| 2026 |
| 03/06 | 154 | 155 | 151 | 152 | 0% | 86,700 | 65億8186万 | -1.94% |
| 03/05 | 151 | 156 | 150 | 152 | +7.8% | 156,200 | 65億8186万 | -1.3% |
| 03/04 | 152 | 153 | 141 | 141 | -9.62% | 468,700 | 61億554万 | -8.44% |
| 03/04 | （空売り報告）大和証券 981,800株（2.26%）+0.26% |
| 03/04 | （空売り報告）Nomura International plc 336,900株（0.77%）-0.05% |
| 03/03 | 168 | 170 | 155 | 156 | -7.14% | 560,400 | 67億5507万 | +1.3% |
| 03/03 | （空売り報告）大和証券 866,500株（2%）+0.11% |
| 03/02 | 170 | 174 | 165 | 168 | +1.82% | 545,200 | 72億7469万 | +9.09% |
| 03/02 | （空売り報告）大和証券 819,000株（1.89%）+0.15% |
| 03/02 | （空売り報告）Nomura International plc 355,500株（0.82%）+0.04% |
| 02/27 | 162 | 165 | 159 | 165 | +3.13% | 285,400 | 71億4479万 | +7.84% |
| 02/27 | （空売り報告）大和証券 755,100株（1.74%）+0.3% |
| 02/27 | （空売り報告）Nomura International plc 340,000株（0.78%）-0.07% |
| 02/26 | 168 | 168 | 160 | 160 | -2.44% | 295,600 | 69億2828万 | +5.26% |
| 02/26 | （空売り報告）大和証券 627,400株（1.44%）+0.13% |
| 02/25 | 168 | 170 | 163 | 164 | +0.61% | 394,700 | 71億148万 | +7.89% |
| 02/24 | 158 | 165 | 153 | 163 | +4.49% | 356,800 | 70億5818万 | +7.95% |
| 02/20 | 160 | 160 | 154 | 156 | -0.64% | 237,300 | 67億5507万 | +3.31% |
| 02/19 | 163 | 163 | 156 | 157 | -2.48% | 188,300 | 67億9837万 | +3.97% |
| 02/19 | （空売り報告）大和証券 570,000株（1.31%）+0.15% |
| 02/18 | 160 | 163 | 157 | 161 | +0.63% | 212,100 | 69億7158万 | +7.33% |
| 02/17 | 158 | 168 | 155 | 160 | +3.9% | 374,300 | 69億2828万 | +6.67% |
| 02/17 | （空売り報告）大和証券 506,600株（1.16%）+0.12% |
| 02/16 | 154 | 156 | 151 | 154 | 0% | 211,500 | 66億6847万 | +3.36% |
| 02/16 | （空売り報告）Nomura International plc 371,700株（0.85%）-0.05% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 214,100株（0.49%）-0.1%義務消失 |
| 02/13 | （IR情報）16:05 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | 161 | 161 | 154 | 154 | -4.94% | 336,200 | 66億6847万 | +3.36% |
| 02/13 | （空売り報告）大和証券 452,600株（1.04%）+0.11% |
| 02/13 | （空売り報告）Nomura International plc 392,200株（0.9%）+0.02% |
| 02/12 | 159 | 164 | 156 | 162 | +3.85% | 646,500 | 70億1488万 | +9.46% |
| 02/12 | （空売り報告）大和証券 405,900株（0.93%）+0.19% |
| 02/10 | 154 | 191 | 153 | 156 | +3.31% | 4,775,900 | 67億5507万 | +6.12% |
| 02/09 | 149 | 153 | 148 | 151 | +1.34% | 126,500 | 65億3856万 | +3.42% |
| 02/06 | 150 | 151 | 146 | 149 | -1.97% | 101,700 | 64億5196万 | +2.76% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 258,600株（0.59%）-0.09% |
| 02/05 | 150 | 153 | 149 | 152 | +1.33% | 98,500 | 65億8186万 | +5.56% |
| 02/04 | 149 | 152 | 145 | 150 | 0% | 94,200 | 64億9526万 | +4.17% |
| 02/03 | 147 | 150 | 147 | 150 | +2.04% | 66,200 | 64億9526万 | +4.9% |
| 02/02 | 148 | 148 | 145 | 147 | -0.68% | 57,700 | 63億6535万 | +2.8% |
| 01/30 | 145 | 148 | 142 | 148 | +3.5% | 108,000 | 64億866万 | +4.23% |
| 01/29 | 143 | 145 | 140 | 143 | 0% | 150,800 | 61億9215万 | +0.7% |
| 01/29 | （空売り報告）大和証券 322,300株（0.74%）+0.18% |
| 01/29 | （空売り報告）Nomura International plc 383,300株（0.88%）-0.03% |
| 01/28 | 144 | 147 | 142 | 143 | -1.38% | 38,600 | 61億9215万 | +1.42% |
| 01/27 | 145 | 148 | 141 | 145 | +1.4% | 74,600 | 62億7875万 | +2.84% |
| 01/26 | 149 | 149 | 143 | 143 | -4.03% | 126,700 | 61億9215万 | +1.42% |
