%）-0.06% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 253,000株（0.49%）-0.12%義務消失 |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 737,346株（1.45%）-0.12% |
| 02/26 | 298 | 300 | 297 | 299 | +0.67% | 98,900 | 151億4043万 | +1.7% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 796,446株（1.57%）-0.12% |
| 02/25 | （IR情報）15:00 2025年12月期通期決算説明会ログミーFinance書き起こし記事公開のお知らせ |
| 02/25 | 301 | 301 | 296 | 297 | -1.33% | 179,700 | 150億3915万 | +1.02% |
| 02/25 | （空売り報告）Nomura International plc 305,485株（0.6%）+0.09% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 313,500株（0.61%）+0.02% |
| 02/24 | 306 | 306 | 300 | 301 | +0.33% | 124,300 | 152億4170万 | +2.38% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 300,800株（0.59%）-0.01% |
| 02/20 | 307 | 308 | 300 | 300 | -2.6% | 172,100 | 151億9107万 | +2.04% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 307,700株（0.6%）+0.04% |
| 02/19 | 313 | 313 | 307 | 308 | -1.6% | 140,300 | 155億9616万 | +4.76% |
| 02/19 | （空売り報告）Nomura International plc 261,885株（0.51%）再IN |
| 02/18 | 314 | 317 | 313 | 313 | 0% | 192,600 | 158億4934万 | +6.46% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 284,500株（0.56%）-0.06% |
| 02/17 | （IR情報）12:00 2025年12月期(FY2025)連結決算報告 |
| 02/17 | 310 | 313 | 308 | 313 | +1.62% | 271,100 | 158億4934万 | +6.83% |
| 02/17 | （空売り報告）Nomura International plc 243,646株（0.48%）-0.07%義務消失 |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 317,300株（0.62%）-0.08% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 856,446株（1.69%）-0.01% |
| 02/16 | 303 | 313 | 300 | 308 | +4.41% | 339,800 | 155億9616万 | +5.12% |
| 02/16 | （空売り報告）Nomura International plc 282,147株（0.55%）-0.05% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 358,300株（0.7%）-0.14% |
| 02/13 | （IR情報）15:35 定款の一部変更に関するお知らせ |
| 02/13 | （IR情報）15:35 2025年12月期通期連結業績予想と実績値との差異及び剰余金の配当(復配)並びに別途積立金の取り崩しに関するお知らせ |
| 02/13 | （IR情報）15:35 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 303 | 303 | 295 | 295 | -2.32% | 160,800 | 149億3788万 | +0.68% |
| 02/13 | （空売り報告）Nomura International plc 307,649株（0.6%）+0.04% |
| 02/12 | 300 | 303 | 299 | 302 | +1.34% | 226,500 | 152億9234万 | +3.07% |
| 02/12 | （空売り報告）Nomura International plc 286,430株（0.56%）-0.04% |
| 02/10 | 293 | 299 | 292 | 298 | +2.76% | 195,300 | 150億8979万 | +1.71% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 428,078株（0.84%）-0.15% |
| 02/09 | 291 | 293 | 286 | 290 | +1.05% | 128,700 | 146億8470万 | -1.02% |
| 02/06 | 286 | 289 | 285 | 287 | -0.69% | 103,700 | 145億3279万 | -2.05% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 865,477株（1.7%）+0.08% |
| 02/05 | 289 | 290 | 285 | 289 | +2.85% | 125,200 | 146億3406万 | -1.7% |
| 02/04 | 283 | 284 | 280 | 281 | 0% | 120,300 | 142億2896万 | -4.42% |
| 02/03 | 283 | 286 | 281 | 281 | 0% | 110,200 | 142億2896万 | -4.75% |
| 02/02 | 287 | 291 | 281 | 281 | -1.4% | 172,500 | 142億2896万 | -4.75% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 822,277株（1.62%）+0.11% |
| 01/30 | 281 | 287 | 281 | 285 | +1.42% | 103,000 | 144億3151万 | -3.72% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 503,478株（0.99%）-0.05% |
