| 2026 |
| 07/30 | 338 | 342 | 336 | 336 | -1.75% | 57,800 | 59億7013万 | +0.6% |
| 07/29 | 336 | 343 | 336 | 342 | +1.79% | 60,400 | 60億7674万 | +2.4% |
| 07/28 | 340 | 343 | 336 | 336 | -1.75% | 27,900 | 59億7013万 | +0.9% |
| 07/28 | （空売り報告）Barclays Capital Securities Ltd 391,395株（2.2%）+0.01% |
| 07/27 | 333 | 344 | 333 | 342 | +3.01% | 42,200 | 60億7674万 | +2.7% |
| 07/27 | （空売り報告）モルガン・スタンレーMUFG証券 87,710株（0.49%）-0.1%義務消失 |
| 07/27 | （空売り報告）Barclays Capital Securities Ltd 389,495株（2.19%）-0.04% |
| 07/24 | 341 | 342 | 332 | 332 | -2.64% | 41,900 | 58億9906万 | -0.3% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 128,592株（0.72%）+0.11% |
| 07/23 | （IR情報）17:00 株式会社テラの株式取得(子会社化)に関するお知らせ |
| 07/23 | 341 | 342 | 340 | 341 | +0.59% | 14,700 | 60億5897万 | +2.4% |
| 07/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 109,992株（0.61%）+0.11% |
| 07/22 | 340 | 342 | 339 | 339 | +0.3% | 27,300 | 60億2343万 | +1.8% |
| 07/21 | 338 | 342 | 338 | 338 | +0.3% | 29,900 | 60億567万 | +1.5% |
| 07/17 | 347 | 347 | 337 | 337 | -2.03% | 40,100 | 59億8790万 | +1.51% |
| 07/16 | 344 | 349 | 344 | 344 | +0.58% | 29,300 | 61億1228万 | +3.61% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 396,495株（2.23%）+0.06% |
| 07/15 | 342 | 345 | 342 | 342 | +0.29% | 37,700 | 60億7674万 | +3.01% |
| 07/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,892株（0.5%）再IN |
| 07/14 | 337 | 342 | 336 | 341 | +1.79% | 48,600 | 60億5897万 | +3.02% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 386,895株（2.17%）-0.12% |
| 07/13 | 336 | 337 | 335 | 335 | 0% | 28,000 | 59億5236万 | +1.21% |
| 07/10 | 330 | 337 | 330 | 335 | +1.52% | 52,900 | 59億5236万 | +1.21% |
| 07/09 | 331 | 334 | 330 | 330 | -0.3% | 34,900 | 58億6352万 | -0.3% |
| 07/08 | 328 | 333 | 327 | 331 | +0.3% | 34,400 | 58億8129万 | 0% |
| 07/08 | （空売り報告）モルガン・スタンレーMUFG証券 105,610株（0.59%）-0.06% |
| 07/07 | 329 | 331 | 328 | 330 | +1.23% | 78,500 | 58億6352万 | -0.3% |
| 07/06 | 324 | 329 | 322 | 326 | +0.62% | 135,600 | 57億9245万 | -1.81% |
| 07/06 | （空売り報告）モルガン・スタンレーMUFG証券 115,810株（0.65%）-0.05% |
| 07/03 | 326 | 330 | 324 | 324 | -0.31% | 102,500 | 57億5691万 | -2.41% |
| 07/02 | 324 | 331 | 324 | 325 | +0.62% | 69,200 | 57億7468万 | -2.4% |
| 07/02 | （空売り報告）モルガン・スタンレーMUFG証券 125,710株（0.7%）+0.08% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 407,095株（2.29%）-0.03% |
| 07/01 | （IR情報）15:30 当社子会社による株式会社HATOの株式の取得(孫会社化)に関するお知らせ |
| 07/01 | 326 | 326 | 323 | 323 | -0.92% | 61,400 | 57億3914万 | -3% |
| 06/30 | 328 | 331 | 326 | 326 | -0.91% | 152,000 | 57億9245万 | -2.4% |
| 06/30 | （空売り報告）モルガン・スタンレーMUFG証券 111,710株（0.62%）+0.12% |
| 06/29 | 328 | 333 | 328 | 329 | -1.2% | 143,400 | 58億4575万 | -1.5% |
| 06/26 | 333 | 334 | 331 | 333 | 0% | 88,000 | 59億1683万 | -0.6% |
| 06/25 | 333 | 333 | 330 | 333 | +1.22% | 17,700 | 59億1683万 | -0.6% |
| 06/24 | 332 | 333 | 329 | 329 | -0.9% | 56,400 | 58億4575万 | -1.79% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 413,395株（2.32%）+0.12% |