| 01/26 | （空売り報告）Nomura International plc 394,700株（0.91%）+0.02% |
| 01/23 | 153 | 155 | 147 | 149 | +2.76% | 251,100 | 64億5196万 | +5.67% |
| 01/23 | （空売り報告）Nomura International plc 389,300株（0.89%）-0.02% |
| 01/22 | 146 | 149 | 144 | 145 | -2.03% | 143,700 | 62億7875万 | +2.84% |
| 01/21 | 145 | 148 | 143 | 148 | +2.07% | 73,800 | 64億866万 | +4.23% |
| 01/21 | （空売り報告）大和証券 244,900株（0.56%）再IN |
| 01/20 | 152 | 153 | 144 | 145 | -2.68% | 162,500 | 62億7875万 | +2.11% |
| 01/19 | 156 | 156 | 148 | 149 | -3.87% | 100,300 | 64億5196万 | +4.93% |
| 01/16 | 157 | 157 | 151 | 155 | -1.27% | 116,700 | 67億1177万 | +8.39% |
| 01/15 | 149 | 157 | 147 | 157 | +8.28% | 305,200 | 67億9837万 | +9.79% |
| 01/15 | （空売り報告）Nomura International plc 397,600株（0.91%）-0.18% |
| 01/14 | 145 | 145 | 141 | 145 | +2.11% | 79,900 | 62億7875万 | +1.4% |
| 01/13 | 148 | 149 | 141 | 142 | -2.74% | 146,300 | 61億4885万 | -1.39% |
| 01/09 | 139 | 153 | 138 | 146 | +5.04% | 468,900 | 63億2205万 | +1.39% |
| 01/08 | 139 | 140 | 138 | 139 | +0.72% | 76,600 | 60億1894万 | -4.14% |
| 01/07 | 135 | 138 | 133 | 138 | +2.22% | 126,000 | 59億7564万 | -5.48% |
| 01/06 | 133 | 137 | 133 | 135 | +0.75% | 145,600 | 58億4573万 | -8.16% |
| 01/05 | 134 | 136 | 132 | 134 | +0.75% | 191,500 | 58億243万 | -9.46% |
| 01/05 | （空売り報告）Nomura International plc 472,003株（1.09%）-0.1% |
| 2025 |
| 12/30 | 129 | 134 | 129 | 133 | +1.53% | 197,200 | 57億5913万 | -10.14% |
| 12/29 | 136 | 140 | 130 | 131 | -3.68% | 305,800 | 56億7253万 | -12.08% |
| 12/26 | 134 | 141 | 134 | 136 | +1.49% | 260,800 | 58億8904万 | -9.33% |
| 12/25 | 132 | 136 | 126 | 134 | +0.75% | 532,700 | 58億243万 | -11.26% |
| 12/25 | （空売り報告）Nomura International plc 515,603株（1.19%）-0.02% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 298,400株（0.68%）-0.11% |
| 12/24 | 131 | 140 | 131 | 133 | +0.76% | 386,900 | 57億5913万 | -12.5% |
| 12/23 | 135 | 139 | 132 | 132 | -4.35% | 245,800 | 57億1583万 | -13.16% |
| 12/22 | 142 | 142 | 137 | 138 | -2.82% | 190,600 | 59億7564万 | -9.8% |
| 12/19 | 143 | 143 | 140 | 142 | -0.7% | 97,800 | 61億4885万 | -7.79% |
| 12/18 | 141 | 144 | 140 | 143 | 0% | 169,900 | 61億9215万 | -7.74% |
| 12/17 | 146 | 146 | 141 | 143 | -0.69% | 213,800 | 61億9215万 | -7.74% |
| 12/17 | （空売り報告）Nomura International plc 525,300株（1.21%）+0.11% |
| 12/16 | 147 | 153 | 144 | 144 | -2.04% | 538,500 | 62億3545万 | -7.69% |
| 12/15 | 150 | 151 | 147 | 147 | -2.65% | 140,200 | 63億6535万 | -5.77% |
| 12/12 | 154 | 155 | 150 | 151 | -2.58% | 70,600 | 65億3856万 | -3.21% |
| 12/11 | 158 | 158 | 153 | 155 | -1.27% | 87,800 | 67億1177万 | -0.64% |
| 12/10 | 158 | 160 | 156 | 157 | -1.26% | 70,100 | 67億9837万 | +0.64% |
| 12/09 | 159 | 159 | 156 | 159 | -0.63% | 66,900 | 68億8498万 | +1.92% |
| 12/08 | 162 | 162 | 157 | 160 | -0.62% | 53,600 | 69億2828万 | +2.56% |
| 12/05 | 162 | 162 | 158 | 161 | 0% | 61,000 | 69億7158万 | +3.87% |
| 12/04 | 160 | 161 | 159 | 161 | +2.55% | 51,900 | 69億7158万 | +3.87% |
| 12/03 | 160 | 160 | 157 | 157 | -1.88% | 54,000 | 67億9837万 | +1.29% |
| 12/02 | 161 | 163 | 159 | 160 | -1.23% | 99,800 | 69億2828万 | +3.23% |
| 12/01 | 162 | 162 | 159 | 162 | 0% | 74,200 | 70億1488万 | +4.52% |
