| 2026 |
| 09/11 | 208 | 210 | 207 | 210 | +0.48% | 599,400 | 360億7929万 | +1.45% |
| 09/10 | 210 | 210 | 207 | 209 | -0.48% | 439,900 | 359億748万 | +0.97% |
| 09/09 | 208 | 210 | 207 | 210 | 0% | 888,400 | 360億7929万 | +1.94% |
| 09/09 | （空売り報告）Nomura International plc 1,048,467株（0.61%）+0.11% |
| 09/08 | 206 | 210 | 204 | 210 | +1.94% | 867,800 | 360億7929万 | +1.94% |
| 09/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,106,571株（0.64%）再IN |
| 09/07 | 206 | 207 | 205 | 206 | 0% | 492,200 | 353億9206万 | +0.49% |
| 09/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 696,771株（0.4%）-0.22%義務消失 |
| 09/04 | 207 | 210 | 204 | 206 | -0.96% | 1,172,000 | 353億9206万 | +0.49% |
| 09/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,070,771株（0.62%）+0.06% |
| 09/03 | 207 | 208 | 207 | 208 | 0% | 337,200 | 357億3568万 | +1.46% |
| 09/03 | （空売り報告）Nomura International plc 860,521株（0.5%）再IN |
| 09/02 | 211 | 211 | 207 | 208 | -1.42% | 645,200 | 357億3568万 | +1.46% |
| 09/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 978,371株（0.56%）再IN |
| 09/01 | 209 | 211 | 207 | 211 | +0.48% | 906,600 | 362億5109万 | +2.93% |
| 09/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 605,571株（0.35%）-0.24%義務消失 |
| 08/31 | 211 | 211 | 209 | 210 | -0.47% | 485,900 | 360億7929万 | +2.44% |
| 08/28 | 208 | 212 | 208 | 211 | +0.96% | 1,063,200 | 362億5109万 | +3.43% |
| 08/27 | 208 | 209 | 207 | 209 | +0.48% | 378,300 | 359億748万 | +2.45% |
| 08/26 | 207 | 208 | 207 | 208 | 0% | 264,000 | 357億3568万 | +2.46% |
| 08/25 | 208 | 208 | 207 | 208 | 0% | 266,900 | 357億3568万 | +2.46% |
| 08/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,015,271株（0.59%）再IN |
| 08/24 | 208 | 208 | 207 | 208 | +0.48% | 299,600 | 357億3568万 | +2.46% |
| 08/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 710,971株（0.41%）-0.18%義務消失 |
| 08/21 | 205 | 209 | 205 | 207 | 0% | 561,000 | 355億6387万 | +2.48% |
| 08/20 | 206 | 208 | 205 | 207 | +0.49% | 647,500 | 355億6387万 | +2.48% |
| 08/20 | （空売り報告）Barclays Capital Securities Ltd 826,270株（0.48%）-0.1%義務消失 |
| 08/19 | 205 | 206 | 203 | 206 | +0.49% | 682,400 | 353億9206万 | +1.98% |
| 08/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,023,971株（0.59%）-0.02% |
| 08/18 | 204 | 205 | 202 | 205 | +0.49% | 403,300 | 352億2026万 | +1.49% |
| 08/18 | （空売り報告）Barclays Capital Securities Ltd 999,270株（0.58%）-0.11% |
| 08/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,057,571株（0.61%）再IN |
| 08/17 | 204 | 205 | 202 | 204 | 0% | 302,800 | 350億4845万 | +0.99% |
| 08/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 826,071株（0.48%）-0.14%義務消失 |
| 08/14 | 204 | 205 | 202 | 204 | +0.49% | 613,100 | 350億4845万 | +0.99% |
