| 2026 |
| 07/14 | 3,995 | 4,010 | 3,980 | 3,980 | +0.25% | 56,500 | 1237億9470万 | +0.61% |
| 07/13 | （IR情報）11:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/13 | 3,995 | 4,000 | 3,940 | 3,970 | +0.38% | 37,700 | 1234億8366万 | +0.4% |
| 07/10 | 4,000 | 4,000 | 3,955 | 3,955 | -0.5% | 61,300 | 1230億1710万 | +0.08% |
| 07/09 | 3,985 | 3,985 | 3,945 | 3,975 | +1.15% | 80,700 | 1236億3918万 | +0.58% |
| 07/08 | 3,950 | 3,985 | 3,930 | 3,930 | -0.51% | 124,300 | 1222億3949万 | -0.53% |
| 07/07 | 3,980 | 3,990 | 3,950 | 3,950 | -0.38% | 49,800 | 1228億6158万 | -0.05% |
| 07/06 | 3,965 | 3,990 | 3,950 | 3,965 | +0.63% | 59,300 | 1233億2814万 | +0.41% |
| 07/03 | 3,955 | 3,980 | 3,940 | 3,940 | -0.13% | 54,000 | 1225億5054万 | -0.13% |
| 07/02 | 3,940 | 3,970 | 3,915 | 3,945 | +1.15% | 53,200 | 1227億606万 | 0% |
| 07/01 | 3,950 | 3,970 | 3,900 | 3,900 | -1.27% | 46,600 | 1213億637万 | -1.12% |
| 06/30 | 3,960 | 3,970 | 3,905 | 3,950 | +0.13% | 89,900 | 1228億6158万 | +0.18% |
| 06/29 | 3,945 | 3,950 | 3,910 | 3,945 | +0.13% | 55,300 | 1227億606万 | +0.1% |
| 06/26 | （IR情報）14:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/26 | 3,965 | 3,995 | 3,930 | 3,940 | -0.51% | 53,900 | 1225億5054万 | +0.03% |
| 06/25 | 3,975 | 3,990 | 3,960 | 3,960 | +0.64% | 27,900 | 1231億7262万 | +0.58% |
| 06/24 | 3,970 | 3,985 | 3,930 | 3,935 | -0.76% | 38,300 | 1223億9501万 | -0.03% |
| 06/23 | 3,990 | 4,000 | 3,965 | 3,965 | -0.5% | 52,000 | 1233億2814万 | +0.79% |
| 06/22 | 4,020 | 4,035 | 3,975 | 3,985 | -0.87% | 53,200 | 1239億5022万 | +1.32% |
| 06/19 | 4,000 | 4,020 | 3,990 | 4,020 | +0.88% | 75,300 | 1250億3887万 | +2.26% |
| 06/18 | 3,995 | 4,010 | 3,980 | 3,985 | +0.13% | 49,700 | 1239億5022万 | +1.3% |
| 06/17 | 3,985 | 4,010 | 3,970 | 3,980 | -0.13% | 63,600 | 1237億9470万 | +1.27% |
| 06/16 | 3,975 | 3,990 | 3,940 | 3,985 | +0.38% | 34,300 | 1239億5022万 | +1.4% |
| 06/15 | 3,970 | 4,000 | 3,960 | 3,970 | +0.89% | 41,500 | 1234億8366万 | +0.99% |
| 06/12 | 3,950 | 3,965 | 3,930 | 3,935 | +0.64% | 53,700 | 1223億9501万 | +0.05% |
| 06/11 | 3,910 | 3,910 | 3,860 | 3,910 | -0.38% | 51,500 | 1216億1741万 | -0.66% |
| 06/10 | 3,940 | 3,950 | 3,900 | 3,925 | -0.13% | 57,900 | 1220億8397万 | -0.38% |
| 06/09 | 3,945 | 3,975 | 3,900 | 3,930 | +0.38% | 56,800 | 1222億3949万 | -0.28% |
| 06/08 | 3,900 | 3,950 | 3,880 | 3,915 | -1.26% | 60,000 | 1217億7293万 | -0.68% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 221,158株（0.71%）+0.02% |
| 06/05 | 3,950 | 3,965 | 3,925 | 3,965 | +0.51% | 49,100 | 1233億2814万 | +0.58% |
