| 2026 |
| 03/06 | 4,395 | 4,510 | 4,350 | 4,380 | -0.9% | 4,200 | 46億3395万 | -5.44% |
| 03/05 | 4,300 | 4,455 | 4,300 | 4,420 | +5.62% | 7,300 | 46億7627万 | -4.84% |
| 03/04 | 4,380 | 4,435 | 4,130 | 4,185 | -7.41% | 13,700 | 44億2764万 | -10.25% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,300株（0.59%）-0.1% |
| 03/03 | 4,700 | 4,700 | 4,520 | 4,520 | -3.32% | 6,200 | 47億8206万 | -3.58% |
| 03/02 | 4,645 | 4,700 | 4,575 | 4,675 | -1.58% | 5,300 | 49億4605万 | -0.57% |
| 02/27 | 4,810 | 4,815 | 4,720 | 4,750 | -0.42% | 1,700 | 50億2540万 | +1.04% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,400株（0.69%）-0.08% |
| 02/26 | 4,750 | 4,825 | 4,725 | 4,770 | +0.42% | 3,400 | 50億4656万 | +1.64% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 7,100株（0.67%）-0.05% |
| 02/25 | 4,695 | 4,820 | 4,690 | 4,750 | +1.17% | 9,900 | 50億2540万 | +1.32% |
| 02/24 | 4,620 | 4,705 | 4,525 | 4,695 | +1.62% | 6,700 | 49億6721万 | +0.04% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,200株（0.77%）-0.11% |
| 02/20 | 4,705 | 4,720 | 4,620 | 4,620 | -1.49% | 3,100 | 48億8786万 | -1.79% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 7,700株（0.72%）+0.03% |
| 02/19 | 4,725 | 4,795 | 4,685 | 4,690 | -0.42% | 2,300 | 49億6192万 | -0.21% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 7,400株（0.69%）-0.06% |
| 02/18 | 4,680 | 4,875 | 4,680 | 4,710 | +0.75% | 10,800 | 49億8308万 | +0.58% |
| 02/17 | 4,760 | 4,765 | 4,625 | 4,675 | -0.53% | 3,300 | 49億4605万 | -0.36% |
| 02/16 | 4,640 | 4,780 | 4,580 | 4,700 | +2.4% | 9,100 | 49億7250万 | +0.04% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,400株（0.88%）-0.08% |
| 02/13 | 4,615 | 4,690 | 4,570 | 4,590 | -2.03% | 19,400 | 48億5612万 | -2.49% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 8,000株（0.75%）-0.1% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 10,200株（0.96%）-0.13% |
| 02/12 | 4,590 | 4,700 | 4,590 | 4,685 | +0.54% | 7,800 | 49億5663万 | -0.72% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 9,000株（0.85%）-0.08% |
| 02/10 | 4,720 | 4,790 | 4,660 | 4,660 | -1.27% | 9,100 | 49億3018万 | -1.31% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,600株（1.09%）-0.1% |
| 02/09 | 4,720 | 4,780 | 4,610 | 4,720 | +1.07% | 11,500 | 49億9366万 | -0.13% |
| 02/06 | 4,640 | 4,680 | 4,540 | 4,670 | +0.21% | 14,600 | 49億4076万 | -1.18% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 12,600株（1.19%）-0.09% |
| 02/05 | 4,720 | 4,775 | 4,660 | 4,660 | -1.27% | 7,200 | 49億3018万 | -1.52% |
| 02/04 | 4,785 | 4,845 | 4,655 | 4,720 | +1.61% | 13,100 | 49億9366万 | -0.3% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,600株（1.28%）-0.11% |
| 02/03 | 4,675 | 4,745 | 4,580 | 4,645 | -0.54% | 26,300 | 49億1431万 | -1.59% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 9,900株（0.93%）+0.19% |
| 02/02 | 4,625 | 5,130 | 4,625 | 4,670 | +1.41% | 102,800 | 49億4076万 | -0.79% |