| 01/29 | 283 | 285 | 278 | 281 | -1.06% | 205,900 | 142億2896万 | -5.07% |
| 01/28 | 284 | 284 | 281 | 284 | -0.35% | 152,300 | 143億8087万 | -4.38% |
| 01/27 | 290 | 291 | 285 | 285 | -1.38% | 172,200 | 144億3151万 | -4.04% |
| 01/27 | （空売り報告）Nomura International plc 307,987株（0.6%）+0.05% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 765,077株（1.51%）-0.11% |
| 01/26 | 294 | 295 | 289 | 289 | -2.03% | 185,400 | 146億3406万 | -3.02% |
| 01/26 | （空売り報告）Nomura International plc 281,389株（0.55%）再IN |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 529,378株（1.04%）+0.05% |
| 01/23 | 291 | 296 | 291 | 295 | +1.37% | 62,100 | 149億3788万 | -1.01% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 505,678株（0.99%）-0.01% |
| 01/22 | 292 | 294 | 291 | 291 | 0% | 97,900 | 147億3533万 | -2.35% |
| 01/21 | 298 | 298 | 290 | 291 | -2.35% | 244,800 | 147億3533万 | -2.35% |
| 01/20 | 301 | 301 | 298 | 298 | -1% | 93,200 | 150億8979万 | 0% |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 510,478株（1%）+0.02% |
| 01/19 | 301 | 303 | 300 | 301 | -0.33% | 84,600 | 152億4170万 | +1.01% |
| 01/16 | 303 | 304 | 302 | 302 | -0.66% | 55,900 | 152億9234万 | +1.68% |
| 01/15 | 302 | 306 | 301 | 304 | +0.66% | 116,400 | 153億9361万 | +2.36% |
| 01/14 | 297 | 306 | 296 | 302 | +1.34% | 132,600 | 152億9234万 | +2.03% |
| 01/14 | （空売り報告）Barclays Capital Securities Ltd 497,778株（0.98%）-0.04% |
| 01/13 | 305 | 305 | 296 | 298 | -2.3% | 323,300 | 150億8979万 | +0.68% |
| 01/13 | （空売り報告）Barclays Capital Securities Ltd 518,178株（1.02%）+0.14% |
| 01/09 | 303 | 307 | 302 | 305 | +0.99% | 262,700 | 154億4425万 | +3.04% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 447,478株（0.88%）-0.1% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 823,838株（1.62%）+0.04% |
| 01/08 | 299 | 305 | 299 | 302 | +1% | 159,300 | 152億9234万 | +2.37% |
| 01/07 | 302 | 302 | 299 | 299 | -0.99% | 82,900 | 151億4043万 | +1.36% |
| 01/06 | 305 | 305 | 301 | 302 | +0.33% | 88,700 | 152億9234万 | +2.37% |
| 01/05 | 297 | 305 | 297 | 301 | +1.01% | 299,200 | 152億4170万 | +2.03% |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 499,678株（0.98%）-0.11% |
| 2025 |
| 12/30 | 303 | 306 | 298 | 298 | -1.65% | 108,800 | 150億8979万 | +1.02% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 801,138株（1.58%）-0.1% |
| 12/29 | 292 | 303 | 292 | 303 | +3.06% | 143,600 | 153億4298万 | +2.71% |
| 12/29 | （空売り報告）Barclays Capital Securities Ltd 554,178株（1.09%）-0.01% |
| 12/26 | 294 | 296 | 292 | 294 | +0.34% | 159,800 | 148億8724万 | 0% |
| 12/26 | （空売り報告）Barclays Capital Securities Ltd 559,778株（1.1%）+0.05% |
| 12/25 | 293 | 296 | 293 | 293 | -0.34% | 83,100 | 148億3661万 | -0.34% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 853,538株（1.68%）-0.11% |
| 12/24 | 295 | 298 | 294 | 294 | -1.01% | 85,500 | 148億8724万 | 0% |
| 12/23 | 292 | 297 | 292 | 297 | +1.71% | 89,200 | 150億3915万 | +1.02% |
| 12/22 | 299 | 300 | 292 | 292 | -2.34% | 135,900 | 147億8597万 | -0.68% |
| 12/19 | 299 | 300 | 296 | 299 | +0.67% | 62,300 | 151億4043万 | +1.7% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 907,338株（1.79%）-0.06% |