| 06/04 | 3,920 | 3,950 | 3,915 | 3,945 | -0.13% | 50,700 | 1227億606万 | +0.15% |
| 06/03 | 3,870 | 3,950 | 3,855 | 3,950 | +2.07% | 56,000 | 1228億6158万 | +0.38% |
| 06/02 | 3,850 | 3,875 | 3,770 | 3,870 | -0.13% | 115,600 | 1203億7324万 | -1.63% |
| 06/01 | 3,920 | 3,920 | 3,850 | 3,875 | -1.65% | 84,700 | 1205億2876万 | -1.57% |
| 05/29 | 3,900 | 3,955 | 3,895 | 3,940 | +0.77% | 80,400 | 1225億5054万 | -0.03% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 215,958株（0.69%）-0.06% |
| 05/28 | 3,890 | 3,915 | 3,860 | 3,910 | +0.39% | 48,400 | 1216億1741万 | -0.84% |
| 05/27 | 3,895 | 3,920 | 3,880 | 3,895 | 0% | 55,600 | 1211億5085万 | -1.32% |
| 05/26 | 3,870 | 3,910 | 3,850 | 3,895 | +0.26% | 56,100 | 1211億5085万 | -1.44% |
| 05/25 | 3,905 | 3,915 | 3,860 | 3,885 | -0.51% | 41,500 | 1208億3980万 | -1.84% |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 236,055株（0.75%）再IN |
| 05/22 | 3,935 | 3,935 | 3,890 | 3,905 | -0.51% | 37,700 | 1214億6189万 | -1.49% |
| 05/21 | 3,890 | 3,930 | 3,880 | 3,925 | +0.9% | 47,300 | 1220億8397万 | -1.13% |
| 05/20 | 3,915 | 3,915 | 3,830 | 3,890 | -1.14% | 91,700 | 1209億9533万 | -2.16% |
| 05/19 | 3,970 | 3,970 | 3,900 | 3,935 | +0.13% | 94,400 | 1223億9501万 | -1.21% |
| 05/18 | 4,085 | 4,085 | 3,930 | 3,930 | -4.03% | 79,700 | 1222億3949万 | -1.48% |
| 05/15 | 3,965 | 4,115 | 3,940 | 4,095 | +5.13% | 138,700 | 1273億7169万 | +2.53% |
| 05/14 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 4,000 | 4,015 | 3,870 | 3,895 | -1.89% | 95,800 | 1211億5085万 | -2.41% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 149,952株（0.48%）-0.03%義務消失 |
| 05/13 | 4,010 | 4,015 | 3,960 | 3,970 | -1% | 56,700 | 1234億8366万 | -0.68% |
| 05/12 | 4,025 | 4,045 | 3,995 | 4,010 | -0.25% | 66,100 | 1247億2783万 | +0.28% |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 161,364株（0.51%）再IN |
| 05/11 | 4,005 | 4,025 | 3,995 | 4,020 | +0.37% | 49,000 | 1250億3887万 | +0.5% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 155,355株（0.49%）-0.08%義務消失 |
| 05/08 | 4,020 | 4,025 | 3,980 | 4,005 | -0.25% | 57,800 | 1245億7231万 | +0.23% |
| 05/07 | 4,000 | 4,035 | 3,990 | 4,015 | +1.26% | 61,800 | 1248億8335万 | +0.53% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 123,261株（0.39%）-0.22%義務消失 |
| 05/01 | 3,925 | 3,965 | 3,910 | 3,965 | +0.51% | 45,600 | 1233億2814万 | -0.83% |
| 04/30 | 3,905 | 3,950 | 3,885 | 3,945 | +0.51% | 50,000 | 1227億606万 | -1.45% |
| 04/28 | 3,890 | 3,925 | 3,880 | 3,925 | +1.03% | 38,700 | 1220億8397万 | -2.1% |
| 04/27 | 3,860 | 3,900 | 3,850 | 3,885 | +0.91% | 50,200 | 1208億3980万 | -3.19% |
