| 2026 |
| 04/01 | 354 | 355 | 351 | 351 | +0.29% | 29,400 | 62億3665万 | -1.4% |
| 03/31 | 349 | 353 | 348 | 350 | +0.57% | 67,600 | 62億1889万 | -1.69% |
| 03/30 | 350 | 351 | 348 | 348 | -1.42% | 53,900 | 61億8335万 | -2.52% |
| 03/30 | （空売り報告）UBS AG 105,156株（0.59%）-0.05% |
| 03/27 | 348 | 353 | 348 | 353 | +0.28% | 71,900 | 62億7219万 | -1.4% |
| 03/26 | 349 | 352 | 349 | 352 | +0.86% | 21,800 | 62億5442万 | -1.95% |
| 03/25 | （IR情報）16:30 スタンダード市場への市場区分変更承認及びプライム市場上場維持基準の適合に向けた計画の取り下げに関するお知らせ |
| 03/25 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 03/25 | 350 | 353 | 349 | 349 | +0.29% | 52,200 | 62億112万 | -3.06% |
| 03/24 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 03/24 | 348 | 349 | 346 | 348 | +0.29% | 49,900 | 61億8335万 | -3.6% |
| 03/23 | 350 | 350 | 347 | 347 | -0.86% | 67,400 | 61億6558万 | -4.14% |
| 03/23 | （空売り報告）UBS AG 114,356株（0.64%）+0.13% |
| 03/19 | 351 | 356 | 350 | 350 | -1.41% | 48,800 | 62億1889万 | -3.58% |
| 03/18 | 351 | 356 | 351 | 355 | +0.57% | 46,800 | 63億773万 | -2.47% |
| 03/17 | 353 | 357 | 353 | 353 | -0.56% | 46,600 | 62億7219万 | -3.29% |
| 03/16 | 354 | 356 | 353 | 355 | -0.28% | 46,100 | 63億773万 | -3.01% |
| 03/13 | 353 | 357 | 353 | 356 | +0.28% | 34,400 | 63億2550万 | -2.73% |
| 03/12 | 361 | 361 | 355 | 355 | -1.93% | 33,800 | 63億773万 | -3.27% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 107,910株（0.6%）+0.09% |
| 03/12 | （空売り報告）Barclays Capital Securities Ltd 363,595株（2.04%）+0.05% |
| 03/11 | 363 | 366 | 362 | 362 | -0.28% | 35,400 | 64億3210万 | -1.63% |
| 03/11 | （空売り報告）Barclays Capital Securities Ltd 354,195株（1.99%）-0.01% |
| 03/10 | 359 | 363 | 355 | 363 | +1.97% | 44,300 | 64億4987万 | -1.36% |
| 03/09 | 355 | 360 | 352 | 356 | -1.39% | 89,800 | 63億2550万 | -3.52% |
| 03/09 | （空売り報告）Barclays Capital Securities Ltd 355,395株（2%）+0.2% |
| 03/06 | 362 | 363 | 360 | 361 | +0.28% | 33,900 | 64億1434万 | -2.17% |
| 03/05 | 360 | 363 | 358 | 360 | +1.98% | 49,500 | 63億9657万 | -2.7% |
| 03/04 | 360 | 360 | 352 | 353 | -1.94% | 109,800 | 62億7219万 | -4.59% |
| 03/03 | 363 | 364 | 360 | 360 | -0.83% | 97,300 | 63億9657万 | -3.23% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 321,195株（1.8%）+0.04% |
| 03/02 | 369 | 369 | 363 | 363 | -1.63% | 112,500 | 64億4987万 | -2.42% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 313,995株（1.76%）-0.21% |
| 02/27 | 367 | 371 | 367 | 369 | +0.54% | 32,100 | 65億5648万 | -1.07% |
| 02/26 | 364 | 368 | 363 | 367 | +1.1% | 54,500 | 65億2095万 | -1.87% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 351,600株（1.97%）-0.03% |
| 02/25 | 363 | 364 | 361 | 363 | 0% | 100,900 | 64億4987万 | -2.94% |
| 02/24 | 368 | 369 | 363 | 363 | -1.36% | 110,500 | 64億4987万 | -3.2% |
| 02/20 | 372 | 372 | 368 | 368 | -0.81% | 78,600 | 65億3871万 | -2.13% |
| 02/20 | （空売り報告）UBS AG 90,756株（0.51%）再IN |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 91,610株（0.51%）再IN |
| 02/19 | 372 | 373 | 371 | 371 | -0.27% | 25,500 | 65億9202万 | -1.59% |
| 02/18 | 371 | 375 | 371 | 372 | 0% | 23,700 | 66億979万 | -1.59% |
| 02/17 | 371 | 375 | 370 | 372 | -0.8% | 72,700 | 66億979万 | -1.59% |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 356,300株（2%）+0.02% |
| 02/16 | （IR情報）15:30 2026年6月期第2四半期決算短信[IFRS](連結) |
| 02/16 | 376 | 377 | 375 | 375 | 0% | 46,900 | 66億6309万 | -1.06% |
