| 2026 |
| 05/12 | 195 | 198 | 187 | 188 | -2.59% | 343,000 | 24億4686万 | +2.17% |
| 05/11 | 188 | 195 | 186 | 193 | +2.66% | 283,500 | 25億1193万 | +4.89% |
| 05/08 | 184 | 189 | 182 | 188 | +1.62% | 149,300 | 24億4686万 | +2.17% |
| 05/08 | （空売り報告）JPM Securities Japan Co Ltd. 115,800株（0.88%）-0.08% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 64,469株（0.49%）-0.09%義務消失 |
| 05/08 | （空売り報告）Citigroup Global Markets Limited 96,700株（0.74%）-0.07% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 303,431株（2.33%）-0.14% |
| 05/07 | 184 | 188 | 182 | 185 | +1.65% | 153,900 | 24億781万 | +0.54% |
| 05/07 | （空売り報告）JPM Securities Japan Co Ltd. 126,200株（0.96%）-0.11% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 76,769株（0.58%）-0.17% |
| 05/07 | （空売り報告）Citigroup Global Markets Limited 105,900株（0.81%）-0.1% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 322,231株（2.47%）-0.1% |
| 05/01 | 182 | 185 | 180 | 182 | -0.55% | 196,300 | 23億6877万 | -1.09% |
| 05/01 | （空売り報告）Citigroup Global Markets Limited 119,100株（0.91%）+0.06% |
| 04/30 | 182 | 185 | 179 | 183 | 0% | 186,000 | 23億8178万 | -0.54% |
| 04/30 | （空売り報告）JPM Securities Japan Co Ltd. 140,400株（1.07%）-0.12% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 97,769株（0.75%）+0.13% |
| 04/28 | 181 | 185 | 179 | 183 | 0% | 273,400 | 23億8178万 | -1.08% |
| 04/28 | （空売り報告）JPM Securities Japan Co Ltd. 154,900株（1.19%）-0.17% |
| 04/28 | （空売り報告）モルガン・スタンレーMUFG証券 81,869株（0.62%）+0.06% |
| 04/27 | 187 | 187 | 181 | 183 | -0.54% | 289,400 | 23億8178万 | -1.08% |
| 04/27 | （空売り報告）Citigroup Global Markets Limited 110,800株（0.85%）+0.14% |
| 04/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 335,631株（2.57%）-0.13% |
| 04/24 | 187 | 190 | 184 | 184 | -2.13% | 412,600 | 23億9480万 | -0.54% |
| 04/24 | （空売り報告）JPM Securities Japan Co Ltd. 177,900株（1.36%）-0.05% |
| 04/24 | （空売り報告）Citigroup Global Markets Limited 93,100株（0.71%）+0.03% |
| 04/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 352,431株（2.7%）+0.14% |
| 04/23 | 202 | 204 | 185 | 188 | -3.59% | 1,721,500 | 24億4686万 | +1.62% |
| 04/23 | （空売り報告）JPM Securities Japan Co Ltd. 184,600株（1.41%）+0.48% |
| 04/23 | （空売り報告）Citigroup Global Markets Limited 88,600株（0.68%）+0.14% |
| 04/23 | （空売り報告）Barclays Capital Securities Ltd 14,200株（0.1%）-0.5%義務消失 |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 333,331株（2.56%）+1.31% |
| 04/22 | 194 | 218 | 186 | 195 | +2.63% | 3,967,500 | 25億3796万 | +4.84% |
| 04/22 | （空売り報告）JPM Securities Japan Co Ltd. 121,200株（0.93%）再IN |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 73,969株（0.56%）再IN |
| 04/22 | （空売り報告）Citigroup Global Markets Limited 70,800株（0.54%）再IN |
| 04/22 | （空売り報告）Barclays Capital Securities Ltd 78,700株（0.6%）再IN |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 163,631株（1.25%）+0.49% |
| 04/21 | 200 | 200 | 187 | 190 | -1.55% | 649,300 | 24億7289万 | +2.15% |
| 04/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 99,531株（0.76%）+0.07% |