| 12/18 | 297 | 299 | 295 | 297 | 0% | 128,800 | 150億3915万 | +1.02% |
| 12/17 | 291 | 297 | 291 | 297 | +2.06% | 78,400 | 150億3915万 | +1.02% |
| 12/16 | 299 | 299 | 291 | 291 | -1.02% | 108,700 | 147億3533万 | -0.68% |
| 12/15 | 291 | 299 | 291 | 294 | -0.34% | 127,700 | 148億8724万 | +0.34% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 939,438株（1.85%）-0.14% |
| 12/12 | 294 | 298 | 292 | 295 | +2.08% | 117,400 | 149億3788万 | +1.03% |
| 12/11 | 295 | 298 | 289 | 289 | -0.69% | 137,400 | 146億3406万 | -0.69% |
| 12/10 | 291 | 294 | 290 | 291 | -0.34% | 48,900 | 147億3533万 | 0% |
| 12/09 | 294 | 296 | 290 | 292 | 0% | 49,600 | 147億8597万 | +0.69% |
| 12/08 | 294 | 295 | 291 | 292 | +0.34% | 44,900 | 147億8597万 | +1.04% |
| 12/05 | 292 | 295 | 291 | 291 | -0.68% | 69,600 | 147億3533万 | +0.69% |
| 12/04 | 293 | 297 | 292 | 293 | 0% | 70,300 | 148億3661万 | +1.74% |
| 12/03 | 295 | 298 | 292 | 293 | -1.35% | 83,300 | 148億3661万 | +1.74% |
| 12/02 | 299 | 301 | 295 | 297 | -0.67% | 115,700 | 150億3915万 | +3.13% |
| 12/01 | 302 | 303 | 297 | 299 | -0.99% | 116,900 | 151億4043万 | +3.82% |
| 12/01 | （空売り報告）Barclays Capital Securities Ltd 536,181株（1.05%）+0.06% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,008,440株（1.99%）-0.03% |
| 11/28 | 296 | 302 | 296 | 302 | +2.03% | 173,000 | 152億9234万 | +4.86% |
| 11/28 | （空売り報告）Barclays Capital Securities Ltd 505,081株（0.99%）-0.09% |
| 11/27 | 295 | 298 | 295 | 296 | -0.34% | 62,300 | 149億8852万 | +2.78% |
| 11/26 | 294 | 297 | 293 | 297 | +1.02% | 70,100 | 150億3915万 | +3.13% |
| 11/25 | 291 | 296 | 290 | 294 | +0.34% | 94,800 | 148億8724万 | +2.08% |
| 11/21 | 290 | 293 | 290 | 293 | +0.69% | 62,000 | 148億3661万 | +1.74% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 250,734株（0.49%）-0.1%義務消失 |
| 11/20 | 291 | 294 | 291 | 291 | -1.02% | 88,500 | 147億3533万 | +1.04% |
| 11/19 | （IR情報）15:00 2025年12月期 第３四半期決算及び中期経営計画説明会ログミーFinance書き起こし記事公開のお知らせ |
| 11/19 | 288 | 294 | 287 | 294 | +2.08% | 55,600 | 148億8724万 | +2.08% |
| 11/18 | 289 | 292 | 288 | 288 | -0.69% | 66,600 | 145億8342万 | +0.35% |
| 11/17 | 294 | 298 | 290 | 290 | -1.69% | 72,300 | 146億8470万 | +1.05% |
| 11/14 | 295 | 299 | 294 | 295 | -1.01% | 98,800 | 149億3788万 | +2.79% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 303,034株（0.59%）-0.1% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 551,481株（1.08%）-0.11% |
| 11/13 | 289 | 298 | 289 | 298 | +2.05% | 157,400 | 150億8979万 | +3.83% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,022,940株（2.02%）+0.04% |
| 11/12 | 293 | 293 | 287 | 292 | +4.29% | 243,400 | 147億8597万 | +1.74% |
| 11/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,007,040株（1.98%）-0.02% |
| 11/11 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/11 | （IR情報）15:30 中期経営計画策定に関するお知らせ(2026-2028年度) |
| 11/11 | （IR情報）15:30 連結業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）15:30 2025年12月期(FY2025)第3四半期連結決算報告 |
| 11/11 | 279 | 281 | 278 | 280 | -0.71% | 57,500 | 141億7833万 | -2.44% |
| 11/10 | 280 | 282 | 278 | 282 | +2.17% | 58,400 | 142億7960万 | -1.74% |