| 06/23 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 06/23 | 333 | 333 | 332 | 332 | -0.3% | 26,000 | 58億9906万 | -0.9% |
| 06/22 | 335 | 336 | 333 | 333 | 0% | 20,200 | 59億1683万 | -0.6% |
| 06/19 | 336 | 336 | 333 | 333 | -0.6% | 30,600 | 59億1683万 | -0.6% |
| 06/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 33,492株（0.18%）-0.41%義務消失 |
| 06/18 | 334 | 336 | 333 | 335 | +0.3% | 47,100 | 59億5236万 | 0% |
| 06/17 | 334 | 338 | 334 | 334 | -0.6% | 66,800 | 59億3459万 | -0.3% |
| 06/16 | 335 | 336 | 333 | 336 | +0.3% | 36,600 | 59億7013万 | +0.3% |
| 06/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 104,892株（0.59%）-0.03% |
| 06/15 | 335 | 339 | 334 | 335 | 0% | 35,000 | 59億5236万 | 0% |
| 06/12 | 331 | 335 | 331 | 335 | +1.21% | 30,600 | 59億5236万 | 0% |
| 06/11 | 333 | 334 | 331 | 331 | -0.3% | 13,500 | 58億8129万 | -1.19% |
| 06/10 | 333 | 335 | 331 | 332 | -0.6% | 23,100 | 58億9906万 | -1.19% |
| 06/09 | 334 | 335 | 330 | 334 | +0.6% | 26,800 | 59億3459万 | -0.89% |
| 06/08 | 337 | 339 | 332 | 332 | -2.06% | 36,600 | 58億9906万 | -1.48% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 391,995株（2.2%）+0.02% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 110,492株（0.62%）+0.09% |
| 06/05 | 332 | 340 | 332 | 339 | +2.11% | 55,000 | 60億2343万 | +0.3% |
| 06/05 | （空売り報告）Barclays Capital Securities Ltd 387,395株（2.18%）-0.04% |
| 06/04 | 333 | 337 | 332 | 332 | -1.19% | 33,100 | 58億9906万 | -1.78% |
| 06/03 | 333 | 336 | 331 | 336 | +1.2% | 22,900 | 59億7013万 | -0.88% |
| 06/02 | 337 | 337 | 330 | 332 | -1.48% | 53,000 | 58億9906万 | -2.35% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 89,910株（0.5%）再IN |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 395,795株（2.22%）+0.13% |
| 06/01 | 338 | 339 | 336 | 337 | 0% | 30,700 | 59億8790万 | -0.88% |
| 05/29 | 337 | 342 | 337 | 337 | -0.59% | 67,700 | 59億8790万 | -1.17% |
| 05/28 | 340 | 342 | 337 | 339 | +0.3% | 48,600 | 60億2343万 | -0.88% |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 372,395株（2.09%）-0.07% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,192株（0.53%）再IN |
| 05/27 | 337 | 341 | 336 | 338 | -0.88% | 29,700 | 60億567万 | -1.17% |
| 05/26 | 340 | 341 | 333 | 341 | +0.59% | 49,900 | 60億5897万 | -0.58% |
| 05/25 | 335 | 339 | 332 | 339 | +1.19% | 33,900 | 60億2343万 | -1.45% |
| 05/22 | 331 | 336 | 331 | 335 | +1.21% | 35,800 | 59億5236万 | -2.62% |
| 05/22 | （空売り報告）モルガン・スタンレーMUFG証券 88,010株（0.49%）-0.01%義務消失 |
| 05/21 | 334 | 336 | 331 | 331 | -0.6% | 26,100 | 58億8129万 | -4.06% |
| 05/20 | 334 | 335 | 330 | 333 | -0.6% | 30,800 | 59億1683万 | -3.76% |
| 05/20 | （空売り報告）モルガン・スタンレーMUFG証券 88,910株（0.5%）再IN |
| 05/19 | 330 | 337 | 328 | 335 | +2.13% | 57,400 | 59億5236万 | -3.18% |
| 05/18 | 332 | 332 | 327 | 328 | -1.2% | 76,400 | 58億2798万 | -5.48% |
| 05/15 | （IR情報）15:30 2026年6月期第3四半期決算短信[IFRS](連結) |
| 05/15 | 336 | 337 | 331 | 332 | -0.3% | 67,200 | 58億9906万 | -4.6% |
| 05/14 | 335 | 338 | 333 | 333 | -0.6% | 88,200 | 59億1683万 | -4.58% |