| 02/02 | （空売り報告）Nomura International plc 1,800株（0.17%）-0.4%義務消失 |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 7,900株（0.74%）+0.19% |
| 01/30 | 4,610 | 4,640 | 4,525 | 4,605 | -0.75% | 5,400 | 48億7199万 | -1.85% |
| 01/29 | 4,705 | 4,705 | 4,600 | 4,640 | -1.38% | 5,500 | 49億902万 | -0.79% |
| 01/28 | 4,910 | 4,910 | 4,705 | 4,705 | -3.39% | 7,000 | 49億7779万 | +0.9% |
| 01/27 | 4,740 | 4,875 | 4,740 | 4,870 | +1.56% | 5,800 | 51億5236万 | +4.84% |
| 01/26 | 4,800 | 4,820 | 4,700 | 4,795 | -1.94% | 9,000 | 50億7301万 | +3.7% |
| 01/26 | （空売り報告）Nomura International plc 6,100株（0.57%）-0.04% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 14,800株（1.39%）-0.03% |
| 01/23 | 4,640 | 4,995 | 4,600 | 4,890 | +5.39% | 20,400 | 51億7352万 | +6.12% |
| 01/23 | （空売り報告）Nomura International plc 6,500株（0.61%）-0.16% |
| 01/22 | 4,520 | 4,645 | 4,480 | 4,640 | +2.09% | 11,200 | 49億902万 | +1.07% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,100株（1.42%）-0.09% |
| 01/21 | 4,575 | 4,600 | 4,460 | 4,545 | -2.05% | 11,700 | 48億851万 | -0.87% |
| 01/21 | （空売り報告）Nomura International plc 8,200株（0.77%）+0.2% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,000株（1.51%）+0.04% |
| 01/20 | 4,825 | 4,825 | 4,635 | 4,640 | -5.21% | 12,400 | 49億902万 | +1.33% |
| 01/20 | （空売り報告）Nomura International plc 6,100株（0.57%）新規 |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 5,900株（0.55%）再IN |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,600株（1.47%）-0.08% |
| 01/19 | 4,980 | 4,995 | 4,795 | 4,895 | -1.41% | 16,800 | 51億7881万 | +7.04% |
| 01/16 | 4,595 | 4,965 | 4,555 | 4,965 | +9.72% | 52,000 | 52億5287万 | +8.91% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,500株（1.55%）+0.12% |
| 01/15 | 4,285 | 4,630 | 4,285 | 4,525 | +6.1% | 55,800 | 47億8735万 | -0.46% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,200株（1.43%）-0.21% |
| 01/14 | （IR情報）15:00 2025年11月期決算短信〔日本基準〕(連結) |
| 01/14 | （IR情報）15:00 中期経営計画の修正に関するお知らせ |
| 01/14 | （IR情報）15:00 剰余金の配当に関するお知らせ(増配) |
| 01/14 | 4,945 | 5,100 | 4,240 | 4,265 | -13.49% | 109,900 | 45億1228万 | -6.1% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 17,400株（1.64%）+0.13% |
| 01/13 | 4,985 | 5,020 | 4,860 | 4,930 | +2.39% | 26,700 | 52億1584万 | +8.38% |
| 01/09 | 4,975 | 4,975 | 4,740 | 4,815 | -2.33% | 12,400 | 50億9417万 | +6.39% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,000株（1.51%）+0.08% |
| 01/08 | 4,895 | 5,030 | 4,825 | 4,930 | +0.72% | 12,700 | 52億1584万 | +9.31% |
| 01/07 | 4,795 | 4,915 | 4,725 | 4,895 | +3.16% | 12,400 | 51億7881万 | +8.9% |
| 01/06 | 4,790 | 4,860 | 4,745 | 4,745 | -0.63% | 9,200 | 50億2011万 | +5.75% |
| 01/05 | 4,740 | 4,900 | 4,725 | 4,775 | +1.17% | 8,600 | 50億5185万 | +6.39% |
| 2025 |
| 12/30 | 4,830 | 4,830 | 4,705 | 4,720 | -2.07% | 7,700 | 49億9366万 | +5.36% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,200株（1.43%）+0.07% |
