| 2026 |
| 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% |
| 10/30 | 398 | 398 | 392 | 392 | -0.51% | 65,400 | 69億6296万 | -2.24% |
| 10/29 | 396 | 397 | 393 | 394 | -0.51% | 35,100 | 69億9848万 | -1.99% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 161,600株（0.9%）+0.01% |
| 10/28 | 399 | 400 | 396 | 396 | -1% | 28,800 | 70億3401万 | -1.74% |
| 10/27 | 398 | 403 | 398 | 400 | +0.76% | 28,500 | 71億506万 | -0.99% |
| 10/24 | 402 | 402 | 397 | 397 | -1.24% | 20,100 | 70億5177万 | -1.98% |
| 10/23 | 400 | 406 | 397 | 402 | +1.01% | 44,600 | 71億4058万 | -0.99% |
| 10/22 | 395 | 400 | 395 | 398 | +0.76% | 32,900 | 70億6953万 | -2.21% |
| 10/21 | 401 | 401 | 394 | 395 | -1% | 50,700 | 70億1593万 | -2.95% |
| 10/20 | 395 | 401 | 395 | 399 | +1.79% | 61,200 | 70億8698万 | -2.44% |
| 10/17 | 395 | 397 | 392 | 392 | -0.76% | 33,000 | 69億6264万 | -4.39% |
| 10/16 | 395 | 399 | 395 | 395 | -0.25% | 35,200 | 70億1593万 | -3.89% |
| 10/15 | 396 | 396 | 391 | 396 | +1.28% | 31,400 | 70億3369万 | -3.88% |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 158,700株（0.89%）-0.01% |
| 10/14 | 396 | 399 | 391 | 391 | -1.76% | 85,300 | 69億4488万 | -5.33% |
| 10/10 | 401 | 401 | 396 | 398 | -1.24% | 42,200 | 70億6921万 | -3.86% |
| 10/10 | （空売り報告）Barclays Capital Securities Ltd 160,200株（0.9%）+0.07% |
| 10/09 | 400 | 403 | 398 | 403 | +0.75% | 62,200 | 71億5802万 | -2.89% |
| 10/08 | 403 | 403 | 400 | 400 | -0.74% | 53,200 | 71億474万 | -3.85% |
| 10/07 | 405 | 405 | 400 | 403 | -0.74% | 41,200 | 71億5802万 | -3.13% |
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。