| 04/24 | 3,900 | 3,925 | 3,850 | 3,850 | -1.66% | 66,100 | 1197億5116万 | -4.11% |
| 04/23 | 3,910 | 3,945 | 3,895 | 3,915 | -0.51% | 49,300 | 1217億7293万 | -2.71% |
| 04/22 | 3,985 | 3,985 | 3,925 | 3,935 | -1.25% | 45,700 | 1223億9501万 | -2.41% |
| 04/21 | 3,990 | 4,005 | 3,965 | 3,985 | -0.25% | 36,600 | 1239億5022万 | -1.26% |
| 04/20 | 4,030 | 4,030 | 3,990 | 3,995 | 0% | 33,400 | 1242億6127万 | -1.06% |
| 04/17 | 4,040 | 4,040 | 3,985 | 3,995 | -0.87% | 27,100 | 1242億6127万 | -1.09% |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 192,724株（0.61%）-0.11% |
| 04/16 | 4,050 | 4,070 | 4,015 | 4,030 | -0.49% | 52,500 | 1253億4991万 | -0.3% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 224,655株（0.72%）+0.11% |
| 04/15 | 4,080 | 4,090 | 4,025 | 4,050 | +0.37% | 45,300 | 1259億7200万 | +0.12% |
| 04/14 | 4,100 | 4,100 | 4,020 | 4,035 | -0.49% | 43,900 | 1255億543万 | -0.3% |
| 04/13 | 4,070 | 4,080 | 4,035 | 4,055 | -0.37% | 58,500 | 1261億2752万 | +0.2% |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 180,019株（0.57%）-0.03% |
| 04/10 | 4,090 | 4,105 | 4,060 | 4,070 | +0.25% | 58,800 | 1265億9408万 | +0.52% |
| 04/10 | （空売り報告）Barclays Capital Securities Ltd 191,455株（0.61%）+0.1% |
| 04/09 | 4,085 | 4,115 | 4,060 | 4,060 | -0.61% | 54,000 | 1262億8304万 | +0.2% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 118,085株（0.37%）-0.23%義務消失 |
| 04/08 | 4,100 | 4,110 | 4,080 | 4,085 | +0.86% | 96,200 | 1270億6064万 | +0.84% |
| 04/07 | 4,035 | 4,065 | 4,030 | 4,050 | +0.5% | 51,900 | 1259億7200万 | -0.1% |
| 04/06 | 4,040 | 4,045 | 4,025 | 4,030 | -0.25% | 24,300 | 1253億4991万 | -0.84% |
| 04/03 | 4,055 | 4,055 | 4,025 | 4,040 | +0.62% | 24,300 | 1256億6095万 | -0.83% |
| 04/02 | 4,050 | 4,080 | 4,005 | 4,015 | -0.5% | 42,700 | 1248億8335万 | -1.67% |
| 04/01 | 4,000 | 4,035 | 3,980 | 4,035 | +2.67% | 73,000 | 1255億543万 | -1.42% |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 188,003株（0.6%）+0.01% |
| 03/31 | 3,945 | 3,980 | 3,925 | 3,930 | -0.76% | 83,000 | 1222億3949万 | -4.22% |
| 03/30 | 3,870 | 3,960 | 3,855 | 3,960 | -3.53% | 132,500 | 1231億7262万 | -3.72% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 186,356株（0.59%）-0.09% |
| 03/27 | 4,085 | 4,120 | 4,060 | 4,105 | +0.12% | 103,600 | 1276億8273万 | -0.44% |
| 03/26 | 4,100 | 4,105 | 4,055 | 4,100 | 0% | 75,000 | 1275億2721万 | -0.65% |
| 03/25 | 4,075 | 4,100 | 4,070 | 4,100 | +1.99% | 72,400 | 1275億2721万 | -0.73% |
| 03/24 | 4,045 | 4,045 | 4,005 | 4,020 | +2.16% | 89,200 | 1250億3887万 | -2.73% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 159,555株（0.51%）再IN |