| 12/29 | 4,695 | 4,900 | 4,600 | 4,820 | +2.66% | 33,200 | 50億9946万 | +7.76% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 14,400株（1.36%）+0.16% |
| 12/26 | 4,500 | 4,730 | 4,440 | 4,695 | +7.19% | 26,800 | 49億6721万 | +5.17% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 12,700株（1.2%）+0.17% |
| 12/25 | 4,330 | 4,415 | 4,300 | 4,380 | +1.39% | 8,000 | 46億3395万 | -1.77% |
| 12/24 | 4,285 | 4,350 | 4,285 | 4,320 | +0.35% | 4,800 | 45億7047万 | -3.27% |
| 12/23 | 4,225 | 4,325 | 4,225 | 4,305 | +1.77% | 6,300 | 45億5460万 | -3.88% |
| 12/23 | （空売り報告）UBS AG 4,500株（0.42%）-0.17%義務消失 |
| 12/22 | 4,275 | 4,275 | 4,215 | 4,230 | -1.4% | 8,100 | 44億7525万 | -6.1% |
| 12/19 | 4,170 | 4,290 | 4,145 | 4,290 | +1.18% | 8,300 | 45億3873万 | -5.34% |
| 12/18 | 4,325 | 4,335 | 4,210 | 4,240 | -2.42% | 23,900 | 44億8583万 | -6.9% |
| 12/18 | （空売り報告）UBS AG 6,300株（0.59%）再IN |
| 12/17 | 4,400 | 4,420 | 4,345 | 4,345 | -1.47% | 5,400 | 45億9692万 | -5.13% |
| 12/16 | 4,445 | 4,450 | 4,370 | 4,410 | -1.12% | 4,300 | 46億6569万 | -4.03% |
| 12/15 | 4,435 | 4,510 | 4,435 | 4,460 | -0.45% | 2,900 | 47億1859万 | -3.17% |
| 12/12 | 4,430 | 4,500 | 4,420 | 4,480 | +1.82% | 4,500 | 47億3975万 | -2.82% |
| 12/11 | 4,520 | 4,520 | 4,375 | 4,400 | -1.79% | 6,700 | 46億5511万 | -4.68% |
| 12/10 | 4,585 | 4,585 | 4,440 | 4,480 | -1.65% | 6,100 | 47億3975万 | -3.11% |
| 12/09 | 4,640 | 4,700 | 4,520 | 4,555 | -1.73% | 6,500 | 48億1909万 | -1.68% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,000株（1.03%）+0.09% |
| 12/08 | 4,475 | 4,635 | 4,465 | 4,635 | +4.63% | 8,200 | 49億373万 | -0.15% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 10,000株（0.94%）+0.12% |
| 12/05 | 4,445 | 4,490 | 4,350 | 4,430 | -0.45% | 8,000 | 46億8685万 | -4.67% |
| 12/04 | 4,370 | 4,455 | 4,360 | 4,450 | +2.18% | 6,700 | 47億801万 | -4.55% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,700株（0.82%）+0.07% |
| 12/03 | 4,410 | 4,500 | 4,320 | 4,355 | -1.36% | 16,700 | 46億750万 | -6.96% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,000株（0.75%）+0.19% |
| 12/02 | 4,545 | 4,545 | 4,350 | 4,415 | -2.86% | 19,300 | 46億7098万 | -6.46% |
| 12/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,000株（0.56%）新規 |
| 12/01 | 4,730 | 4,730 | 4,535 | 4,545 | -3.3% | 9,000 | 48億851万 | -4.54% |
| 11/28 | 4,805 | 4,835 | 4,685 | 4,700 | -1.36% | 7,000 | 49億7250万 | -1.9% |
| 11/27 | 4,770 | 4,845 | 4,660 | 4,765 | +3.93% | 11,500 | 50億4127万 | -0.91% |
| 11/26 | 4,500 | 4,660 | 4,500 | 4,585 | +1.21% | 5,200 | 48億5083万 | -4.86% |
| 11/25 | 4,680 | 4,685 | 4,440 | 4,530 | -1.41% | 9,800 | 47億9264万 | -6.25% |
| 11/21 | 4,565 | 4,595 | 4,515 | 4,595 | +0.66% | 5,800 | 48億6141万 | -5.18% |
| 11/20 | 4,630 | 4,860 | 4,565 | 4,565 | +0.11% | 9,900 | 48億2967万 | -6.17% |
| 11/19 | 4,650 | 4,715 | 4,555 | 4,560 | -1.94% | 7,300 | 48億2438万 | -6.31% |
| 11/18 | 4,900 | 4,925 | 4,645 | 4,650 | -6.25% | 14,800 | 49億1960万 | -3.93% |