| 04/20 | 182 | 193 | 181 | 193 | +6.63% | 484,300 | 25億1193万 | +3.76% |
| 04/17 | 185 | 188 | 181 | 181 | -0.55% | 241,600 | 23億5575万 | -3.21% |
| 04/16 | 185 | 187 | 181 | 182 | -1.62% | 368,300 | 23億6877万 | -3.19% |
| 04/16 | （空売り報告）Citigroup Global Markets Limited 62,100株（0.47%）-0.09%義務消失 |
| 04/15 | （IR情報）12:30 地下構造物の自動・自律型ドローン点検技術の実証検証において良好な成果を確認 ～空間理解から飛行計画・自律制御までの一体技術の確立に向けた成果を確認～ |
| 04/15 | 180 | 198 | 180 | 185 | +3.35% | 932,500 | 24億781万 | -2.63% |
| 04/14 | 181 | 184 | 178 | 179 | +0.56% | 146,400 | 23億2972万 | -5.79% |
| 04/13 | 180 | 181 | 178 | 178 | -1.11% | 86,000 | 23億1670万 | -6.32% |
| 04/10 | 183 | 183 | 180 | 180 | -0.55% | 73,800 | 23億4273万 | -5.76% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 90,831株（0.69%）-0.01% |
| 04/09 | 185 | 185 | 181 | 181 | -2.69% | 104,500 | 23億5575万 | -5.24% |
| 04/08 | 183 | 187 | 183 | 186 | +3.91% | 124,300 | 24億2083万 | -2.62% |
| 04/07 | 183 | 185 | 179 | 179 | -0.56% | 94,800 | 23億2972万 | -6.28% |
| 04/07 | （空売り報告）JPM Securities Japan Co Ltd. 61,600株（0.47%）-0.07%義務消失 |
| 04/06 | 182 | 183 | 180 | 180 | 0% | 72,100 | 23億4273万 | -6.25% |
| 04/03 | 184 | 185 | 180 | 180 | -1.1% | 132,000 | 23億4273万 | -6.74% |
| 04/03 | （空売り報告）JPM Securities Japan Co Ltd. 70,300株（0.54%）再IN |
| 04/02 | 190 | 194 | 181 | 182 | -4.21% | 195,000 | 23億6877万 | -6.19% |
| 04/01 | 186 | 190 | 185 | 190 | +4.4% | 101,700 | 24億7289万 | -2.06% |
| 03/31 | 183 | 195 | 182 | 182 | -1.62% | 155,800 | 23億6877万 | -6.19% |
| 03/30 | 183 | 187 | 183 | 185 | -3.14% | 128,300 | 24億781万 | -5.13% |
| 03/27 | 187 | 193 | 187 | 191 | +1.6% | 86,600 | 24億8590万 | -2.05% |
| 03/26 | 191 | 194 | 187 | 188 | -2.08% | 136,500 | 24億4686万 | -3.59% |
| 03/25 | 196 | 196 | 191 | 192 | +2.13% | 104,500 | 24億9892万 | -2.04% |
| 03/24 | 186 | 189 | 184 | 188 | +3.3% | 200,400 | 24億4686万 | -4.08% |
| 03/23 | 187 | 188 | 178 | 182 | -5.21% | 392,200 | 23億6877万 | -7.14% |
| 03/19 | 198 | 201 | 192 | 192 | -4.95% | 187,400 | 24億9892万 | -3.03% |
| 03/18 | 202 | 204 | 197 | 202 | +1% | 220,800 | 26億2907万 | +2.02% |
| 03/17 | 202 | 215 | 198 | 200 | -0.99% | 274,600 | 26億304万 | +1.01% |
| 03/16 | 203 | 208 | 197 | 202 | -0.98% | 284,700 | 26億2907万 | +2.54% |
| 03/13 | 204 | 208 | 200 | 204 | -2.86% | 258,700 | 26億5510万 | +3.55% |
| 03/13 | （空売り報告）Nomura International plc 56,100株（0.43%）-0.14%義務消失 |
| 03/12 | （IR情報）10:00 株主優待に関するお知らせ |
| 03/12 | 224 | 224 | 207 | 210 | -7.08% | 1,024,300 | 27億3319万 | +6.6% |
| 03/11 | 198 | 240 | 198 | 226 | +15.31% | 6,210,000 | 29億4144万 | +14.72% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,231株（0.7%）再IN |
| 03/10 | 189 | 197 | 187 | 196 | +6.52% | 125,500 | 25億5098万 | 0% |
| 03/10 | （空売り報告）Nomura International plc 74,600株（0.57%）-0.05% |
| 03/09 | 185 | 185 | 180 | 184 | -2.65% | 146,500 | 23億9480万 | -7.07% |
| 03/06 | 188 | 194 | 188 | 189 | -1.05% | 106,200 | 24億5987万 | -5.97% |
| 03/06 | （空売り報告）Nomura International plc 80,800株（0.62%）-0.1% |
