| 2026 |
| 08/21 | 163 | 163 | 159 | 160 | -1.84% | 34,500 | 20億8243万 | +2.56% |
| 08/20 | 161 | 163 | 159 | 163 | +1.24% | 22,200 | 21億2148万 | +4.49% |
| 08/19 | 159 | 163 | 159 | 161 | +0.63% | 25,800 | 20億9545万 | +3.87% |
| 08/18 | 158 | 160 | 158 | 160 | 0% | 41,800 | 20億8243万 | +3.23% |
| 08/17 | 160 | 163 | 159 | 160 | -1.23% | 23,800 | 20億8243万 | +3.23% |
| 08/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,331株（0.59%）-0.1% |
| 08/14 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | 161 | 162 | 155 | 162 | +0.62% | 52,500 | 21億846万 | +5.19% |
| 08/13 | 162 | 162 | 158 | 161 | 0% | 22,700 | 20億9545万 | +4.55% |
| 08/12 | 157 | 161 | 157 | 161 | +1.26% | 28,300 | 20億9545万 | +5.23% |
| 08/10 | 160 | 161 | 155 | 159 | -0.63% | 48,400 | 20億6942万 | +3.92% |
| 08/07 | 155 | 160 | 154 | 160 | +3.9% | 22,300 | 20億8243万 | +4.58% |
| 08/06 | 155 | 158 | 154 | 154 | -0.65% | 26,300 | 20億434万 | +1.32% |
| 08/05 | 155 | 156 | 154 | 155 | 0% | 19,200 | 20億1735万 | +1.97% |
| 08/04 | 151 | 155 | 151 | 155 | +2.65% | 14,400 | 20億1735万 | +1.97% |
| 08/03 | 155 | 156 | 151 | 151 | -3.82% | 55,200 | 19億6529万 | 0% |
| 07/31 | 151 | 160 | 151 | 157 | +4.67% | 96,800 | 20億4338万 | +3.97% |
| 07/30 | 149 | 152 | 149 | 150 | -1.32% | 47,200 | 19億5228万 | -0.66% |
| 07/29 | 152 | 154 | 151 | 152 | -1.3% | 22,000 | 19億7831万 | +0.66% |
| 07/28 | 156 | 156 | 151 | 154 | -1.91% | 37,600 | 20億434万 | +1.99% |
| 07/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 90,431株（0.69%）-0.09% |
| 07/27 | 156 | 161 | 154 | 157 | +2.61% | 58,800 | 20億4338万 | +3.97% |
| 07/24 | 151 | 153 | 150 | 153 | +0.66% | 22,100 | 19億9132万 | +1.32% |
| 07/23 | 152 | 154 | 152 | 152 | -0.65% | 7,400 | 19億7831万 | +0.66% |
| 07/22 | 150 | 155 | 150 | 153 | +2.68% | 27,900 | 19億9132万 | +2% |
| 07/21 | 149 | 151 | 148 | 149 | 0% | 32,400 | 19億3926万 | -0.67% |
| 07/17 | 150 | 151 | 149 | 149 | -0.67% | 90,700 | 19億3926万 | -0.67% |
| 07/16 | 152 | 154 | 149 | 150 | -1.96% | 49,200 | 19億5228万 | 0% |
| 07/15 | 153 | 155 | 152 | 153 | -1.29% | 31,200 | 19億9132万 | +1.32% |
| 07/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 102,731株（0.78%）-0.1% |
| 07/14 | 153 | 155 | 152 | 155 | +0.65% | 8,500 | 20億1735万 | +3.33% |
| 07/13 | 154 | 156 | 152 | 154 | 0% | 23,900 | 20億434万 | +2.67% |
| 07/10 | 152 | 155 | 150 | 154 | +1.99% | 26,700 | 20億434万 | +1.99% |
| 07/09 | 147 | 152 | 147 | 151 | +2.03% | 23,700 | 19億6529万 | 0% |
| 07/08 | 147 | 150 | 147 | 148 | -1.99% | 60,500 | 19億2625万 | -1.99% |
| 07/07 | 151 | 154 | 150 | 151 | 0% | 33,800 | 19億6529万 | -0.66% |
| 07/06 | 153 | 153 | 151 | 151 | 0% | 24,800 | 19億6529万 | -1.31% |
| 07/03 | 149 | 151 | 149 | 151 | +1.34% | 15,500 | 19億6529万 | -1.31% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 115,831株（0.88%）-0.11% |