| 02/13 | 377 | 379 | 375 | 375 | -0.79% | 34,000 | 66億6309万 | -1.06% |
| 02/12 | 379 | 380 | 377 | 378 | -0.26% | 40,300 | 67億1640万 | -0.26% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 352,700株（1.98%）-0.03% |
| 02/10 | （IR情報）15:30 東京証券取引所スタンダード市場への市場区分変更申請に関するお知らせ |
| 02/10 | 373 | 379 | 373 | 379 | +1.61% | 22,700 | 67億3417万 | -0.26% |
| 02/09 | 376 | 378 | 373 | 373 | -0.27% | 32,100 | 66億2756万 | -1.84% |
| 02/06 | 373 | 376 | 372 | 374 | +0.27% | 39,300 | 66億4532万 | -1.58% |
| 02/05 | 373 | 377 | 372 | 373 | +0.27% | 30,100 | 66億2756万 | -2.1% |
| 02/04 | 373 | 374 | 372 | 372 | 0% | 22,300 | 66億979万 | -2.62% |
| 02/03 | 373 | 374 | 371 | 372 | -0.27% | 34,000 | 66億979万 | -2.62% |
| 02/02 | 377 | 378 | 373 | 373 | 0% | 38,300 | 66億2756万 | -2.61% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 358,500株（2.01%）+0.03% |
| 01/30 | 374 | 375 | 372 | 373 | +0.54% | 37,200 | 66億2756万 | -2.86% |
| 01/29 | 375 | 376 | 370 | 371 | -1.07% | 94,500 | 65億9202万 | -3.39% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 353,500株（1.98%）+0.09% |
| 01/28 | 378 | 378 | 375 | 375 | -0.79% | 91,100 | 66億6309万 | -2.6% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 336,700株（1.89%）+0.16% |
| 01/27 | 380 | 381 | 378 | 378 | -0.53% | 41,500 | 67億1640万 | -2.07% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 307,800株（1.73%）+0.09% |
| 01/26 | 382 | 383 | 380 | 380 | -0.26% | 70,000 | 67億5193万 | -1.55% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 292,600株（1.64%）+0.24% |
| 01/23 | 382 | 383 | 381 | 381 | -0.26% | 36,300 | 67億6970万 | -1.55% |
| 01/22 | 382 | 384 | 381 | 382 | 0% | 70,900 | 67億8747万 | -1.29% |
| 01/21 | 384 | 384 | 382 | 382 | -0.52% | 67,700 | 67億8533万 | -1.55% |
| 01/20 | 385 | 389 | 384 | 384 | -1.03% | 50,200 | 68億2086万 | -1.03% |
| 01/19 | 389 | 389 | 386 | 388 | -0.26% | 33,700 | 68億9191万 | 0% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 248,900株（1.4%）+0.04% |
| 01/16 | 387 | 389 | 386 | 389 | +0.52% | 43,600 | 69億967万 | 0% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 242,100株（1.36%）-0.09% |
| 01/15 | 386 | 389 | 385 | 387 | +0.52% | 48,000 | 68億7414万 | -0.51% |
| 01/14 | 386 | 388 | 384 | 385 | +0.26% | 47,100 | 68億3862万 | -1.03% |
| 01/13 | 386 | 388 | 384 | 384 | -0.52% | 68,700 | 68億2086万 | -1.29% |
| 01/09 | 383 | 387 | 383 | 386 | +0.52% | 17,900 | 68億5638万 | -0.77% |
| 01/08 | 384 | 386 | 382 | 384 | +0.52% | 41,500 | 68億2086万 | -1.54% |
| 01/07 | 383 | 383 | 381 | 382 | -0.52% | 27,800 | 67億8533万 | -2.05% |
| 01/06 | 381 | 384 | 381 | 384 | +0.79% | 53,900 | 68億2086万 | -1.79% |
| 01/05 | 383 | 383 | 378 | 381 | -0.78% | 92,700 | 67億6757万 | -2.81% |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 259,300株（1.45%）+0.14% |
| 2025 |
| 12/30 | 389 | 389 | 384 | 384 | -1.54% | 54,700 | 68億2086万 | -2.04% |
| 12/29 | 385 | 391 | 385 | 390 | -0.51% | 85,500 | 69億2743万 | -0.51% |
| 12/26 | 392 | 392 | 390 | 392 | 0% | 82,500 | 69億6296万 | 0% |
| 12/25 | 389 | 392 | 388 | 392 | +0.77% | 110,600 | 69億6296万 | 0% |
| 12/25 | （空売り報告）Barclays Capital Securities Ltd 233,100株（1.31%）+0.07% |
| 12/24 | 388 | 390 | 388 | 389 | +0.26% | 54,900 | 69億967万 | -0.77% |
| 12/23 | 390 | 390 | 388 | 388 | -0.26% | 44,000 | 68億9191万 | -1.02% |
| 12/22 | 392 | 392 | 389 | 389 | -0.77% | 93,200 | 69億967万 | -0.77% |
