| 2026 |
| 10/02 | 3,906 | 3,925 | 3,873 | 3,905 | -0.43% | 983,700 | - | +3.83% |
| 10/01 | 3,861 | 3,922 | 3,813 | 3,922 | +1.34% | 1,028,000 | - | +4.36% |
| 09/30 | （IR情報）15:30 自己株式の消却完了に関するお知らせ |
| 09/30 | 3,838 | 3,879 | 3,816 | 3,870 | +2.14% | 911,800 | - | +3.09% |
| 09/30 | （空売り報告）JPM Securities Japan Co Ltd. 2,642,508株（2.14%）+0.52% |
| 09/29 | 3,869 | 3,897 | 3,786 | 3,789 | -2.85% | 1,041,100 | - | +0.99% |
| 09/29 | （空売り報告）JPM Securities Japan Co Ltd. 2,501,882株（1.62%）+0.11% |
| 09/29 | （空売り報告）三菱UFJモルガン・スタンレー証券 890,373株（0.72%）+0.13% |
| 09/28 | 3,904 | 3,933 | 3,883 | 3,900 | +0.75% | 1,506,200 | - | +3.94% |
| 09/28 | （空売り報告）JPM Securities Japan Co Ltd. 2,335,282株（1.51%）+0.16% |
| 09/25 | 3,860 | 3,871 | 3,814 | 3,871 | +0.97% | 1,249,100 | - | +3.48% |
| 09/25 | （空売り報告）JPM Securities Japan Co Ltd. 2,087,106株（1.35%）+0.09% |
| 09/24 | 3,874 | 3,883 | 3,812 | 3,834 | +0.79% | 1,169,400 | - | +2.57% |
| 09/24 | （空売り報告）JPM Securities Japan Co Ltd. 1,955,558株（1.26%）+0.23% |
| 09/18 | 3,820 | 3,826 | 3,764 | 3,804 | -0.05% | 1,357,500 | - | +1.82% |
| 09/17 | 3,750 | 3,829 | 3,749 | 3,806 | +2.28% | 958,700 | - | +1.87% |
| 09/16 | 3,708 | 3,754 | 3,707 | 3,721 | +0.7% | 1,002,800 | - | -0.4% |
| 09/16 | （空売り報告）JPM Securities Japan Co Ltd. 1,599,958株（1.03%）+0.07% |
| 09/15 | 3,731 | 3,789 | 3,672 | 3,695 | -0.43% | 1,129,400 | - | -1.15% |
| 09/14 | 3,623 | 3,734 | 3,614 | 3,711 | +0.49% | 1,736,200 | - | -0.8% |
| 09/14 | （空売り報告）JPM Securities Japan Co Ltd. 1,490,956株（0.96%）再IN |
| 09/11 | 3,575 | 3,715 | 3,575 | 3,693 | +0.16% | 3,000,700 | - | -1.18% |
| 09/11 | （空売り報告）三菱UFJモルガン・スタンレー証券 924,273株（0.59%）-0.01% |
| 09/10 | 3,565 | 3,740 | 3,546 | 3,687 | +2.87% | 3,552,700 | - | -1.86% |
| 09/10 | （空売り報告）三菱UFJモルガン・スタンレー証券 934,673株（0.6%）再IN |
| 09/09 | 3,514 | 3,607 | 3,505 | 3,584 | +1.59% | 2,101,200 | - | -5.06% |
| 09/09 | （空売り報告）JPM Securities Japan Co Ltd. 522,802株（0.33%）-0.21%義務消失 |
| 09/08 | 3,683 | 3,686 | 3,528 | 3,528 | -5.21% | 2,247,800 | - | -7.08% |
| 09/08 | （空売り報告）JPM Securities Japan Co Ltd. 835,959株（0.54%）-0.13% |
| 09/07 | 3,690 | 3,727 | 3,652 | 3,722 | +1.97% | 1,086,400 | - | -2.59% |
| 09/04 | （5%ルール）アライアンス・バーンスタイン・エル・ピー(Allia…（5.01%） |
| 09/04 | 3,658 | 3,670 | 3,616 | 3,650 | -0.54% | 1,322,900 | - | -5.02% |
| 09/04 | （空売り報告）JPM Securities Japan Co Ltd. 1,041,759株（0.67%）-0.21% |
| 09/03 | 3,676 | 3,689 | 3,643 | 3,670 | -0.35% | 1,449,200 | - | -5.09% |
| 09/03 | （空売り報告）JPM Securities Japan Co Ltd. 1,369,798株（0.88%）-0.02% |
