| 2026 |
| 03/06 | 2,664 | 2,672 | 2,522 | 2,530 | -4.92% | 67,700 | 1069億6835万 | -8.37% |
| 03/05 | 2,736 | 2,736 | 2,607 | 2,661 | +5.47% | 122,300 | 1125億703万 | -4.38% |
| 03/04 | 2,514 | 2,572 | 2,490 | 2,523 | -0.94% | 110,300 | 1066億7239万 | -9.89% |
| 03/03 | 2,615 | 2,736 | 2,547 | 2,547 | +0.12% | 166,300 | 1076億8711万 | -9.78% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 237,802株（0.56%）-0.12% |
| 03/02 | 2,557 | 2,561 | 2,510 | 2,544 | -2.42% | 69,100 | 1075億6027万 | -10.8% |
| 02/27 | （IR情報）13:00 組織改正について |
| 02/27 | （IR情報）13:00 取締役の職掌変更について |
| 02/27 | 2,617 | 2,620 | 2,565 | 2,607 | +1.12% | 55,100 | 1102億2391万 | -9.54% |
| 02/26 | （5%ルール）Effissimo Capital Management Pte.Ltd.（6.19%） |
| 02/26 | 2,628 | 2,657 | 2,567 | 2,578 | -1.07% | 60,100 | 1089億9779万 | -11.35% |
| 02/25 | 2,597 | 2,659 | 2,579 | 2,606 | +0.85% | 58,900 | 1101億8163万 | -11.12% |
| 02/24 | 2,566 | 2,584 | 2,518 | 2,584 | +1.49% | 47,100 | 1092億5147万 | -12.55% |
| 02/20 | 2,565 | 2,611 | 2,525 | 2,546 | -2.64% | 57,800 | 1076億4483万 | -14.51% |
| 02/19 | 2,597 | 2,644 | 2,540 | 2,615 | +2.55% | 46,400 | 1105億6215万 | -12.89% |
| 02/19 | （空売り報告）JPM Securities Japan Co Ltd. 262,447株（0.62%）+0.09% |
| 02/18 | 2,508 | 2,556 | 2,482 | 2,550 | +2.57% | 45,900 | 1078億1395万 | -15.56% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 462,523株（1.09%）-0.01% |
| 02/17 | 2,468 | 2,516 | 2,458 | 2,486 | +0.24% | 56,800 | 1051億803万 | -18.28% |
| 02/16 | 2,535 | 2,535 | 2,458 | 2,480 | -0.84% | 58,600 | 1048億5435万 | -18.9% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 467,423株（1.1%）+0.02% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 290,302株（0.68%）-0.03% |
| 02/13 | 2,648 | 2,688 | 2,490 | 2,501 | -7.3% | 127,200 | 1057億4223万 | -18.61% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 301,202株（0.71%）+0.11% |
| 02/12 | 2,539 | 2,701 | 2,524 | 2,698 | +7.19% | 185,600 | 1140億7139万 | -12.69% |
| 02/10 | 2,600 | 2,600 | 2,490 | 2,517 | -3.89% | 176,400 | 1064億1871万 | -18.73% |
| 02/09 | 2,796 | 2,797 | 2,611 | 2,619 | -9.53% | 267,800 | 1107億3127万 | -15.79% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 225,277株（0.53%）再IN |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 257,602株（0.6%）+0.01% |
| 02/06 | （5%ルール）ストラテジックキャピタル（12.37%） |
| 02/06 | 2,965 | 2,965 | 2,895 | 2,895 | -19.47% | 216,700 | 1224億54万 | -7.09% |
| 02/06 | （空売り報告）JPM Securities Japan Co Ltd. 209,877株（0.49%）-0.02%義務消失 |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/05 | 3,570 | 3,935 | 3,520 | 3,595 | +1.99% | 304,200 | 1519億9653万 | +15.48% |
| 02/05 | （空売り報告）JPM Securities Japan Co Ltd. 218,477株（0.51%）再IN |
| 02/04 | 3,395 | 3,540 | 3,325 | 3,525 | +3.68% | 88,100 | 1490億3693万 | +14.37% |
| 02/03 | 3,195 | 3,420 | 3,180 | 3,400 | +7.59% | 58,600 | 1437億5193万 | +11.37% |