| 08/13 | 201 | 205 | 201 | 203 | +0.5% | 566,700 | 348億7665万 | +0.5% |
| 08/12 | 202 | 203 | 201 | 202 | 0% | 463,100 | 347億484万 | 0% |
| 08/10 | 204 | 205 | 201 | 202 | 0% | 434,100 | 347億484万 | 0% |
| 08/07 | 202 | 203 | 201 | 202 | +1% | 528,200 | 347億484万 | 0% |
| 08/06 | 199 | 203 | 199 | 200 | +0.5% | 383,900 | 343億6123万 | -0.99% |
| 08/05 | 201 | 201 | 199 | 199 | 0% | 264,100 | 341億8942万 | -1% |
| 08/04 | 203 | 203 | 199 | 199 | -1% | 589,700 | 341億8942万 | -1% |
| 08/03 | 205 | 205 | 201 | 201 | -3.37% | 894,400 | 345億3303万 | 0% |
| 07/31 | 206 | 208 | 204 | 208 | +1.46% | 689,400 | 357億3568万 | +3.48% |
| 07/30 | 205 | 208 | 204 | 205 | +0.49% | 519,800 | 352億2026万 | +1.99% |
| 07/29 | 205 | 206 | 203 | 204 | +0.49% | 694,800 | 350億4845万 | +2% |
| 07/28 | 204 | 205 | 202 | 203 | -0.49% | 301,800 | 348億7665万 | +1.5% |
| 07/28 | （空売り報告）Barclays Capital Securities Ltd 1,200,370株（0.69%）-0.02% |
| 07/27 | 201 | 204 | 200 | 204 | +2.51% | 486,900 | 350億4845万 | +2.51% |
| 07/24 | 199 | 201 | 198 | 199 | -0.5% | 361,200 | 341億8942万 | 0% |
| 07/23 | 200 | 201 | 198 | 200 | +1.52% | 269,500 | 343億6123万 | +1.01% |
| 07/22 | 199 | 199 | 197 | 197 | -1.01% | 356,200 | 338億4581万 | -0.51% |
| 07/21 | 199 | 202 | 199 | 199 | +0.51% | 422,700 | 341億8942万 | +0.51% |
| 07/21 | （空売り報告）Nomura International plc 845,849株（0.49%）-0.02%義務消失 |
| 07/17 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/17 | 199 | 201 | 198 | 198 | -0.5% | 414,700 | 340億1761万 | 0% |
| 07/17 | （空売り報告）Nomura International plc 881,902株（0.51%）再IN |
| 07/16 | 201 | 204 | 199 | 199 | -0.5% | 614,100 | 341億8942万 | +1.02% |
| 07/15 | 204 | 204 | 200 | 200 | -1.48% | 310,000 | 343億6123万 | +1.52% |
| 07/14 | 203 | 205 | 202 | 203 | +0.5% | 400,900 | 348億7665万 | +3.05% |
| 07/13 | 204 | 207 | 199 | 202 | -1.94% | 703,500 | 347億484万 | +3.06% |
| 07/10 | （IR情報）16:00 2027年2月期(第42期)第1四半期経営成績について |
| 07/10 | （IR情報）16:00 2027年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/10 | 206 | 209 | 204 | 206 | -0.96% | 822,800 | 353億9206万 | +5.1% |
| 07/10 | （空売り報告）Barclays Capital Securities Ltd 1,224,970株（0.71%）+0.02% |
| 07/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,076,571株（0.62%）+0.03% |
| 07/09 | 208 | 209 | 205 | 208 | -0.48% | 481,500 | 357億3568万 | +6.67% |
| 07/08 | 202 | 210 | 202 | 209 | +4.5% | 1,349,000 | 359億748万 | +7.73% |
| 07/08 | （空売り報告）Nomura International plc 858,254株（0.49%）-0.1%義務消失 |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 1,202,270株（0.69%）-0.03% |
| 07/07 | 201 | 202 | 200 | 200 | +0.5% | 298,700 | 343億6123万 | +3.63% |
| 07/06 | 198 | 200 | 197 | 199 | +1.02% | 294,200 | 341億8942万 | +3.11% |