| 09/02 | 3,770 | 3,789 | 3,681 | 3,683 | -4.01% | 1,499,900 | - | -5.35% |
| 09/02 | （空売り報告）JPM Securities Japan Co Ltd. 1,401,098株（0.9%）+0.04% |
| 09/01 | 3,741 | 3,837 | 3,739 | 3,837 | +1.86% | 2,017,300 | - | -1.87% |
| 08/31 | 3,718 | 3,784 | 3,697 | 3,767 | +0.86% | 1,786,600 | - | -3.98% |
| 08/28 | 3,750 | 3,807 | 3,720 | 3,735 | -1.99% | 1,984,100 | - | -5.01% |
| 08/27 | 3,860 | 3,864 | 3,796 | 3,811 | -0.81% | 545,200 | - | -3.42% |
| 08/26 | 3,808 | 3,895 | 3,808 | 3,842 | +0.47% | 744,800 | - | -2.86% |
| 08/25 | 3,824 | 3,844 | 3,767 | 3,824 | 0% | 1,281,600 | - | -3.58% |
| 08/24 | 3,797 | 3,856 | 3,767 | 3,824 | +0.34% | 1,412,700 | - | -3.75% |
| 08/21 | 3,840 | 3,843 | 3,785 | 3,811 | +0.58% | 1,370,300 | - | -4.27% |
| 08/21 | （空売り報告）JPM Securities Japan Co Ltd. 1,338,262株（0.86%）+0.26% |
| 08/20 | 3,682 | 3,813 | 3,677 | 3,789 | +4.35% | 2,370,300 | - | -4.99% |
| 08/20 | （空売り報告）JPM Securities Japan Co Ltd. 930,662株（0.6%）+0.08% |
| 08/19 | 3,695 | 3,722 | 3,631 | 3,631 | -4.02% | 1,804,200 | - | -9.09% |
| 08/18 | 3,786 | 3,800 | 3,762 | 3,783 | -0.55% | 1,148,200 | - | -5.54% |
| 08/17 | （5%ルール）三菱商事（0%） |
| 08/17 | 3,830 | 3,837 | 3,726 | 3,804 | +0.11% | 1,377,300 | - | -5.14% |
| 08/14 | 3,778 | 3,838 | 3,768 | 3,800 | +0.16% | 743,000 | - | -5.33% |
| 08/14 | （空売り報告）JPM Securities Japan Co Ltd. 808,174株（0.52%）再IN |
| 08/13 | 3,800 | 3,815 | 3,762 | 3,794 | +0.8% | 1,330,000 | - | -5.6% |
| 08/12 | 3,807 | 3,858 | 3,764 | 3,764 | -0.42% | 1,723,400 | - | -6.48% |
| 08/10 | （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及び取得終了ならびに自己株式の消却に関するお知らせ |
| 08/10 | （IR情報）10:30 主要株主及び主要株主である筆頭株主並びにその他の関係会社の異動に関するお知らせ |
| 08/10 | 3,900 | 3,949 | 3,755 | 3,780 | +4.94% | 4,799,100 | - | -6.3% |
| 08/07 | （IR情報）17:30 自己株式の取得枠設定及び自己株式の消却に関するお知らせ |
| 08/07 | （IR情報）17:30 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 |
| 08/07 | （IR情報）17:30 三菱商事株式会社との資本業務提携解消に関するお知らせ |
| 08/07 | （IR情報）11:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）11:00 2026年12月期第2四半期(中間期)の連結業績予想値と実績値との差異に関するお知らせ |
| 08/07 | （IR情報）11:00 2026年度第2四半期決算説明資料 |
| 08/07 | 4,199 | 4,337 | 3,598 | 3,602 | -14.22% | 7,377,300 | - | -10.8% |
| 08/06 | 4,166 | 4,224 | 4,136 | 4,199 | +1.3% | 963,800 | - | +3.73% |
| 08/05 | 4,178 | 4,187 | 4,108 | 4,145 | +0.51% | 825,200 | - | +2.85% |
| 08/04 | 4,130 | 4,172 | 4,107 | 4,124 | -0.1% | 481,800 | - | +2.77% |
| 08/03 | 4,222 | 4,276 | 4,047 | 4,128 | -3.55% | 601,600 | - | +3.2% |
| 07/31 | 4,257 | 4,353 | 4,223 | 4,280 | +0.54% | 715,000 | - | +7.3% |