| 02/02 | 3,150 | 3,240 | 3,150 | 3,160 | +0.16% | 77,900 | 1336億474万 | +4.36% |
| 01/30 | 3,175 | 3,180 | 3,080 | 3,155 | +1.61% | 53,000 | 1333億9334万 | +4.78% |
| 01/29 | 3,060 | 3,135 | 3,035 | 3,105 | +1.14% | 35,300 | 1312億7934万 | +3.64% |
| 01/28 | 3,065 | 3,125 | 3,065 | 3,070 | -0.81% | 46,000 | 1297億9954万 | +2.95% |
| 01/27 | 3,085 | 3,120 | 3,055 | 3,095 | 0% | 39,400 | 1308億5654万 | +4.21% |
| 01/26 | 3,240 | 3,250 | 3,070 | 3,095 | -5.35% | 86,300 | 1308億5654万 | +4.77% |
| 01/23 | （IR情報）17:00 連結子会社の事業停止に関するお知らせ |
| 01/23 | 3,320 | 3,390 | 3,245 | 3,270 | -1.06% | 37,600 | 1382億5554万 | +11.34% |
| 01/22 | 3,260 | 3,420 | 3,260 | 3,305 | +2.01% | 42,500 | 1397億3534万 | +13.3% |
| 01/21 | 3,150 | 3,250 | 3,150 | 3,240 | +1.25% | 34,900 | 1369億8714万 | +11.92% |
| 01/20 | 3,145 | 3,220 | 3,145 | 3,200 | +1.11% | 22,000 | 1352億9594万 | +11.38% |
| 01/19 | 3,160 | 3,175 | 3,135 | 3,165 | +0.16% | 16,600 | 1338億1614万 | +10.9% |
| 01/16 | 3,165 | 3,165 | 3,110 | 3,160 | +0.48% | 19,000 | 1336億474万 | +11.39% |
| 01/15 | 3,065 | 3,160 | 3,060 | 3,145 | +2.61% | 34,800 | 1329億7054万 | +11.37% |
| 01/14 | 3,070 | 3,095 | 3,040 | 3,065 | -1.13% | 37,900 | 1295億8814万 | +8.96% |
| 01/13 | 3,005 | 3,150 | 2,998 | 3,100 | +7.08% | 111,200 | 1310億6794万 | +10.56% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 250,202株（0.59%）-0.02% |
| 01/09 | 2,865 | 2,907 | 2,865 | 2,895 | +1.65% | 15,900 | 1224億54万 | +3.61% |
| 01/08 | 2,889 | 2,916 | 2,848 | 2,848 | -2.93% | 26,300 | 1204億1338万 | +1.86% |
| 01/07 | 2,834 | 2,947 | 2,826 | 2,934 | +2.41% | 32,900 | 1240億4946万 | +4.71% |
| 01/06 | 2,822 | 2,881 | 2,822 | 2,865 | +1.02% | 25,000 | 1211億3214万 | +2.36% |
| 01/05 | 2,829 | 2,876 | 2,828 | 2,836 | +2.05% | 31,100 | 1199億602万 | +1.32% |
| 01/05 | （空売り報告）JPM Securities Japan Co Ltd. 209,777株（0.49%）-0.01%義務消失 |
| 2025 |
| 12/30 | 2,814 | 2,827 | 2,776 | 2,779 | -1.24% | 29,900 | 1174億9606万 | -0.68% |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 460,002株（1.08%）-0.02% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 259,102株（0.61%）+0.02% |
| 12/29 | 2,828 | 2,832 | 2,793 | 2,814 | 0% | 32,600 | 1189億7586万 | +0.75% |
| 12/29 | （空売り報告）モルガン・スタンレーMUFG証券 465,302株（1.1%）+0.01% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 252,177株（0.59%）-0.03% |
| 12/26 | 2,838 | 2,855 | 2,784 | 2,814 | -0.28% | 31,900 | 1189億7586万 | +0.9% |
| 12/26 | （空売り報告）JPM Securities Japan Co Ltd. 213,377株（0.5%）再IN |
| 12/26 | （空売り報告）モルガン・スタンレーMUFG証券 464,702株（1.09%）-0.01% |
| 12/25 | 2,783 | 2,831 | 2,779 | 2,822 | +2.47% | 26,300 | 1193億1410万 | +1.51% |
| 12/25 | （空売り報告）モルガン・スタンレーMUFG証券 465,102株（1.1%）+0.01% |
| 12/24 | 2,745 | 2,799 | 2,738 | 2,754 | +0.29% | 18,700 | 1164億3907万 | -0.58% |
