| 2026 |
| 10/01 | 5,738 | 5,803 | 5,707 | 5,787 | +0.7% | 1,226,900 | - | +2.24% |
| 09/30 | 5,641 | 5,759 | 5,641 | 5,747 | +2.3% | 960,600 | - | +1.56% |
| 09/29 | 5,650 | 5,681 | 5,585 | 5,618 | -0.74% | 924,300 | - | -0.76% |
| 09/29 | （空売り報告）JPM Securities Japan Co Ltd. 1,746,659株（0.8%）+0.04% |
| 09/28 | 5,710 | 5,775 | 5,660 | 5,660 | -0.88% | 1,247,000 | - | -0.12% |
| 09/28 | （空売り報告）JPM Securities Japan Co Ltd. 1,654,051株（0.76%）-0.07% |
| 09/28 | （空売り報告）Barclays Capital Securities Ltd 1,126,652株（0.51%）再IN |
| 09/25 | 5,705 | 5,710 | 5,663 | 5,710 | +0.39% | 1,141,400 | - | +0.78% |
| 09/25 | （空売り報告）JPM Securities Japan Co Ltd. 1,818,002株（0.83%）+0.12% |
| 09/25 | （空売り報告）Nomura International plc 1,541,281株（0.7%）+0.01% |
| 09/24 | （IR情報）10:00 執行役員の担当変更について |
| 09/24 | 5,706 | 5,758 | 5,688 | 5,688 | +0.74% | 1,214,100 | - | +0.25% |
| 09/24 | （空売り報告）JPM Securities Japan Co Ltd. 1,545,250株（0.71%）+0.02% |
| 09/24 | （空売り報告）Nomura International plc 1,521,138株（0.69%）-0.12% |
| 09/18 | 5,742 | 5,773 | 5,646 | 5,646 | -1.22% | 1,310,300 | - | -0.72% |
| 09/18 | （空売り報告）Nomura International plc 1,774,589株（0.81%）+0.03% |
| 09/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,040,252株（0.47%）-0.05%義務消失 |
| 09/17 | 5,664 | 5,723 | 5,620 | 5,716 | +2.07% | 1,200,200 | - | +0.3% |
| 09/16 | 5,611 | 5,638 | 5,563 | 5,600 | +1.3% | 877,000 | - | -1.91% |
| 09/16 | （空売り報告）JPM Securities Japan Co Ltd. 1,512,901株（0.69%）-0.05% |
| 09/15 | 5,550 | 5,592 | 5,521 | 5,528 | -0.66% | 856,400 | - | -3.37% |
| 09/14 | 5,513 | 5,583 | 5,485 | 5,565 | +0.51% | 1,102,000 | - | -2.96% |
| 09/14 | （空売り報告）JPM Securities Japan Co Ltd. 1,615,102株（0.74%）再IN |
| 09/14 | （空売り報告）Nomura International plc 1,702,970株（0.78%）+0.21% |
| 09/11 | 5,400 | 5,563 | 5,390 | 5,537 | +0.09% | 1,379,000 | - | -3.62% |
| 09/10 | 5,521 | 5,535 | 5,470 | 5,532 | -0.88% | 943,900 | - | -3.87% |
| 09/10 | （空売り報告）Nomura International plc 1,241,824株（0.57%）再IN |
| 09/10 | （空売り報告）Barclays Capital Securities Ltd 786,552株（0.36%）-0.15%義務消失 |
| 09/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,146,934株（0.52%）再IN |
| 09/09 | 5,446 | 5,587 | 5,436 | 5,581 | +2.37% | 1,405,500 | - | -3.17% |
| 09/08 | 5,657 | 5,658 | 5,452 | 5,452 | -3.84% | 1,339,700 | - | -5.43% |
| 09/08 | （空売り報告）三菱UFJモルガン・スタンレー証券 2,515,915株（1.15%）+0.28% |
| 09/08 | （空売り報告）Barclays Capital Securities Ltd 1,125,252株（0.51%）再IN |
| 09/07 | 5,629 | 5,690 | 5,619 | 5,670 | +1.41% | 753,400 | - | -2.06% |
| 09/04 | 5,633 | 5,651 | 5,550 | 5,591 | -1.71% | 1,533,400 | - | -3.69% |
| 09/04 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,904,915株（0.87%）+0.37% |
| 09/03 | 5,670 | 5,710 | 5,663 | 5,688 | +0.62% | 1,174,400 | - | -2.28% |