| 07/30 | 4,266 | 4,294 | 4,189 | 4,257 | -0.35% | 1,944,600 | - | +7.23% |
| 07/29 | 4,227 | 4,272 | 4,163 | 4,272 | +2.77% | 659,900 | - | +8.18% |
| 07/28 | 4,147 | 4,161 | 4,116 | 4,157 | -0.05% | 539,600 | - | +5.83% |
| 07/27 | 4,035 | 4,165 | 4,016 | 4,159 | +4.21% | 616,100 | - | +6.18% |
| 07/24 | 3,958 | 4,025 | 3,933 | 3,991 | -2.18% | 718,100 | - | +2.18% |
| 07/23 | 4,020 | 4,102 | 4,000 | 4,080 | +1.22% | 535,100 | - | +4.53% |
| 07/22 | 4,070 | 4,107 | 4,024 | 4,031 | -2.26% | 571,800 | - | +3.57% |
| 07/21 | 4,036 | 4,124 | 4,008 | 4,124 | +3.1% | 628,300 | - | +6.15% |
| 07/21 | （空売り報告）Barclays Bank PLC 543,415株（0.35%）-0.22%義務消失 |
| 07/17 | 3,972 | 4,043 | 3,912 | 4,000 | -0.47% | 725,800 | - | +3.17% |
| 07/16 | 3,970 | 4,043 | 3,970 | 4,019 | +0.65% | 580,300 | - | +3.98% |
| 07/16 | （空売り報告）Barclays Bank PLC 881,815株（0.57%）-0.22% |
| 07/15 | 3,950 | 4,008 | 3,943 | 3,993 | +1.5% | 514,100 | - | +3.71% |
| 07/14 | 3,899 | 3,952 | 3,897 | 3,934 | +0.87% | 505,600 | - | +2.53% |
| 07/13 | 3,934 | 3,960 | 3,881 | 3,900 | -0.13% | 534,800 | - | +1.93% |
| 07/10 | 3,894 | 3,947 | 3,890 | 3,905 | +0.13% | 688,200 | - | +2.36% |
| 07/09 | 3,877 | 3,935 | 3,859 | 3,900 | -1.07% | 996,000 | - | +2.5% |
| 07/09 | （空売り報告）Barclays Bank PLC 1,229,715株（0.79%）-0.01% |
| 07/08 | 3,876 | 3,985 | 3,855 | 3,942 | +0.08% | 1,099,100 | - | +3.9% |
| 07/07 | 3,987 | 4,019 | 3,908 | 3,939 | -1.2% | 1,284,800 | - | +4.12% |
| 07/07 | （空売り報告）Citigroup Global Markets Limited 92,158株（0.05%）-1.13%義務消失 |
| 07/06 | 3,910 | 3,987 | 3,881 | 3,987 | +3% | 763,100 | - | +5.67% |
| 07/06 | （空売り報告）Barclays Bank PLC 1,234,715株（0.8%）+0.02% |
| 07/03 | 3,875 | 3,882 | 3,835 | 3,871 | +0.39% | 690,600 | - | +2.95% |
| 07/02 | 3,771 | 3,863 | 3,736 | 3,856 | +2.74% | 962,500 | - | +2.64% |
| 07/01 | 3,779 | 3,798 | 3,733 | 3,753 | +0.67% | 601,100 | - | +0.11% |
| 07/01 | （空売り報告）Citigroup Global Markets Limited 1,829,858株（1.18%）-0.48% |
| 06/30 | 3,798 | 3,818 | 3,709 | 3,728 | -1.43% | 684,700 | - | -0.48% |
| 06/29 | 3,820 | 3,821 | 3,726 | 3,782 | -2.07% | 698,400 | - | +0.99% |
| 06/26 | 3,820 | 3,887 | 3,802 | 3,862 | +1.66% | 1,145,700 | - | +3.15% |
| 06/25 | 3,857 | 3,857 | 3,785 | 3,799 | +1.88% | 558,100 | - | +1.82% |
| 06/25 | （空売り報告）Citigroup Global Markets Limited 2,562,758株（1.66%）+1.13% |
| 06/24 | 3,807 | 3,813 | 3,710 | 3,729 | -0.9% | 484,600 | - | +0.16% |
| 06/24 | （空売り報告）Barclays Bank PLC 1,215,215株（0.78%）再IN |
| 06/24 | （空売り報告）Citigroup Global Markets Limited 818,658株（0.53%）新規 |