| 12/23 | 2,763 | 2,775 | 2,742 | 2,746 | -0.97% | 19,400 | 1161億83万 | -0.62% |
| 12/22 | 2,800 | 2,831 | 2,771 | 2,773 | +0.11% | 30,600 | 1172億4239万 | +0.51% |
| 12/22 | （空売り報告）JPM Securities Japan Co Ltd. 207,777株（0.49%）-0.1%義務消失 |
| 12/19 | 2,753 | 2,778 | 2,731 | 2,770 | +0.62% | 11,300 | 1171億1555万 | +0.62% |
| 12/18 | 2,728 | 2,771 | 2,690 | 2,753 | +1.51% | 21,100 | 1163億9679万 | +0.18% |
| 12/17 | 2,670 | 2,728 | 2,615 | 2,712 | +1.54% | 24,900 | 1146億6331万 | -1.2% |
| 12/16 | 2,754 | 2,763 | 2,671 | 2,671 | -3.01% | 25,700 | 1129億2983万 | -2.66% |
| 12/15 | 2,754 | 2,771 | 2,702 | 2,754 | +0.18% | 20,800 | 1164億3907万 | +0.44% |
| 12/15 | （空売り報告）モルガン・スタンレーMUFG証券 463,902株（1.09%）-0.01% |
| 12/12 | 2,731 | 2,788 | 2,700 | 2,749 | +1.74% | 35,100 | 1162億2767万 | +0.4% |
| 12/11 | 2,702 | 2,721 | 2,680 | 2,702 | -0.41% | 21,000 | 1142億4051万 | -1.1% |
| 12/10 | 2,730 | 2,735 | 2,690 | 2,713 | -1.17% | 31,300 | 1147億559万 | -0.48% |
| 12/09 | 2,883 | 2,891 | 2,742 | 2,745 | -3.72% | 40,900 | 1160億5855万 | +0.92% |
| 12/09 | （空売り報告）モルガン・スタンレーMUFG証券 466,702株（1.1%）+0.01% |
| 12/08 | 2,899 | 2,909 | 2,825 | 2,851 | -0.59% | 34,900 | 1205億4022万 | +5.05% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 463,102株（1.09%）-0.08% |
| 12/05 | 2,816 | 2,893 | 2,801 | 2,868 | +1.38% | 25,900 | 1212億5898万 | +6.03% |
| 12/04 | 2,831 | 2,870 | 2,812 | 2,829 | -0.84% | 21,000 | 1196億1006万 | +4.97% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 262,146株（0.62%）+0.12% |
| 12/03 | 2,922 | 2,940 | 2,781 | 2,853 | -2.96% | 54,800 | 1206億2478万 | +6.14% |
| 12/02 | 2,995 | 3,010 | 2,923 | 2,940 | -2% | 64,700 | 1243億314万 | +9.5% |
| 12/02 | （空売り報告）モルガン・スタンレーMUFG証券 497,402株（1.17%）-0.03% |
| 12/01 | 2,905 | 3,080 | 2,876 | 3,000 | +5.23% | 111,800 | 1268億3994万 | +12.15% |
| 11/28 | 2,868 | 2,893 | 2,835 | 2,851 | -0.59% | 25,500 | 1205億4022万 | +7.1% |
| 11/27 | 2,829 | 2,881 | 2,825 | 2,868 | +1.67% | 19,600 | 1212億5898万 | +8.06% |
| 11/26 | 2,700 | 2,845 | 2,700 | 2,821 | +5.97% | 34,500 | 1192億7182万 | +6.65% |
| 11/25 | 2,668 | 2,717 | 2,646 | 2,662 | -1.11% | 23,300 | 1125億4931万 | +0.95% |
| 11/25 | （空売り報告）モルガン・スタンレーMUFG証券 507,802株（1.2%）+0.06% |
| 11/21 | 2,591 | 2,692 | 2,591 | 2,692 | +3.5% | 27,800 | 1138億1771万 | +2.16% |
| 11/20 | 2,608 | 2,634 | 2,567 | 2,601 | +1.48% | 19,900 | 1099億7023万 | -1.14% |
| 11/19 | 2,585 | 2,614 | 2,555 | 2,563 | -1.42% | 27,500 | 1083億6359万 | -2.62% |
| 11/18 | 2,628 | 2,631 | 2,591 | 2,600 | -1.07% | 22,600 | 1099億2795万 | -1.22% |
| 11/17 | 2,628 | 2,694 | 2,618 | 2,628 | -0.27% | 42,100 | 1111億1179万 | -0.15% |
| 11/14 | 2,634 | 2,657 | 2,615 | 2,635 | -0.04% | 22,300 | 1114億775万 | +0.08% |
| 11/13 | 2,669 | 2,696 | 2,626 | 2,636 | -2.01% | 34,500 | 1114億5003万 | +0.19% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 212,428株（0.5%）新規 |
