| 2026 |
| 04/21 | 2,453 | 2,453 | 2,384 | 2,398 | -1.24% | 57,500 | 1013億8739万 | -7.98% |
| 04/20 | 2,435 | 2,458 | 2,424 | 2,428 | +0.5% | 72,600 | 1026億5579万 | -7.08% |
| 04/20 | （空売り報告）JPM Securities Japan Co Ltd. 250,117株（0.59%）-0.01% |
| 04/17 | 2,411 | 2,437 | 2,383 | 2,416 | +0.29% | 47,800 | 1021億4843万 | -7.82% |
| 04/16 | 2,440 | 2,461 | 2,405 | 2,409 | -1.67% | 47,800 | 1018億5247万 | -8.37% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 253,807株（0.6%）+0.02% |
| 04/15 | 2,474 | 2,484 | 2,435 | 2,450 | -0.24% | 40,300 | 1035億8595万 | -7.09% |
| 04/14 | 2,390 | 2,465 | 2,368 | 2,456 | +2.63% | 53,500 | 1038億3963万 | -7% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 403,277株（0.95%）-0.06% |
| 04/13 | 2,459 | 2,462 | 2,364 | 2,393 | -3.55% | 99,000 | 1011億7599万 | -9.49% |
| 04/13 | （空売り報告）モルガン・スタンレーMUFG証券 429,177株（1.01%）+0.02% |
| 04/10 | 2,648 | 2,648 | 2,481 | 2,481 | -6.31% | 82,200 | 1048億9663万 | -6.34% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 422,377株（0.99%）-0.01% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 248,507株（0.58%）-0.02% |
| 04/09 | 2,715 | 2,718 | 2,648 | 2,648 | -2% | 43,000 | 1119億5739万 | -0.3% |
| 04/08 | 2,700 | 2,726 | 2,694 | 2,702 | +0.86% | 41,700 | 1142億4051万 | +1.92% |
| 04/08 | （空売り報告）JPM Securities Japan Co Ltd. 256,177株（0.6%）+0.02% |
| 04/07 | 2,695 | 2,714 | 2,645 | 2,679 | -0.45% | 27,400 | 1132億6807万 | +1.29% |
| 04/06 | 2,695 | 2,745 | 2,665 | 2,691 | -0.22% | 32,700 | 1137億7543万 | +1.93% |
| 04/06 | （空売り報告）JPM Securities Japan Co Ltd. 245,877株（0.58%）-0.11% |
| 04/06 | （空売り報告）モルガン・スタンレーMUFG証券 423,917株（1%）+0.01% |
| 04/03 | 2,708 | 2,740 | 2,685 | 2,697 | -0.66% | 31,600 | 1140億2911万 | +2.31% |
| 04/03 | （空売り報告）モルガン・スタンレーMUFG証券 421,317株（0.99%）-0.01% |
| 04/02 | 2,725 | 2,756 | 2,668 | 2,715 | -1.88% | 66,300 | 1147億9015万 | +3.15% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 254,507株（0.6%）+0.04% |
| 04/01 | 2,750 | 2,768 | 2,719 | 2,767 | +1.84% | 43,100 | 1169億8871万 | +5.33% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 423,817株（1%）+0.01% |
| 03/31 | 2,705 | 2,754 | 2,684 | 2,717 | -1.59% | 47,100 | 1148億7471万 | +3.7% |
| 03/31 | （空売り報告）JPM Securities Japan Co Ltd. 295,077株（0.69%）-0.03% |
| 03/30 | 2,710 | 2,761 | 2,652 | 2,761 | +1.66% | 40,700 | 1167億3503万 | +5.66% |
| 03/27 | 2,706 | 2,743 | 2,698 | 2,716 | +0.78% | 94,300 | 1148億3243万 | +4.18% |
| 03/26 | 2,687 | 2,703 | 2,666 | 2,695 | +0.86% | 23,400 | 1139億4455万 | +3.61% |
| 03/25 | 2,744 | 2,759 | 2,672 | 2,672 | -1.22% | 31,600 | 1129億7211万 | +3.09% |
| 03/24 | 2,667 | 2,705 | 2,633 | 2,705 | +4.2% | 34,800 | 1143億6735万 | +4.68% |
| 03/23 | 2,685 | 2,685 | 2,585 | 2,596 | -1.48% | 31,100 | 1097億5883万 | +0.78% |
| 03/19 | 2,690 | 2,717 | 2,635 | 2,635 | -2.19% | 27,000 | 1114億775万 | +2.13% |
| 03/18 | 2,673 | 2,694 | 2,641 | 2,694 | +2.71% | 31,400 | 1139億227万 | +4.58% |
| 03/17 | 2,611 | 2,644 | 2,609 | 2,623 | +1.51% | 31,100 | 1109億39万 | +1.94% |
| 03/17 | （空売り報告）モルガン・スタンレーMUFG証券 420,917株（0.99%）-0.07% |
| 03/16 | 2,646 | 2,653 | 2,584 | 2,584 | -1.26% | 26,300 | 1092億5147万 | 0% |
| 03/13 | 2,577 | 2,635 | 2,577 | 2,617 | -0.34% | 26,300 | 1106億4671万 | -0.27% |
| 03/12 | 2,688 | 2,696 | 2,611 | 2,626 | +0.88% | 36,100 | 1110億2723万 | -1.28% |
| 03/11 | 2,582 | 2,659 | 2,575 | 2,603 | +2.04% | 52,900 | 1100億5479万 | -3.27% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 449,517株（1.06%）再IN |
| 03/10 | 2,610 | 2,610 | 2,517 | 2,551 | +1.19% | 52,500 | 1078億5623万 | -6.01% |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-1.09%義務消失 |
| 03/09 | 2,490 | 2,535 | 2,434 | 2,521 | -0.36% | 63,600 | 1065億8783万 | -7.93% |
| 03/06 | 2,664 | 2,672 | 2,522 | 2,530 | -4.92% | 67,700 | 1069億6835万 | -8.37% |
| 03/06 | （空売り報告）JPM Securities Japan Co Ltd. 304,447株（0.72%）+0.1% |
| 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% |
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。