| 06/23 | 3,863 | 3,881 | 3,763 | 3,763 | -2.79% | 576,600 | - | +1.24% |
| 06/22 | 3,863 | 3,912 | 3,845 | 3,871 | -0.44% | 743,100 | - | +4.28% |
| 06/19 | 3,928 | 3,956 | 3,854 | 3,888 | -0.64% | 1,256,600 | - | +4.91% |
| 06/18 | 3,845 | 3,928 | 3,824 | 3,913 | +2.35% | 1,219,100 | - | +5.67% |
| 06/17 | 3,833 | 3,852 | 3,815 | 3,823 | -0.6% | 643,800 | - | +3.32% |
| 06/16 | 3,914 | 3,925 | 3,813 | 3,846 | -1.99% | 1,101,400 | - | +3.97% |
| 06/15 | 3,839 | 3,930 | 3,807 | 3,924 | +6.08% | 1,086,500 | - | +6.17% |
| 06/12 | 3,764 | 3,769 | 3,695 | 3,699 | +1.2% | 1,298,400 | - | +0.19% |
| 06/11 | 3,597 | 3,679 | 3,535 | 3,655 | -0.08% | 1,155,800 | - | -1.19% |
| 06/10 | 3,686 | 3,733 | 3,626 | 3,658 | +0.27% | 1,160,600 | - | -1.32% |
| 06/09 | 3,668 | 3,685 | 3,611 | 3,648 | +0.52% | 718,600 | - | -1.72% |
| 06/08 | 3,580 | 3,661 | 3,580 | 3,629 | -0.58% | 1,161,500 | - | -2.42% |
| 06/05 | 3,675 | 3,699 | 3,644 | 3,650 | +0.5% | 531,700 | - | -2.09% |
| 06/04 | 3,650 | 3,679 | 3,620 | 3,632 | -1.3% | 518,700 | - | -2.73% |
| 06/03 | 3,672 | 3,727 | 3,655 | 3,680 | +0.35% | 554,300 | - | -1.63% |
| 06/02 | 3,560 | 3,686 | 3,530 | 3,667 | -0.33% | 832,000 | - | -2.16% |
| 06/01 | 3,748 | 3,761 | 3,662 | 3,679 | -2.95% | 803,800 | - | -2.1% |
| 05/29 | 3,660 | 3,831 | 3,638 | 3,791 | +3.72% | 1,310,400 | - | +0.53% |
| 05/28 | 3,700 | 3,717 | 3,627 | 3,655 | -0.54% | 856,500 | - | -3.28% |
| 05/27 | 3,715 | 3,760 | 3,633 | 3,675 | -1.16% | 963,900 | - | -3.09% |
| 05/26 | 3,730 | 3,760 | 3,688 | 3,718 | -0.51% | 1,028,300 | - | -2.31% |
| 05/25 | 3,647 | 3,759 | 3,610 | 3,737 | +5.48% | 1,331,700 | - | -2.15% |
| 05/22 | 3,650 | 3,659 | 3,543 | 3,543 | -1.88% | 574,600 | - | -7.4% |
| 05/21 | 3,627 | 3,689 | 3,607 | 3,611 | +1.26% | 647,700 | - | -5.94% |
| 05/20 | 3,620 | 3,648 | 3,553 | 3,566 | -2.27% | 768,300 | - | -7.45% |
| 05/19 | 3,725 | 3,730 | 3,633 | 3,649 | -1.64% | 1,046,200 | - | -5.73% |
| 05/18 | 3,926 | 3,942 | 3,693 | 3,710 | -2.73% | 1,659,000 | - | -4.58% |
| 05/15 | （IR情報）11:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）11:00 2026年度第1四半期決算説明資料 |
| 05/15 | 3,850 | 3,944 | 3,425 | 3,814 | -0.88% | 8,119,100 | - | -2.05% |
| 05/14 | 3,801 | 3,848 | 3,779 | 3,848 | +1.32% | 765,800 | - | -1.18% |
| 05/13 | 3,765 | 3,806 | 3,716 | 3,798 | +0.93% | 506,100 | - | -2.39% |
| 05/12 | 3,795 | 3,829 | 3,734 | 3,763 | -1.34% | 638,200 | - | -3.17% |
| 05/11 | 3,871 | 3,905 | 3,802 | 3,814 | -1.55% | 829,900 | - | -1.85% |
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。