| 12/22 | （空売り報告）Barclays Capital Securities Ltd 221,200株（1.24%）+0.07% |
| 12/19 | 393 | 393 | 391 | 392 | -0.25% | 35,900 | 69億6296万 | 0% |
| 12/18 | 393 | 394 | 391 | 393 | 0% | 30,800 | 69億8072万 | +0.26% |
| 12/17 | 391 | 394 | 391 | 393 | +0.51% | 23,200 | 69億8072万 | 0% |
| 12/16 | 393 | 394 | 391 | 391 | -0.51% | 56,000 | 69億4519万 | -0.51% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 208,100株（1.17%）+0.11% |
| 12/15 | 391 | 393 | 391 | 393 | +0.26% | 36,800 | 69億8072万 | +0.26% |
| 12/12 | 391 | 393 | 390 | 392 | +0.77% | 70,200 | 69億6296万 | 0% |
| 12/11 | 393 | 393 | 389 | 389 | -1.02% | 55,900 | 69億967万 | -0.77% |
| 12/11 | （空売り報告）Barclays Capital Securities Ltd 188,600株（1.06%）+0.16% |
| 12/10 | 393 | 393 | 390 | 393 | +0.26% | 24,900 | 69億8072万 | +0.26% |
| 12/09 | 393 | 393 | 390 | 392 | +0.26% | 41,900 | 69億6296万 | 0% |
| 12/08 | 391 | 393 | 390 | 391 | +0.26% | 46,000 | 69億4519万 | -0.26% |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 160,700株（0.9%）+0.01% |
| 12/05 | 391 | 395 | 390 | 390 | -1.52% | 45,300 | 69億2743万 | -0.51% |
| 12/04 | 391 | 396 | 390 | 396 | +1.8% | 39,100 | 70億3401万 | +1.02% |
| 12/03 | 391 | 395 | 389 | 389 | -1.02% | 47,400 | 69億967万 | -0.77% |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 159,000株（0.89%）-0.02% |
| 12/02 | 396 | 397 | 393 | 393 | -0.76% | 28,700 | 69億8072万 | 0% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 163,100株（0.91%）+0.03% |
| 12/01 | 399 | 399 | 396 | 396 | -1% | 32,200 | 70億3401万 | +0.76% |
| 11/28 | 398 | 401 | 398 | 400 | 0% | 59,100 | 71億506万 | +1.78% |
| 11/28 | （空売り報告）Barclays Capital Securities Ltd 156,800株（0.88%）-0.05% |
| 11/27 | 398 | 401 | 396 | 400 | +0.5% | 54,200 | 71億506万 | +1.78% |
| 11/26 | 390 | 398 | 390 | 398 | +2.05% | 36,000 | 70億6953万 | +1.27% |
| 11/25 | 391 | 393 | 388 | 390 | -0.26% | 46,400 | 69億2743万 | -0.76% |
| 11/21 | 385 | 391 | 385 | 391 | +1.56% | 34,900 | 69億4519万 | -0.51% |
| 11/20 | 388 | 388 | 385 | 385 | -0.52% | 33,200 | 68億3862万 | -2.04% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 165,400株（0.93%）+0.06% |
| 11/19 | 390 | 390 | 385 | 387 | +0.26% | 29,100 | 68億7414万 | -1.53% |
| 11/18 | 391 | 391 | 386 | 386 | -0.77% | 47,300 | 68億5638万 | -2.03% |
| 11/17 | 392 | 396 | 388 | 389 | -1.77% | 68,000 | 69億967万 | -1.27% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 155,100株（0.87%）-0.03% |
| 11/14 | （IR情報）15:30 2026年6月期第1四半期決算短信[IFRS](連結) |
| 11/14 | 399 | 401 | 395 | 396 | -0.75% | 48,400 | 70億3401万 | +0.25% |
| 11/13 | 399 | 400 | 395 | 399 | +0.5% | 22,800 | 70億8730万 | +1.01% |
| 11/12 | 394 | 398 | 392 | 397 | +1.53% | 26,300 | 70億5177万 | +0.51% |
| 11/11 | 392 | 394 | 389 | 391 | +0.51% | 23,000 | 69億4519万 | -1.01% |
| 11/10 | 388 | 392 | 388 | 389 | +0.52% | 29,900 | 69億967万 | -1.77% |
| 11/07 | 386 | 390 | 386 | 387 | +0.26% | 16,800 | 68億7414万 | -2.27% |
| 11/06 | 388 | 392 | 386 | 386 | -0.52% | 38,300 | 68億5638万 | -2.77% |
| 11/05 | 392 | 392 | 386 | 388 | -0.51% | 83,100 | 68億9191万 | -2.51% |
| 11/04 | 394 | 394 | 390 | 390 | -0.76% | 24,200 | 69億2743万 | -2.26% |
| 10/31 | 394 | 394 | 391 | 393 | +0.26% | 33,700 | 69億8072万 | -1.75% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 161,600株（0.9%）+0.01% |
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。