| 09/02 | 5,686 | 5,770 | 5,626 | 5,653 | -3.45% | 2,501,700 | - | -3.14% |
| 09/02 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,097,215株（0.5%）再IN |
| 09/01 | 5,765 | 5,890 | 5,741 | 5,855 | +2.06% | 1,283,900 | - | -0.02% |
| 09/01 | （空売り報告）Nomura International plc 1,083,984株（0.49%）-0.1%義務消失 |
| 08/31 | 5,698 | 5,756 | 5,660 | 5,737 | +0.14% | 1,487,400 | - | -2.3% |
| 08/28 | 5,790 | 5,796 | 5,724 | 5,729 | -0.47% | 831,000 | - | -2.73% |
| 08/27 | 5,825 | 5,844 | 5,742 | 5,756 | +0.3% | 778,000 | - | -2.67% |
| 08/26 | 5,690 | 5,785 | 5,681 | 5,739 | +0.42% | 1,034,700 | - | -3.34% |
| 08/25 | 5,730 | 5,741 | 5,669 | 5,715 | -0.73% | 1,000,500 | - | -4.08% |
| 08/25 | （空売り報告）Citigroup Global Markets Limited 763,578株（0.35%）-0.16%義務消失 |
| 08/24 | 5,790 | 5,790 | 5,734 | 5,757 | -0.78% | 889,000 | - | -3.65% |
| 08/21 | 5,665 | 5,802 | 5,651 | 5,802 | +0.64% | 1,395,000 | - | -3.32% |
| 08/20 | 5,726 | 5,777 | 5,667 | 5,765 | +2.47% | 1,510,700 | - | -4.39% |
| 08/20 | （空売り報告）Nomura International plc 1,292,579株（0.59%）-0.02% |
| 08/19 | 5,780 | 5,780 | 5,618 | 5,626 | -5.19% | 1,702,100 | - | -7.1% |
| 08/19 | （空売り報告）Nomura International plc 1,338,111株（0.61%）+0.08% |
| 08/18 | 5,981 | 6,061 | 5,934 | 5,934 | -1.03% | 1,272,800 | - | -2.48% |
| 08/18 | （空売り報告）Nomura International plc 1,154,674株（0.53%）再IN |
| 08/17 | 5,956 | 6,024 | 5,947 | 5,996 | +0.59% | 1,055,900 | - | -1.79% |
| 08/14 | 5,989 | 6,026 | 5,935 | 5,961 | -0.12% | 1,333,000 | - | -2.66% |
| 08/14 | （空売り報告）Nomura International plc 869,218株（0.39%）-0.12%義務消失 |
| 08/14 | （空売り報告）Citigroup Global Markets Limited 1,129,378株（0.51%）再IN |
| 08/13 | 6,025 | 6,049 | 5,934 | 5,968 | +1.15% | 1,098,800 | - | -2.83% |
| 08/13 | （空売り報告）Nomura International plc 1,126,266株（0.51%）再IN |
| 08/12 | 5,940 | 5,974 | 5,900 | 5,900 | +0.46% | 1,273,300 | - | -4.33% |
| 08/12 | （空売り報告）Citigroup Global Markets Limited 1,011,878株（0.46%）-0.14%義務消失 |
| 08/10 | 5,829 | 5,930 | 5,808 | 5,873 | +1.07% | 1,277,500 | - | -5.27% |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 692,323株（0.31%）-0.24%義務消失 |
| 08/07 | 5,866 | 5,894 | 5,780 | 5,811 | +0.43% | 1,178,100 | - | -6.88% |
| 08/07 | （空売り報告）Citigroup Global Markets Limited 1,314,878株（0.6%）+0.08% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 1,216,823株（0.55%）再IN |
| 08/06 | （5%ルール）アモーヴァ・アセットマネジメント（2.66%）三井住友トラスト・アセットマネジメント（2.39%） |
| 08/06 | 5,711 | 5,932 | 5,698 | 5,786 | +0.36% | 1,626,100 | - | -7.85% |
| 08/06 | （空売り報告）Citigroup Global Markets Limited 1,135,178株（0.52%）再IN |
| 08/05 | 5,634 | 5,821 | 5,611 | 5,765 | +3.22% | 2,969,500 | - | -8.87% |
| 08/04 | （IR情報）13:00 2026年12月期第2四半期業績説明会資料 |