| 05/13 | 338 | 340 | 335 | 335 | -0.3% | 30,300 | 59億5236万 | -4.29% |
| 05/12 | 344 | 344 | 335 | 336 | -1.75% | 96,300 | 59億7013万 | -4.27% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 384,395株（2.16%）+0.07% |
| 05/11 | 346 | 347 | 341 | 342 | -1.44% | 88,100 | 60億7674万 | -2.56% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 372,395株（2.09%）-0.06% |
| 05/08 | 349 | 350 | 346 | 347 | +0.29% | 50,400 | 61億6558万 | -1.42% |
| 05/07 | 350 | 351 | 346 | 346 | -0.57% | 35,300 | 61億4781万 | -1.7% |
| 05/01 | 349 | 349 | 347 | 348 | -0.29% | 23,400 | 61億8335万 | -1.14% |
| 04/30 | 349 | 350 | 347 | 349 | -0.29% | 32,500 | 62億112万 | -0.85% |
| 04/28 | 348 | 350 | 348 | 350 | +0.29% | 26,300 | 62億1889万 | -0.57% |
| 04/27 | 349 | 351 | 349 | 349 | -0.57% | 21,800 | 62億112万 | -0.85% |
| 04/24 | 349 | 351 | 348 | 351 | +0.57% | 16,700 | 62億3665万 | -0.28% |
| 04/23 | 351 | 351 | 349 | 349 | -0.57% | 47,000 | 62億112万 | -0.85% |
| 04/23 | （空売り報告）Barclays Capital Securities Ltd 382,695株（2.15%）+0.06% |
| 04/22 | 353 | 354 | 351 | 351 | -0.28% | 19,500 | 62億3665万 | -0.28% |
| 04/21 | 357 | 357 | 352 | 352 | -0.56% | 16,500 | 62億5442万 | 0% |
| 04/20 | 355 | 356 | 353 | 354 | -0.28% | 21,900 | 62億8996万 | +0.57% |
| 04/17 | 355 | 356 | 353 | 355 | 0% | 20,500 | 63億773万 | +0.85% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 88,210株（0.49%）-0.01%義務消失 |
| 04/16 | 357 | 357 | 351 | 355 | +0.28% | 27,100 | 63億773万 | +0.85% |
| 04/15 | 355 | 356 | 354 | 354 | +0.85% | 26,500 | 62億8996万 | +0.28% |
| 04/15 | （空売り報告）UBS AG 86,456株（0.48%）-0.02%義務消失 |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 373,095株（2.09%）-0.01% |
| 04/14 | 355 | 355 | 351 | 351 | -0.28% | 12,900 | 62億3665万 | -0.57% |
| 04/13 | （自社株買い）取締役会(2026年3月24日)での決議状況(取得期間2026年3月25日～2026年3月25日) |
| 04/13 | 353 | 356 | 352 | 352 | +0.28% | 17,900 | 62億5442万 | -0.28% |
| 04/13 | （空売り報告）Barclays Capital Securities Ltd 373,995株（2.1%）+0.06% |
| 04/10 | 357 | 357 | 351 | 351 | -0.57% | 28,100 | 62億3665万 | -0.85% |
| 04/09 | 357 | 359 | 353 | 353 | -1.4% | 23,400 | 62億7219万 | -0.28% |
| 04/09 | （空売り報告）UBS AG 89,656株（0.5%）再IN |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 90,010株（0.5%）再IN |
| 04/08 | 355 | 358 | 353 | 358 | +0.85% | 36,300 | 63億6103万 | +1.13% |
| 04/08 | （空売り報告）UBS AG 88,456株（0.49%）-0.1%義務消失 |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 88,710株（0.49%）-0.11%義務消失 |
| 04/07 | 355 | 356 | 353 | 355 | 0% | 37,600 | 63億773万 | +0.28% |
| 04/06 | 355 | 355 | 353 | 355 | +0.28% | 25,700 | 63億773万 | +0.28% |
| 04/03 | 351 | 354 | 351 | 354 | +1.14% | 13,400 | 62億8996万 | -0.28% |
| 04/02 | 349 | 355 | 349 | 350 | -0.28% | 37,800 | 62億1889万 | -1.41% |
| 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% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 321,195株（1.8%）+0.04% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 313,995株（1.76%）-0.21% |
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。