| 07/02 | 148 | 151 | 147 | 149 | +0.68% | 40,900 | 19億3926万 | -3.25% |
| 07/01 | 146 | 150 | 146 | 148 | +1.37% | 54,300 | 19億2625万 | -3.9% |
| 06/30 | 148 | 148 | 146 | 146 | -1.35% | 8,900 | 19億22万 | -5.81% |
| 06/29 | 145 | 148 | 145 | 148 | +2.07% | 95,400 | 19億2625万 | -5.13% |
| 06/26 | （IR情報）15:30 役員人事に関するお知らせ |
| 06/26 | 145 | 147 | 145 | 145 | -2.03% | 105,700 | 18億8720万 | -7.64% |
| 06/25 | 154 | 154 | 146 | 148 | -2.63% | 121,700 | 19億2625万 | -6.33% |
| 06/24 | 150 | 152 | 148 | 152 | +1.33% | 66,500 | 19億7831万 | -4.4% |
| 06/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 129,831株（0.99%）-0.08% |
| 06/23 | （IR情報）13:00 NHK大阪ホール「レビュー春のおどり」公演決定に関するお知らせ |
| 06/23 | 152 | 153 | 150 | 150 | -1.96% | 40,700 | 19億5228万 | -5.66% |
| 06/22 | 151 | 155 | 151 | 153 | +1.32% | 28,700 | 19億9132万 | -4.38% |
| 06/19 | 153 | 153 | 150 | 151 | -0.66% | 20,900 | 19億6529万 | -6.21% |
| 06/18 | 152 | 155 | 150 | 152 | +1.33% | 40,300 | 19億7831万 | -6.17% |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 139,431株（1.07%）-0.06% |
| 06/17 | 150 | 154 | 150 | 150 | +0.67% | 37,300 | 19億5228万 | -7.98% |
| 06/17 | （空売り報告）モルガン・スタンレーMUFG証券 61,869株（0.47%）-0.03%義務消失 |
| 06/16 | 152 | 153 | 148 | 149 | -2.61% | 111,400 | 19億3926万 | -9.7% |
| 06/16 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 61,800株（0.47%）-0.06%義務消失 |
| 06/16 | （空売り報告）モルガン・スタンレーMUFG証券 65,369株（0.5%）再IN |
| 06/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 147,831株（1.13%）-0.16% |
| 06/15 | 151 | 155 | 151 | 153 | +2% | 78,500 | 19億9132万 | -7.83% |
| 06/15 | （空売り報告）モルガン・スタンレーMUFG証券 64,669株（0.49%）-0.08%義務消失 |
| 06/12 | 154 | 154 | 150 | 150 | -0.66% | 96,700 | 19億5228万 | -10.71% |
| 06/11 | 152 | 153 | 147 | 151 | -0.66% | 274,600 | 19億6529万 | -10.65% |
| 06/10 | 155 | 159 | 150 | 152 | -1.94% | 164,600 | 19億7831万 | -11.11% |
| 06/09 | 157 | 158 | 154 | 155 | -0.64% | 93,600 | 20億1735万 | -9.88% |
| 06/09 | （空売り報告）モルガン・スタンレーMUFG証券 75,169株（0.57%）-0.03% |
| 06/08 | 163 | 163 | 156 | 156 | -5.45% | 173,800 | 20億3037万 | -9.83% |
| 06/08 | （空売り報告）モルガン・スタンレーMUFG証券 78,869株（0.6%）+0.05% |
| 06/05 | 162 | 166 | 161 | 165 | +2.48% | 35,800 | 21億4751万 | -5.17% |
| 06/05 | （空売り報告）モルガン・スタンレーMUFG証券 72,469株（0.55%）-0.1% |
| 06/04 | 161 | 167 | 159 | 161 | 0% | 165,700 | 20億9545万 | -8% |
| 06/04 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 70,200株（0.53%）新規 |
| 06/03 | （IR情報）10:00 小売店舗向け店内保安ソリューション「科学保安・AI保安警備」に関する技術支援開始のお知らせ |
| 06/03 | 164 | 171 | 160 | 161 | -3.01% | 396,600 | 20億9545万 | -8.52% |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 85,169株（0.65%）+0.15% |
| 06/03 | （空売り報告）Citigroup Global Markets Limited 58,500株（0.44%）-0.1%義務消失 |