| 11/12 | 2,673 | 2,710 | 2,650 | 2,690 | +0.79% | 22,200 | 1137億3315万 | +2.16% |
| 11/11 | 2,670 | 2,670 | 2,603 | 2,669 | +1.79% | 36,000 | 1128億4527万 | +1.41% |
| 11/10 | 2,680 | 2,722 | 2,611 | 2,622 | -1.91% | 29,800 | 1108億5811万 | -0.23% |
| 11/07 | 2,579 | 2,707 | 2,577 | 2,673 | +3.64% | 55,500 | 1130億1439万 | +1.83% |
| 11/06 | 2,588 | 2,614 | 2,566 | 2,579 | +0.47% | 34,900 | 1090億4007万 | -1.53% |
| 11/05 | 2,582 | 2,593 | 2,504 | 2,567 | +0.08% | 42,800 | 1085億3271万 | -1.91% |
| 11/04 | 2,600 | 2,616 | 2,532 | 2,565 | -1.19% | 44,700 | 1084億4815万 | -2.14% |
| 10/31 | 2,633 | 2,679 | 2,579 | 2,596 | -1.07% | 48,900 | 1097億5883万 | -1.18% |
| 10/30 | （IR情報）13:00 2026年3月期第2四半期(中間期)個別業績と前第2四半期(中間期)実績値との差異及び2026年3月期個別通期業績見込み値と前期実績値との差異に関するお知らせ |
| 10/30 | （IR情報）13:00 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ |
| 10/30 | （IR情報）13:00 2026年3月期第2四半期決算補足説明資料 |
| 10/30 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 2,592 | 2,715 | 2,589 | 2,624 | +0.73% | 78,500 | 1109億4267万 | -0.49% |
| 10/29 | 2,666 | 2,696 | 2,583 | 2,605 | -2.29% | 42,800 | 1101億3935万 | -1.51% |
| 10/28 | 2,769 | 2,769 | 2,656 | 2,666 | -4.03% | 46,300 | 1127億1843万 | +0.45% |
| 10/27 | 2,700 | 2,787 | 2,698 | 2,778 | +3.62% | 56,500 | 1174億5378万 | +4.48% |
| 10/24 | 2,660 | 2,681 | 2,659 | 2,681 | +0.45% | 11,800 | 1133億5263万 | +0.64% |
| 10/23 | 2,626 | 2,686 | 2,626 | 2,669 | +0.72% | 17,400 | 1128億4527万 | +0.11% |
| 10/23 | （空売り報告）モルガン・スタンレーMUFG証券 485,502株（1.14%）+0.05% |
| 10/22 | 2,639 | 2,665 | 2,624 | 2,650 | +0.08% | 17,800 | 1120億4195万 | -0.67% |
| 10/22 | （空売り報告）モルガン・スタンレーMUFG証券 464,102株（1.09%）-0.02% |
| 10/21 | 2,660 | 2,666 | 2,624 | 2,648 | +0.46% | 21,400 | 1119億5739万 | -0.82% |
| 10/20 | 2,619 | 2,655 | 2,608 | 2,636 | +1.38% | 17,100 | 1114億5003万 | -1.38% |
| 10/17 | 2,602 | 2,620 | 2,578 | 2,600 | -0.08% | 29,700 | 1099億2795万 | -2.88% |
| 10/16 | 2,669 | 2,674 | 2,601 | 2,602 | -0.91% | 30,000 | 1100億1251万 | -3.13% |
| 10/15 | 2,604 | 2,650 | 2,577 | 2,626 | +2.62% | 30,800 | 1110億2723万 | -2.49% |
| 10/14 | 2,589 | 2,618 | 2,549 | 2,559 | -1.8% | 48,300 | 1081億9447万 | -5.08% |
| 10/10 | 2,600 | 2,622 | 2,568 | 2,606 | -1.1% | 36,300 | 1101億8163万 | -3.55% |
| 10/09 | 2,583 | 2,647 | 2,583 | 2,635 | +2.01% | 40,300 | 1114億775万 | -2.59% |
| 10/08 | 2,670 | 2,735 | 2,582 | 2,583 | -4.55% | 52,000 | 1092億919万 | -4.58% |
| 10/08 | （空売り報告）JPM Securities Japan Co Ltd. 252,877株（0.59%）-0.05% |
| 10/07 | 2,692 | 2,708 | 2,650 | 2,706 | +1.65% | 28,900 | 1144億963万 | -0.11% |
| 10/07 | （空売り報告）モルガン・スタンレーMUFG証券 469,502株（1.11%）+0.05% |
| 10/03 | （空売り報告）モルガン・スタンレーMUFG証券 449,102株（1.06%）-0.04% |
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。