| 03/05 | 188 | 194 | 188 | 191 | +6.11% | 158,600 | 24億8590万 | -5.45% |
| 03/05 | （空売り報告）Nomura International plc 94,300株（0.72%）-0.12% |
| 03/04 | 183 | 188 | 175 | 180 | -6.25% | 338,100 | 23億4273万 | -11.76% |
| 03/04 | （空売り報告）Nomura International plc 110,200株（0.84%）-0.09% |
| 03/03 | 198 | 207 | 189 | 192 | -3.03% | 805,900 | 24億9892万 | -6.34% |
| 03/03 | （空売り報告）Nomura International plc 121,100株（0.93%）+0.08% |
| 03/02 | 198 | 202 | 195 | 198 | -0.5% | 132,000 | 25億7701万 | -3.88% |
| 03/02 | （空売り報告）Nomura International plc 111,500株（0.85%）-0.13% |
| 02/27 | 198 | 201 | 197 | 199 | +1.02% | 95,700 | 25億9002万 | -3.86% |
| 02/27 | （空売り報告）Nomura International plc 128,200株（0.98%）-0.1% |
| 02/26 | 195 | 199 | 195 | 197 | +1.03% | 70,000 | 25億6399万 | -5.29% |
| 02/26 | （空売り報告）Nomura International plc 141,400株（1.08%）-0.09% |
| 02/25 | 196 | 201 | 195 | 195 | +1.56% | 148,600 | 25億3796万 | -6.7% |
| 02/25 | （空売り報告）Nomura International plc 152,300株（1.17%）-0.05% |
| 02/24 | 192 | 193 | 187 | 192 | 0% | 134,200 | 24億9892万 | -8.57% |
| 02/24 | （空売り報告）Nomura International plc 159,800株（1.22%）-0.11% |
| 02/20 | 195 | 196 | 192 | 192 | -2.54% | 155,000 | 24億9892万 | -9% |
| 02/20 | （空売り報告）Citigroup Global Markets Limited 73,600株（0.56%）再IN |
| 02/19 | 198 | 199 | 192 | 197 | -0.51% | 190,200 | 25億6399万 | -7.08% |
| 02/18 | 199 | 207 | 197 | 198 | -0.5% | 221,800 | 25億7701万 | -7.04% |
| 02/18 | （空売り報告）Nomura International plc 174,200株（1.33%）-0.15% |
| 02/17 | 198 | 200 | 192 | 199 | +1.02% | 239,000 | 25億9002万 | -7.44% |
| 02/16 | 198 | 203 | 197 | 197 | -0.51% | 249,600 | 25億6399万 | -8.8% |
| 02/16 | （空売り報告）Nomura International plc 193,100株（1.48%）-0.19% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | 206 | 207 | 197 | 198 | -5.26% | 276,400 | 25億7701万 | -9.17% |
| 02/13 | （空売り報告）Nomura International plc 218,600株（1.67%）-0.04% |
| 02/12 | 208 | 210 | 203 | 209 | +4.5% | 377,000 | 27億2018万 | -4.57% |
| 02/10 | 199 | 203 | 197 | 200 | +2.04% | 246,300 | 26億304万 | -7.83% |
| 02/09 | 197 | 199 | 193 | 196 | +2.08% | 200,000 | 25億5098万 | -9.26% |
| 02/06 | 196 | 198 | 190 | 192 | -3.52% | 296,300 | 24億9892万 | -10.7% |
| 02/06 | （空売り報告）Citigroup Global Markets Limited 62,300株（0.47%）-0.03%義務消失 |
| 02/05 | 193 | 201 | 192 | 199 | +2.58% | 290,300 | 25億9002万 | -7.01% |
| 02/05 | （空売り報告）Nomura International plc 223,500株（1.71%）+0.19% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 57,531株（0.44%）-0.52%義務消失 |
| 02/04 | 200 | 201 | 192 | 194 | -4.43% | 735,000 | 25億2495万 | -8.92% |
| 02/04 | （空売り報告）Nomura International plc 198,500株（1.52%）+0.54% |
| 02/04 | （空売り報告）Citigroup Global Markets Limited 65,800株（0.5%）再IN |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 125,231株（0.96%）-0.67% |
| 02/03 | （5%ルール）田辺啓輔（2.49%） |
| 02/03 | 220 | 227 | 201 | 203 | -7.73% | 1,586,200 | 26億4209万 | -4.25% |
| 02/03 | （空売り報告）Nomura International plc 128,800株（0.98%）-0.35% |