| 11/28 | 156 | 162 | 156 | 162 | +3.85% | 106,000 | 70億1488万 | +3.85% |
| 11/27 | 153 | 156 | 153 | 156 | +1.96% | 60,600 | 67億5507万 | 0% |
| 11/26 | 148 | 154 | 148 | 153 | +3.38% | 80,300 | 66億2517万 | -1.92% |
| 11/25 | 154 | 154 | 148 | 148 | -3.9% | 89,700 | 64億866万 | -5.13% |
| 11/21 | 153 | 156 | 151 | 154 | -1.91% | 90,500 | 66億6847万 | -1.91% |
| 11/20 | 159 | 160 | 155 | 157 | +1.95% | 109,100 | 67億9837万 | 0% |
| 11/19 | 153 | 158 | 148 | 154 | +1.99% | 196,100 | 66億6847万 | -2.53% |
| 11/19 | （空売り報告）Nomura International plc 477,300株（1.1%）+0.1% |
| 11/18 | 155 | 155 | 150 | 151 | -2.58% | 113,400 | 65億3856万 | -4.43% |
| 11/17 | 162 | 162 | 154 | 155 | -3.13% | 106,100 | 67億1177万 | -2.52% |
| 11/14 | 158 | 161 | 151 | 160 | +1.91% | 116,900 | 69億2828万 | +0.63% |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/13 | （IR情報）15:30 業績予想の公表に関するお知らせ |
| 11/13 | 161 | 161 | 155 | 157 | +0.64% | 178,900 | 67億9837万 | -1.88% |
| 11/12 | 151 | 156 | 151 | 156 | +3.31% | 102,200 | 67億5507万 | -2.5% |
| 11/11 | 150 | 152 | 149 | 151 | +0.67% | 71,200 | 65億3856万 | -6.21% |
| 11/10 | 152 | 155 | 150 | 150 | +0.67% | 105,800 | 64億9526万 | -7.41% |
| 11/07 | 151 | 154 | 149 | 149 | -3.25% | 57,900 | 64億5196万 | -8.59% |
| 11/06 | 154 | 154 | 151 | 154 | +0.65% | 31,500 | 66億6847万 | -6.1% |
| 11/05 | 152 | 155 | 149 | 153 | +0.66% | 76,100 | 66億2517万 | -7.27% |
| 11/04 | 155 | 156 | 152 | 152 | -2.56% | 96,400 | 65億8186万 | -8.43% |
| 10/31 | 158 | 160 | 156 | 156 | +0.65% | 56,800 | 67億5507万 | -6.59% |
| 10/30 | 155 | 157 | 153 | 155 | 0% | 135,400 | 67億1177万 | -7.74% |
| 10/29 | 160 | 160 | 155 | 155 | -3.73% | 135,300 | 67億1177万 | -8.28% |
| 10/28 | 163 | 163 | 161 | 161 | -1.23% | 59,700 | 69億7158万 | -5.85% |
| 10/27 | 163 | 165 | 161 | 163 | +0.62% | 47,500 | 70億5818万 | -5.23% |
| 10/24 | 165 | 165 | 161 | 162 | -1.22% | 71,400 | 70億1488万 | -6.9% |
| 10/23 | 165 | 166 | 164 | 164 | -0.61% | 51,600 | 71億148万 | -5.75% |
| 10/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 346,000株（0.79%）-0.1% |
| 10/22 | 164 | 166 | 164 | 165 | 0% | 32,200 | 71億4479万 | -5.71% |
| 10/21 | 163 | 165 | 161 | 165 | +1.23% | 59,700 | 71億4479万 | -6.78% |
| 10/20 | 163 | 166 | 160 | 163 | +1.88% | 78,700 | 70億5818万 | -8.43% |
| 10/17 | 165 | 165 | 159 | 160 | -3.03% | 94,900 | 69億2828万 | -10.61% |
| 10/16 | 167 | 167 | 163 | 165 | +0.61% | 69,200 | 71億4479万 | -8.33% |
| 10/15 | 161 | 166 | 161 | 164 | +3.14% | 121,000 | 71億148万 | -9.39% |
| 10/15 | （空売り報告）Nomura International plc 436,000株（1%）+0.05% |
| 10/14 | 168 | 169 | 157 | 159 | -7.02% | 466,800 | 68億8498万 | -13.11% |
| 10/10 | 171 | 173 | 170 | 171 | 0% | 112,100 | 74億460万 | -7.07% |
| 10/09 | 175 | 176 | 171 | 171 | -1.72% | 138,600 | 74億460万 | -7.07% |
| 10/08 | 174 | 176 | 172 | 174 | 0% | 122,200 | 75億3450万 | -5.95% |
| 10/07 | 182 | 184 | 172 | 174 | 0% | 443,100 | 75億3450万 | -5.95% |
| 10/07 | （空売り報告）Nomura International plc 414,700株（0.95%）+0.09% |
| 10/01 | （空売り報告）Nomura International plc 373,900株（0.86%）-0.08% |
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。