| 07/03 | 199 | 200 | 197 | 197 | -1.01% | 305,100 | 338億4581万 | +2.07% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,030,071株（0.59%）-0.02% |
| 07/02 | 198 | 201 | 198 | 199 | +1.02% | 341,100 | 341億8942万 | +3.65% |
| 07/02 | （空売り報告）Nomura International plc 1,017,042株（0.59%）-0.01% |
| 07/01 | 200 | 200 | 197 | 197 | -1.5% | 296,300 | 338億4581万 | +2.6% |
| 07/01 | （空売り報告）Nomura International plc 1,041,002株（0.6%）+0.01% |
| 06/30 | 199 | 202 | 197 | 200 | +0.5% | 807,600 | 343億6123万 | +4.17% |
| 06/29 | 197 | 200 | 195 | 199 | +1.02% | 578,100 | 341億8942万 | +3.65% |
| 06/29 | （空売り報告）Nomura International plc 1,027,678株（0.59%）-0.03% |
| 06/26 | 193 | 197 | 192 | 197 | +2.07% | 595,700 | 338億4581万 | +3.14% |
| 06/25 | 196 | 196 | 193 | 193 | -0.52% | 212,700 | 331億5858万 | +1.05% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,057,671株（0.61%）再IN |
| 06/24 | 195 | 197 | 193 | 194 | -0.51% | 470,200 | 333億3039万 | +1.57% |
| 06/23 | 189 | 195 | 189 | 195 | +3.17% | 692,600 | 335億220万 | +2.09% |
| 06/23 | （空売り報告）Nomura International plc 1,078,021株（0.62%）-0.17% |
| 06/22 | 189 | 191 | 189 | 189 | 0% | 229,000 | 324億7136万 | -1.05% |
| 06/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 707,571株（0.41%）-0.09%義務消失 |
| 06/19 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/19 | 192 | 192 | 189 | 189 | -1.56% | 360,200 | 324億7136万 | -1.05% |
| 06/18 | 191 | 192 | 190 | 192 | +0.52% | 208,100 | 329億8678万 | 0% |
| 06/17 | 191 | 192 | 190 | 191 | +0.53% | 186,200 | 328億1497万 | -0.52% |
| 06/16 | 193 | 193 | 190 | 190 | -1.04% | 280,400 | 326億4317万 | -1.04% |
| 06/15 | （IR情報）13:00 日本証券新聞社主催「個人投資家向けIRセミナー」参加のお知らせ |
| 06/15 | 193 | 194 | 192 | 192 | -0.52% | 354,600 | 329億8678万 | 0% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 1,237,470株（0.72%）+0.03% |
| 06/12 | 193 | 194 | 191 | 193 | +0.52% | 392,200 | 331億5858万 | 0% |
| 06/12 | （空売り報告）Nomura International plc 1,367,001株（0.79%）-0.02% |
| 06/12 | （空売り報告）Barclays Capital Securities Ltd 1,199,270株（0.69%）-0.05% |
| 06/11 | （IR情報）14:00 医療法人社団育心会との業務提携に関するお知らせ |
| 06/11 | 190 | 192 | 189 | 192 | +1.05% | 403,400 | 329億8678万 | -0.52% |
| 06/10 | 190 | 191 | 189 | 190 | 0% | 224,900 | 326億4317万 | -1.55% |
| 06/09 | 191 | 192 | 189 | 190 | 0% | 318,400 | 326億4317万 | -1.55% |
| 06/08 | 188 | 191 | 188 | 190 | 0% | 418,200 | 326億4317万 | -1.55% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 1,282,870株（0.74%）+0.13% |
| 06/05 | 188 | 191 | 188 | 190 | +1.06% | 269,100 | 326億4317万 | -1.55% |
| 06/04 | 190 | 190 | 188 | 188 | -1.05% | 265,600 | 322億9955万 | -3.09% |
| 06/03 | 188 | 191 | 187 | 190 | +1.06% | 420,700 | 326億4317万 | -2.06% |
| 06/02 | 188 | 189 | 187 | 188 | -0.53% | 460,900 | 322億9955万 | -3.09% |