| 11/17 | 4,960 | 4,960 | 4,815 | 4,960 | +1.12% | 8,700 | 52億4758万 | +3.08% |
| 11/14 | 4,830 | 4,985 | 4,830 | 4,905 | +1.24% | 9,600 | 51億8939万 | +2.72% |
| 11/13 | 4,890 | 4,895 | 4,820 | 4,845 | -0.92% | 4,100 | 51億2591万 | +2.15% |
| 11/12 | 4,740 | 4,950 | 4,710 | 4,890 | +3.82% | 11,100 | 51億7352万 | +3.82% |
| 11/11 | 4,815 | 4,815 | 4,650 | 4,710 | +0.75% | 12,100 | 49億8308万 | +0.77% |
| 11/10 | 4,630 | 4,695 | 4,630 | 4,675 | +2.52% | 5,900 | 49億4605万 | +0.73% |
| 11/07 | 4,570 | 4,570 | 4,485 | 4,560 | -1.72% | 8,600 | 48億2438万 | -1.04% |
| 11/06 | 4,620 | 4,715 | 4,620 | 4,640 | +0.98% | 8,000 | 49億902万 | +1.24% |
| 11/05 | 4,545 | 4,650 | 4,450 | 4,595 | -2.34% | 21,000 | 48億6141万 | +0.81% |
| 11/04 | 4,865 | 4,865 | 4,645 | 4,705 | -1.57% | 14,900 | 49億7779万 | +3.66% |
| 10/31 | 4,830 | 4,950 | 4,770 | 4,780 | +0.42% | 15,700 | 50億5714万 | +5.87% |
| 10/30 | 4,755 | 4,845 | 4,710 | 4,760 | -1.14% | 13,500 | 50億3598万 | +6.04% |
| 10/29 | 5,030 | 5,100 | 4,815 | 4,815 | -2.13% | 14,400 | 50億9417万 | +7.79% |
| 10/28 | 5,350 | 5,450 | 4,910 | 4,920 | -7.69% | 20,200 | 52億526万 | +10.71% |
| 10/27 | 5,500 | 5,640 | 5,320 | 5,330 | -2.02% | 33,300 | 56億3903万 | +20.67% |
| 10/24 | 5,360 | 5,480 | 5,270 | 5,440 | +2.84% | 22,000 | 57億5541万 | +24.29% |
| 10/23 | 5,220 | 5,430 | 5,110 | 5,290 | +2.52% | 32,000 | 55億9671万 | +22.31% |
| 10/22 | 5,000 | 5,190 | 4,955 | 5,160 | +3.2% | 17,200 | 54億5917万 | +20.28% |
| 10/22 | （空売り報告）UBS AG 5,100株（0.48%）-0.18%義務消失 |
| 10/21 | 4,930 | 5,100 | 4,830 | 5,000 | +1.42% | 21,100 | 52億8990万 | +17.23% |
| 10/21 | （空売り報告）UBS AG 7,000株（0.66%）-0.19% |
| 10/20 | 4,935 | 5,070 | 4,810 | 4,930 | +1.23% | 21,600 | 52億1584万 | +15.92% |
| 10/20 | （空売り報告）UBS AG 9,000株（0.85%）-0.14% |
| 10/20 | （空売り報告）モルガン・スタンレーMUFG証券 4,200株（0.39%）-0.11%義務消失 |
| 10/17 | 5,030 | 5,090 | 4,785 | 4,870 | -4.13% | 41,300 | 51億5236万 | +14.64% |
| 10/17 | （空売り報告）モルガン・スタンレーMUFG証券 5,300株（0.5%）再IN |
| 10/16 | 4,595 | 5,130 | 4,525 | 5,080 | +10.43% | 110,600 | 53億7453万 | +19.61% |
| 10/16 | （空売り報告）JPM Securities Japan Co Ltd. 3,300株（0.31%）-0.97%義務消失 |
| 10/15 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 10/15 | （IR情報）15:00 2025年11月期第3四半期決算短信〔日本基準〕(連結) |
| 10/15 | 3,900 | 4,600 | 3,900 | 4,600 | +17.95% | 16,900 | 48億6670万 | +8.39% |
| 10/15 | （空売り報告）JPM Securities Japan Co Ltd. 13,600株（1.28%）-0.18% |
| 10/14 | （IR情報）14:00 女性活躍推進企業として「えるぼし認定」（２段階目）を取得 |
| 10/14 | 3,875 | 3,995 | 3,865 | 3,900 | -1.14% | 12,700 | 41億2612万 | -8.54% |
| 10/10 | 4,065 | 4,080 | 3,930 | 3,945 | -2.23% | 7,500 | 41億7373万 | -8.49% |
| 10/09 | 4,180 | 4,180 | 4,035 | 4,035 | -1.82% | 8,400 | 42億6894万 | -7.43% |
| 10/08 | 4,015 | 4,170 | 4,010 | 4,110 | +2.37% | 10,400 | 43億4829万 | -6.44% |
| 10/07 | 4,030 | 4,030 | 3,935 | 4,015 | +0.5% | 6,800 | 42億4778万 | -9.18% |
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。