| 06/02 | 167 | 168 | 165 | 166 | -1.19% | 54,600 | 21億6052万 | -6.21% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 65,969株（0.5%）再IN |
| 06/01 | 166 | 168 | 165 | 168 | +1.82% | 57,400 | 21億8655万 | -5.62% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 168,131株（1.29%）-0.09% |
| 05/29 | 165 | 170 | 165 | 165 | 0% | 140,300 | 21億4751万 | -7.82% |
| 05/28 | 163 | 165 | 162 | 165 | +0.61% | 109,500 | 21億4751万 | -8.33% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 180,231株（1.38%）-0.04% |
| 05/27 | 166 | 167 | 162 | 164 | -0.61% | 110,200 | 21億3449万 | -9.39% |
| 05/26 | 171 | 171 | 163 | 165 | -4.62% | 244,700 | 21億4751万 | -8.84% |
| 05/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 185,931株（1.42%）-0.12% |
| 05/25 | 176 | 176 | 170 | 173 | 0% | 93,800 | 22億5163万 | -4.95% |
| 05/22 | 169 | 173 | 167 | 173 | +3.59% | 116,200 | 22億5163万 | -4.95% |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 200,531株（1.54%）-0.25% |
| 05/21 | 167 | 170 | 164 | 167 | +1.21% | 151,900 | 21億7354万 | -8.74% |
| 05/20 | 176 | 176 | 163 | 165 | -6.25% | 360,300 | 21億4751万 | -9.84% |
| 05/19 | 176 | 181 | 176 | 176 | +0.57% | 156,800 | 22億9067万 | -4.35% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 57,869株（0.44%）-0.09%義務消失 |
| 05/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 234,131株（1.79%）-0.05% |
| 05/18 | 180 | 181 | 174 | 175 | -2.23% | 342,900 | 22億7766万 | -4.89% |
| 05/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 240,331株（1.84%）-0.12% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信[日本基準](連結) |
| 05/15 | （IR情報）15:30 特別損失の計上及び通期連結業績予想と実績との差異並びに個別業績の前期実績値との差異に関するお知らせ |
| 05/15 | 181 | 184 | 179 | 179 | -1.1% | 248,400 | 23億2972万 | -2.72% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 69,069株（0.53%）再IN |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 255,131株（1.96%）-0.15% |
| 05/14 | （IR情報）16:30 会計監査人の異動に関するお知らせ |
| 05/14 | 185 | 185 | 180 | 181 | -1.63% | 189,800 | 23億5575万 | -1.63% |
| 05/14 | （空売り報告）JPM Securities Japan Co Ltd. 63,400株（0.48%）-0.06%義務消失 |
| 05/14 | （空売り報告）Citigroup Global Markets Limited 70,700株（0.54%）-0.13% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 274,931株（2.11%）-0.18% |
| 05/13 | 187 | 188 | 183 | 184 | -2.13% | 163,400 | 23億9480万 | 0% |
| 05/13 | （空売り報告）JPM Securities Japan Co Ltd. 71,300株（0.54%）-0.07% |
| 05/12 | 195 | 198 | 187 | 188 | -2.59% | 343,000 | 24億4686万 | +2.17% |
| 05/12 | （空売り報告）JPM Securities Japan Co Ltd. 79,500株（0.61%）-0.27% |
| 05/12 | （空売り報告）Citigroup Global Markets Limited 88,400株（0.67%）-0.07% |
| 05/11 | 188 | 195 | 186 | 193 | +2.66% | 283,500 | 25億1193万 | +4.89% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 298,431株（2.29%）-0.04% |
| 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% |
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。