| 08/04 | （IR情報）13:00 2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 08/04 | 6,063 | 6,175 | 5,581 | 5,585 | -7.88% | 5,294,100 | - | -12.38% |
| 08/03 | 6,100 | 6,106 | 5,882 | 6,063 | -0.26% | 2,239,900 | - | -5.66% |
| 07/31 | 6,104 | 6,147 | 5,980 | 6,079 | +1.74% | 1,569,600 | - | -6.06% |
| 07/30 | 6,000 | 6,090 | 5,948 | 5,975 | -1.4% | 2,888,800 | - | -8.33% |
| 07/29 | 6,175 | 6,194 | 5,951 | 6,060 | -1.75% | 1,589,500 | - | -7.71% |
| 07/28 | 6,169 | 6,190 | 6,024 | 6,168 | -1.47% | 1,573,300 | - | -6.74% |
| 07/27 | 6,237 | 6,274 | 6,144 | 6,260 | +1.18% | 997,000 | - | -6.13% |
| 07/24 | 6,251 | 6,279 | 6,132 | 6,187 | -2.03% | 911,000 | - | -7.97% |
| 07/23 | 6,388 | 6,452 | 6,282 | 6,315 | -0.46% | 904,200 | - | -6.83% |
| 07/22 | 6,350 | 6,459 | 6,312 | 6,344 | +1.39% | 1,157,800 | - | -7.02% |
| 07/21 | 6,165 | 6,257 | 6,110 | 6,257 | +1.99% | 1,132,800 | - | -8.79% |
| 07/17 | 6,388 | 6,407 | 5,997 | 6,135 | -4.47% | 1,310,900 | - | -11.15% |
| 07/16 | 6,471 | 6,539 | 6,406 | 6,422 | -1.44% | 863,100 | - | -7.46% |
| 07/15 | 6,434 | 6,518 | 6,417 | 6,516 | +1.46% | 862,500 | - | -6.41% |
| 07/14 | 6,310 | 6,468 | 6,262 | 6,422 | +1.31% | 1,919,900 | - | -7.98% |
| 07/13 | 6,476 | 6,499 | 6,293 | 6,339 | -1.35% | 1,094,500 | - | -9.56% |
| 07/10 | 6,529 | 6,561 | 6,389 | 6,426 | -0.82% | 1,272,200 | - | -8.77% |
| 07/09 | 6,490 | 6,540 | 6,422 | 6,479 | +0.95% | 1,210,900 | - | -8.7% |
| 07/08 | 6,478 | 6,550 | 6,393 | 6,418 | -2.43% | 1,423,100 | - | -10.38% |
| 07/07 | 6,737 | 6,754 | 6,475 | 6,578 | -2.36% | 1,589,700 | - | -9.07% |
| 07/07 | （空売り報告）Barclays Bank PLC 2,480,704株（1.14%）+0.05% |
| 07/06 | 6,888 | 6,897 | 6,678 | 6,737 | -2.15% | 986,300 | - | -7.41% |
| 07/03 | 6,770 | 6,885 | 6,715 | 6,885 | +1.55% | 954,300 | - | -5.52% |
| 07/02 | 6,838 | 6,920 | 6,740 | 6,780 | -2.54% | 979,000 | - | -6.98% |
| 07/01 | 7,029 | 7,095 | 6,851 | 6,957 | -0.11% | 969,700 | - | -4.61% |
| 07/01 | （空売り報告）Citigroup Global Markets Limited 667,354株（0.3%）-0.22%義務消失 |
| 06/30 | 7,050 | 7,050 | 6,861 | 6,965 | +0.74% | 1,257,900 | - | -4.54% |
| 06/29 | 7,104 | 7,110 | 6,851 | 6,914 | -3.25% | 2,016,000 | - | -5.3% |
| 06/29 | （空売り報告）Citigroup Global Markets Limited 1,142,354株（0.52%）-0.11% |
| 06/26 | 7,247 | 7,305 | 7,060 | 7,146 | -1.62% | 1,083,200 | - | -1.99% |
| 06/25 | 7,328 | 7,346 | 7,221 | 7,264 | +1.2% | 951,400 | - | -0.01% |
| 06/25 | （空売り報告）Citigroup Global Markets Limited 1,372,760株（0.63%）再IN |
| 06/24 | 7,242 | 7,292 | 7,090 | 7,178 | -0.99% | 1,191,200 | - | -0.62% |
| 06/23 | 7,630 | 7,650 | 7,250 | 7,250 | -3.99% | 1,528,800 | - | +1% |
| 06/23 | （空売り報告）Barclays Bank PLC 2,376,004株（1.09%）-0.08% |
| 06/22 | 7,549 | 7,682 | 7,520 | 7,551 | -0.85% | 1,225,900 | - | +5.8% |