| 11/07 | 276 | 277 | 275 | 276 | -0.36% | 50,300 | 139億7578万 | -4.17% |
| 11/06 | 277 | 280 | 275 | 277 | +0.36% | 66,300 | 140億2642万 | -3.82% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 352,834株（0.69%）-0.09% |
| 11/05 | 276 | 277 | 273 | 276 | +0.36% | 108,700 | 139億7578万 | -4.5% |
| 11/04 | 273 | 278 | 272 | 275 | 0% | 79,600 | 139億2514万 | -5.17% |
| 10/31 | 277 | 278 | 275 | 275 | -0.72% | 92,400 | 139億2514万 | -5.5% |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,013,340株（2%）+0.09% |
| 10/30 | 278 | 280 | 275 | 277 | -0.72% | 206,800 | 140億2642万 | -5.14% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 603,981株（1.19%）-0.02% |
| 10/29 | 287 | 288 | 279 | 279 | -2.79% | 148,300 | 141億2769万 | -4.78% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 614,981株（1.21%）+0.09% |
| 10/28 | 294 | 294 | 287 | 287 | -2.71% | 92,600 | 145億3279万 | -2.38% |
| 10/27 | 297 | 297 | 292 | 295 | +0.68% | 116,700 | 149億3788万 | 0% |
| 10/27 | （空売り報告）モルガン・スタンレーMUFG証券 398,534株（0.78%）-0.08% |
| 10/24 | 300 | 300 | 292 | 293 | -2.33% | 124,500 | 148億3661万 | -0.68% |
| 10/24 | （空売り報告）Barclays Capital Securities Ltd 567,181株（1.12%）+0.03% |
| 10/23 | 299 | 303 | 298 | 300 | +0.67% | 116,200 | 151億9107万 | +1.35% |
| 10/22 | 294 | 299 | 293 | 298 | +1.02% | 115,000 | 150億8979万 | +0.68% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 556,081株（1.09%）-0.06% |
| 10/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 968,040株（1.91%）+0.02% |
| 10/21 | 296 | 296 | 293 | 295 | +0.68% | 127,400 | 149億3788万 | -0.34% |
| 10/20 | 292 | 295 | 291 | 293 | +0.34% | 61,400 | 148億3661万 | -1.35% |
| 10/20 | （空売り報告）モルガン・スタンレーMUFG証券 440,134株（0.86%）-0.13% |
| 10/17 | 292 | 294 | 290 | 292 | -0.68% | 51,200 | 147億8597万 | -1.68% |
| 10/16 | 290 | 294 | 290 | 294 | +1.03% | 81,200 | 148億8724万 | -1.34% |
| 10/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 959,640株（1.89%）-0.01% |
| 10/15 | 283 | 292 | 283 | 291 | +2.83% | 121,300 | 147億3533万 | -2.68% |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 586,881株（1.15%）-0.05% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 962,940株（1.9%）+0.06% |
| 10/14 | 286 | 288 | 281 | 283 | -1.39% | 177,600 | 143億3024万 | -5.67% |
| 10/10 | 291 | 291 | 286 | 287 | -1.03% | 161,700 | 145億3279万 | -4.65% |
| 10/10 | （空売り報告）Barclays Capital Securities Ltd 610,481株（1.2%）+0.03% |
| 10/09 | 291 | 291 | 288 | 290 | -0.34% | 85,800 | 146億8470万 | -3.65% |
| 10/08 | 294 | 297 | 291 | 291 | -0.68% | 80,200 | 147億3533万 | -3.64% |
| 10/07 | 295 | 296 | 290 | 293 | -0.68% | 118,500 | 148億3661万 | -2.98% |
| 10/06 | （空売り報告）モルガン・スタンレーMUFG証券 504,234株（0.99%）-0.04% |
| 10/02 | （空売り報告）モルガン・スタンレーMUFG証券 521,734株（1.03%）+0.1% |
| 10/02 | （空売り報告）Barclays Capital Securities Ltd 596,281株（1.17%）-0.03% |
| 10/01 | （IR情報）11:00 『クレベリン 置き型』『クレベリン Pro 置き型』浮遊ウイルス低減性能を評価する新規格「JSA-S1021」に適合 |
| 10/01 | （空売り報告）Barclays Capital Securities Ltd 612,281株（1.2%）+0.02% |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 936,640株（1.84%）+0.11% |
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。