| 06/01 | 191 | 192 | 189 | 189 | -1.05% | 621,000 | 324億7136万 | -3.08% |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 1,053,670株（0.61%）+0.1% |
| 05/29 | 194 | 195 | 191 | 191 | -1.04% | 396,300 | 328億1497万 | -2.05% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 871,571株（0.5%）再IN |
| 05/28 | 192 | 193 | 191 | 193 | 0% | 523,600 | 331億5858万 | -1.03% |
| 05/27 | 192 | 194 | 192 | 193 | +0.52% | 440,100 | 331億5858万 | -1.53% |
| 05/27 | （空売り報告）Nomura International plc 1,399,101株（0.81%）+0.07% |
| 05/26 | 191 | 192 | 190 | 192 | +0.52% | 317,800 | 329億8678万 | -2.04% |
| 05/26 | （IR情報）0:00 支配株主等に関する事項について |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 879,170株（0.51%）再IN |
| 05/25 | 194 | 194 | 191 | 191 | -1.55% | 554,400 | 328億1497万 | -2.55% |
| 05/25 | （空売り報告）Nomura International plc 1,281,670株（0.74%）+0.03% |
| 05/22 | （IR情報）16:00 執行役員の異動に関するお知らせ |
| 05/22 | 194 | 195 | 193 | 194 | -0.51% | 441,300 | 333億3039万 | -1.52% |
| 05/21 | 193 | 197 | 193 | 195 | +0.52% | 541,800 | 335億220万 | -1.02% |
| 05/20 | 195 | 195 | 193 | 194 | 0% | 276,800 | 333億3039万 | -1.52% |
| 05/19 | 193 | 195 | 193 | 194 | +0.52% | 379,300 | 333億3039万 | -1.52% |
| 05/19 | （空売り報告）Nomura International plc 1,220,662株（0.71%）+0.04% |
| 05/18 | 196 | 196 | 193 | 193 | -2.03% | 585,700 | 331億5858万 | -2.03% |
| 05/15 | 197 | 198 | 195 | 197 | 0% | 323,100 | 338億4581万 | 0% |
| 05/14 | 198 | 198 | 196 | 197 | -0.51% | 253,500 | 338億4581万 | 0% |
| 05/13 | 197 | 198 | 196 | 198 | +0.51% | 294,900 | 340億1761万 | +0.51% |
| 05/12 | 196 | 197 | 194 | 197 | +0.51% | 458,600 | 338億4581万 | 0% |
| 05/11 | 195 | 196 | 195 | 196 | +0.51% | 350,100 | 336億7400万 | -0.51% |
| 05/08 | 196 | 197 | 194 | 195 | -1.02% | 483,700 | 335億220万 | -1.02% |
| 05/07 | 195 | 197 | 194 | 197 | +1.55% | 523,800 | 338億4581万 | +0.51% |
| 05/07 | （空売り報告）Nomura International plc 1,156,779株（0.67%）-0.12% |
| 05/01 | 194 | 195 | 193 | 194 | 0% | 296,500 | 333億3039万 | -1.02% |
| 04/30 | 195 | 195 | 194 | 194 | -0.51% | 378,800 | 333億3039万 | -1.02% |
| 04/28 | 195 | 197 | 194 | 195 | +0.52% | 457,400 | 335億220万 | -0.51% |
| 04/27 | 195 | 196 | 194 | 194 | -0.51% | 292,500 | 333億3039万 | -1.02% |
| 04/24 | 196 | 197 | 195 | 195 | -0.51% | 329,200 | 335億220万 | -0.51% |
| 04/23 | 199 | 200 | 195 | 196 | -2% | 455,700 | 336億7400万 | 0% |
| 04/22 | 199 | 200 | 198 | 200 | 0% | 420,200 | 343億6123万 | +2.04% |
| 04/21 | 201 | 202 | 199 | 200 | -0.5% | 359,800 | 343億6123万 | +2.04% |
| 04/20 | 202 | 202 | 199 | 201 | 0% | 379,800 | 345億3303万 | +2.55% |
| 04/17 | 201 | 202 | 200 | 201 | -0.5% | 360,700 | 345億3303万 | +3.08% |
| 04/15 | （空売り報告）Nomura International plc 1,360,235株（0.79%）-0.1% |
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。