| 02/03 | （空売り報告）Citigroup Global Markets Limited 45,500株（0.34%）-0.18%義務消失 |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 212,631株（1.63%）-0.29% |
| 02/02 | 233 | 240 | 220 | 220 | -8.71% | 973,000 | 28億6334万 | +4.27% |
| 02/02 | （空売り報告）Nomura International plc 174,400株（1.33%）-0.08% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 251,031株（1.92%）+0.06% |
| 01/30 | 250 | 274 | 240 | 241 | -3.98% | 6,723,700 | 31億3666万 | +15.31% |
| 01/30 | （空売り報告）Nomura International plc 184,700株（1.41%）+0.1% |
| 01/30 | （空売り報告）Citigroup Global Markets Limited 67,700株（0.52%）再IN |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 242,731株（1.86%）+1.31% |
| 01/29 | 224 | 254 | 222 | 251 | +9.61% | 1,732,300 | 32億6682万 | +21.84% |
| 01/29 | （空売り報告）Nomura International plc 171,000株（1.31%）+0.06% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 54,469株（0.41%）-0.34%義務消失 |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,731株（0.55%）-0.34% |
| 01/28 | （5%ルール）田辺啓輔（6.83%） |
| 01/28 | 225 | 254 | 217 | 229 | +2.23% | 4,145,200 | 29億8048万 | +12.81% |
| 01/28 | （空売り報告）Nomura International plc 163,700株（1.25%）+0.3% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 98,669株（0.75%）-0.69% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 116,731株（0.89%）-0.78% |
| 01/27 | 215 | 228 | 213 | 224 | +3.7% | 901,300 | 29億1540万 | +11.44% |
| 01/27 | （空売り報告）Nomura International plc 124,800株（0.95%）-0.16% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 188,369株（1.44%）-0.64% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 218,031株（1.67%）+0.56% |
| 01/26 | 222 | 222 | 215 | 216 | -1.82% | 104,100 | 28億1128万 | +9.09% |
| 01/26 | （空売り報告）Nomura International plc 145,200株（1.11%）+0.03% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 271,369株（2.08%）-0.03% |
| 01/23 | 216 | 221 | 215 | 220 | +1.38% | 165,000 | 28億6334万 | +11.68% |
| 01/23 | （空売り報告）Nomura International plc 140,700株（1.08%）-0.14% |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 275,269株（2.11%）-0.47% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 144,831株（1.11%）+0.11% |
| 01/22 | 220 | 220 | 212 | 217 | +0.93% | 340,500 | 28億2430万 | +11.28% |
| 01/22 | （空売り報告）Nomura International plc 159,200株（1.22%）-0.17% |
| 01/21 | 218 | 223 | 212 | 215 | -2.27% | 396,200 | 27億9827万 | +11.4% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 337,069株（2.58%）+0.15% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 130,931株（1%）-0.16% |
| 01/20 | 222 | 223 | 219 | 220 | -0.9% | 253,600 | 28億6334万 | +15.18% |
| 01/19 | （5%ルール）田辺啓輔（5.38%） |
| 01/19 | 222 | 227 | 220 | 222 | -1.33% | 367,900 | 28億8937万 | +17.46% |
| 01/19 | （空売り報告）Nomura International plc 181,200株（1.39%）-0.08% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 316,969株（2.43%）-0.12% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 151,131株（1.16%）-0.08% |
| 01/16 | 224 | 232 | 220 | 225 | -0.44% | 790,200 | 29億2842万 | +20.32% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 162,431株（1.24%）-0.08% |