| 03/23 | 4,010 | 4,015 | 3,935 | 3,935 | -3.2% | 123,600 | 1223億9501万 | -4.93% |
| 03/19 | 4,050 | 4,085 | 4,020 | 4,065 | -1.22% | 212,800 | 1264億3856万 | -2.05% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 189,585株（0.6%）+0.02% |
| 03/18 | 4,095 | 4,115 | 4,065 | 4,115 | +1.6% | 58,700 | 1279億9377万 | -0.92% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 181,085株（0.58%）-0.02% |
| 03/17 | 4,045 | 4,075 | 4,035 | 4,050 | +0.87% | 58,300 | 1259億7200万 | -2.46% |
| 03/16 | 4,030 | 4,045 | 4,005 | 4,015 | -0.37% | 55,400 | 1248億8335万 | -3.44% |
| 03/16 | （空売り報告）モルガン・スタンレーMUFG証券 188,785株（0.6%）+0.03% |
| 03/13 | 4,000 | 4,060 | 4,000 | 4,030 | -0.74% | 80,800 | 1253億4991万 | -3.19% |
| 03/12 | 4,100 | 4,115 | 4,045 | 4,060 | -1.58% | 68,500 | 1262億8304万 | -2.59% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 179,985株（0.57%）再IN |
| 03/11 | 4,135 | 4,160 | 4,115 | 4,125 | +0.86% | 44,700 | 1283億481万 | -1.08% |
| 03/10 | 4,095 | 4,125 | 4,060 | 4,090 | +1.61% | 56,700 | 1272億1616万 | -1.82% |
| 03/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 214,480株（0.68%）-0.07% |
| 03/09 | 3,980 | 4,040 | 3,965 | 4,025 | -2.31% | 117,800 | 1251億9439万 | -3.34% |
| 03/06 | 4,090 | 4,120 | 4,070 | 4,120 | -0.36% | 47,900 | 1281億4929万 | -1.03% |
| 03/05 | 4,155 | 4,155 | 4,095 | 4,135 | +2.48% | 60,000 | 1286億1585万 | -0.55% |
| 03/04 | 4,060 | 4,100 | 3,980 | 4,035 | -3.35% | 128,500 | 1255億543万 | -2.89% |
| 03/03 | 4,275 | 4,275 | 4,165 | 4,175 | -2.45% | 69,400 | 1298億6002万 | +0.46% |
| 03/02 | 4,260 | 4,285 | 4,185 | 4,280 | -0.35% | 95,400 | 1331億2596万 | +3.06% |
| 02/27 | 4,275 | 4,295 | 4,245 | 4,295 | +1.06% | 50,200 | 1335億9253万 | +3.54% |
| 02/26 | 4,280 | 4,280 | 4,235 | 4,250 | -0.35% | 47,700 | 1321億9284万 | +2.71% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 89,585株（0.28%）-0.29%義務消失 |
| 02/25 | 4,280 | 4,280 | 4,245 | 4,265 | -0.7% | 56,300 | 1326億5940万 | +3.22% |
| 02/24 | 4,190 | 4,300 | 4,185 | 4,295 | +2.75% | 128,700 | 1335億9253万 | +4.1% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 177,985株（0.57%）-0.12% |
| 02/20 | 4,185 | 4,200 | 4,175 | 4,180 | -0.95% | 35,600 | 1300億1554万 | +1.48% |
| 02/19 | 4,185 | 4,230 | 4,180 | 4,220 | +0.48% | 40,300 | 1312億5971万 | +2.55% |
| 02/18 | 4,200 | 4,205 | 4,165 | 4,200 | +0.48% | 39,100 | 1306億3763万 | +2.26% |
| 02/17 | 4,155 | 4,190 | 4,140 | 4,180 | +0.24% | 58,100 | 1300億1554万 | +1.95% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 216,985株（0.69%）-0.03% |
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。