| 06/19 | 7,670 | 7,800 | 7,561 | 7,616 | +0.69% | 1,530,700 | - | +7.68% |
| 06/18 | 7,422 | 7,687 | 7,373 | 7,564 | +1.93% | 1,822,000 | - | +7.93% |
| 06/17 | 7,224 | 7,421 | 7,190 | 7,421 | +2.08% | 1,363,900 | - | +6.82% |
| 06/16 | 7,500 | 7,500 | 7,270 | 7,270 | -1.52% | 1,508,000 | - | +5.47% |
| 06/15 | 7,210 | 7,407 | 7,156 | 7,382 | +5.11% | 1,401,300 | - | +7.88% |
| 06/12 | 7,102 | 7,148 | 6,986 | 7,023 | +0.85% | 1,525,000 | - | +3.69% |
| 06/11 | 6,641 | 7,004 | 6,636 | 6,964 | +0.33% | 1,356,100 | - | +3.71% |
| 06/10 | 7,121 | 7,157 | 6,907 | 6,941 | -3.14% | 1,716,600 | - | +4.16% |
| 06/09 | 7,364 | 7,397 | 7,072 | 7,166 | -0.67% | 1,948,600 | - | +8.43% |
| 06/08 | 7,285 | 7,471 | 7,130 | 7,214 | -6.74% | 2,738,200 | - | +10.2% |
| 06/05 | 8,000 | 8,069 | 7,659 | 7,735 | -4.71% | 2,499,400 | - | +19.22% |
| 06/04 | 8,087 | 8,218 | 7,659 | 8,117 | -1.27% | 2,514,500 | - | +26.71% |
| 06/03 | 7,720 | 8,315 | 7,519 | 8,221 | +7.56% | 4,727,500 | - | +30.37% |
| 06/02 | 7,098 | 7,686 | 6,990 | 7,643 | +9.09% | 6,108,200 | - | +23.25% |
| 06/01 | 6,858 | 7,076 | 6,757 | 7,006 | +0.98% | 1,453,700 | - | +14.44% |
| 05/29 | 6,893 | 6,980 | 6,840 | 6,938 | +0.8% | 2,647,100 | - | +14.24% |
| 05/28 | 6,968 | 6,980 | 6,772 | 6,883 | -1.95% | 1,498,500 | - | +14.24% |
| 05/27 | 7,218 | 7,259 | 7,011 | 7,020 | -1.15% | 1,695,500 | - | +17.43% |
| 05/27 | （空売り報告）Barclays Bank PLC 2,548,194株（1.17%）-0.03% |
| 05/26 | 6,757 | 7,102 | 6,749 | 7,102 | +6.68% | 2,429,200 | - | +19.82% |
| 05/25 | 6,504 | 6,784 | 6,480 | 6,657 | +2.49% | 1,772,800 | - | +13.45% |
| 05/22 | 6,227 | 6,545 | 6,225 | 6,495 | +4.49% | 2,117,200 | - | +11.46% |
| 05/21 | 6,149 | 6,254 | 6,067 | 6,216 | +2.76% | 1,567,000 | - | +7.26% |
| 05/20 | 6,215 | 6,265 | 5,992 | 6,049 | -2.84% | 2,177,100 | - | +4.67% |
| 05/19 | 6,279 | 6,395 | 6,177 | 6,226 | +4.52% | 2,186,700 | - | +7.87% |
| 05/18 | 6,000 | 6,031 | 5,861 | 5,957 | -0.7% | 1,471,300 | - | +3.4% |
| 05/15 | 6,000 | 6,132 | 5,923 | 5,999 | -0.56% | 1,385,200 | - | +4.4% |
| 05/14 | 6,061 | 6,155 | 6,020 | 6,033 | -0.53% | 1,372,100 | - | +5.34% |
| 05/13 | 5,964 | 6,098 | 5,929 | 6,065 | +0.85% | 2,017,500 | - | +6.22% |
| 05/12 | （IR情報）13:00 2026年12月期第1四半期業績説明会資料 |
| 05/12 | （IR情報）13:00 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/12 | 5,661 | 6,270 | 5,623 | 6,014 | +6.71% | 8,329,200 | - | +5.64% |
| 05/11 | 5,600 | 5,636 | 5,573 | 5,636 | +1% | 1,080,000 | - | -0.79% |
| 05/11 | （空売り報告）Citigroup Global Markets Limited 950,960株（0.43%）-0.14%義務消失 |
| 05/08 | 5,652 | 5,668 | 5,512 | 5,580 | -1.81% | 1,626,700 | - | -1.67% |
| 05/07 | （空売り報告）Citigroup Global Markets Limited 1,245,825株（0.57%）新規 |
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。