| 01/15 | 221 | 253 | 220 | 226 | 0% | 4,116,100 | 29億4144万 | +22.16% |
| 01/15 | （空売り報告）Nomura International plc 191,700株（1.47%）-0.24% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 331,969株（2.55%）-0.6% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 171,831株（1.32%）+0.26% |
| 01/14 | 222 | 248 | 217 | 226 | +0.89% | 2,924,600 | 29億4144万 | +23.5% |
| 01/14 | （空売り報告）Nomura International plc 223,300株（1.71%）+0.63% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 410,669株（3.15%）+0.92% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 138,031株（1.06%）+0.34% |
| 01/13 | 238 | 239 | 224 | 224 | -2.61% | 1,515,600 | 29億1540万 | +23.76% |
| 01/13 | （空売り報告）Nomura International plc 141,500株（1.08%）+0.46% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 290,569株（2.23%）+0.35% |
| 01/09 | 257 | 267 | 226 | 230 | -5.35% | 3,245,400 | 29億9350万 | +28.49% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 245,169株（1.88%）+1.21% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,231株（0.72%）-0.09% |
| 01/08 | 280 | 303 | 241 | 243 | +8.97% | 21,125,000 | 31億6269万 | +37.29% |
| 01/08 | （空売り報告）Nomura International plc 81,600株（0.62%）再IN |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 88,369株（0.67%）再IN |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 105,631株（0.81%）+0.03% |
| 01/07 | （IR情報）10:30 地下構造物の自動・自律型ドローン点検を見据え現場導入に向けたプロジェクトを開始～ドローン運行に向けた「空間理解手法」の確立に挑む実証～ |
| 01/07 | 185 | 223 | 184 | 223 | +28.9% | 8,563,300 | 29億239万 | +28.16% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 102,431株（0.78%）再IN |
| 01/06 | 172 | 174 | 171 | 173 | +0.58% | 43,900 | 22億5163万 | 0% |
| 01/05 | 173 | 173 | 171 | 172 | 0% | 27,200 | 22億3861万 | -0.58% |
| 2025 |
| 12/30 | 174 | 175 | 169 | 172 | -2.27% | 74,300 | 22億3861万 | -0.58% |
| 12/29 | 170 | 177 | 170 | 176 | +3.53% | 68,600 | 22億9067万 | +1.73% |
| 12/26 | 172 | 173 | 169 | 170 | -0.58% | 92,300 | 22億1258万 | -1.73% |
| 12/25 | 174 | 174 | 170 | 171 | +0.59% | 96,300 | 22億2560万 | -1.16% |
| 12/24 | 172 | 173 | 168 | 170 | -2.3% | 65,200 | 22億1258万 | -2.3% |
| 12/23 | 170 | 174 | 170 | 174 | +1.16% | 55,300 | 22億6464万 | 0% |
| 12/22 | 172 | 172 | 169 | 172 | +1.78% | 57,800 | 22億3861万 | -1.15% |
| 12/19 | 167 | 170 | 166 | 169 | +1.81% | 51,600 | 21億9957万 | -3.43% |
| 12/18 | 167 | 168 | 166 | 166 | -2.35% | 66,900 | 21億6052万 | -5.14% |
| 12/17 | 170 | 172 | 164 | 170 | +0.59% | 102,500 | 22億1258万 | -3.95% |
| 12/16 | 172 | 172 | 169 | 169 | -1.74% | 29,200 | 21億9957万 | -4.52% |
| 12/15 | 170 | 173 | 168 | 172 | +2.38% | 49,200 | 22億3861万 | -3.37% |
| 12/12 | 172 | 173 | 167 | 168 | -2.33% | 171,000 | 21億8655万 | -6.15% |
| 12/11 | 175 | 175 | 172 | 172 | -1.71% | 69,200 | 22億3861万 | -4.44% |
| 12/10 | （IR情報）10:00 「つなぎAI（あい）サービス」特約店契約締結のお知らせ |
| 12/10 | 173 | 189 | 172 | 175 | +1.16% | 364,800 | 22億7766万 | -2.78% |
| 12/09 | 174 | 175 | 171 | 173 | -0.57% | 43,600 | 22億5163万 | -4.42% |
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。
