| 2026 |
| 10/02 | 439 | 446 | 435 | 436 | -1.8% | 404,800 | - | -0.46% |
| 10/01 | 441 | 444 | 437 | 444 | 0% | 547,400 | - | +1.37% |
| 09/30 | 442 | 445 | 440 | 444 | +0.45% | 488,000 | - | +1.37% |
| 09/29 | 443 | 443 | 435 | 442 | -0.45% | 962,900 | - | +0.68% |
| 09/29 | （空売り報告）J.P. MORGAN SECURITIES PLC 747,100株（0.59%）-0.03% |
| 09/29 | （空売り報告）Citigroup Global Markets Limited 401,666株（0.32%）-0.4%義務消失 |
| 09/28 | 453 | 455 | 442 | 444 | -1.77% | 412,200 | - | +1.14% |
| 09/25 | 448 | 454 | 445 | 452 | +1.57% | 808,800 | - | +2.96% |
| 09/24 | 443 | 450 | 440 | 445 | +1.37% | 860,500 | - | +1.6% |
| 09/24 | （空売り報告）Citigroup Global Markets Limited 909,042株（0.72%）+0.1% |
| 09/18 | 435 | 442 | 435 | 439 | +0.92% | 560,600 | - | +0.23% |
| 09/17 | 435 | 436 | 432 | 435 | +0.46% | 305,600 | - | -0.91% |
| 09/16 | 425 | 436 | 422 | 433 | +3.34% | 397,100 | - | -1.14% |
| 09/15 | 412 | 422 | 410 | 419 | +1.45% | 415,300 | - | -4.34% |
| 09/15 | （空売り報告）Citigroup Global Markets Limited 786,042株（0.62%）+0.12% |
| 09/14 | 413 | 418 | 410 | 413 | -0.96% | 606,300 | - | -5.92% |
| 09/11 | 413 | 420 | 411 | 417 | -2.11% | 596,300 | - | -5.23% |
| 09/10 | 424 | 428 | 419 | 426 | 0% | 422,200 | - | -3.18% |
| 09/10 | （空売り報告）Citigroup Global Markets Limited 628,242株（0.5%）再IN |
| 09/09 | 425 | 430 | 425 | 426 | +0.24% | 386,500 | - | -3.18% |
| 09/08 | 436 | 437 | 424 | 425 | -2.97% | 554,100 | - | -3.41% |
| 09/07 | 442 | 445 | 438 | 438 | -0.45% | 347,700 | - | -0.45% |
| 09/04 | 438 | 442 | 433 | 440 | 0% | 581,500 | - | 0% |
| 09/03 | 447 | 447 | 438 | 440 | +0.23% | 623,600 | - | +0.46% |
| 09/02 | （IR情報）16:30 シェアードリサーチ社による当社アナリストレポート更新のお知らせ |
| 09/02 | 454 | 457 | 437 | 439 | -4.77% | 905,700 | - | +0.69% |
| 09/01 | 440 | 463 | 437 | 461 | +4.54% | 1,102,600 | - | +5.98% |
| 08/31 | 440 | 445 | 432 | 441 | -1.12% | 589,900 | - | +1.61% |
| 08/28 | 451 | 456 | 445 | 446 | -1.55% | 337,800 | - | +3% |
| 08/27 | 452 | 454 | 443 | 453 | 0% | 588,000 | - | +4.86% |
| 08/27 | （空売り報告）J.P. MORGAN SECURITIES PLC 779,400株（0.62%）新規 |
| 08/26 | 446 | 457 | 445 | 453 | +2.26% | 530,600 | - | +5.1% |
| 08/25 | 448 | 448 | 441 | 443 | -0.23% | 408,200 | - | +3.26% |
| 08/24 | （IR情報）13:00 2026年12月期 第2四半期（中間期） 決算説明会 ログミーFinance書き起こし記事（QAあり）掲載のお知らせ |
| 08/24 | 451 | 456 | 444 | 444 | -1.11% | 535,900 | - | +3.74% |
| 08/21 | 448 | 449 | 441 | 449 | -1.1% | 552,400 | - | +4.91% |
| 08/21 | （空売り報告）Diversified Select Opportunities, LLC 1,592,600株（1.26%）+0.16% |
| 08/20 | 450 | 460 | 446 | 454 | +2.02% | 1,148,200 | - | +6.32% |
| 08/19 | 434 | 447 | 430 | 445 | +1.6% | 1,207,500 | - | +4.46% |
| 08/19 | （空売り報告）Citigroup Global Markets Limited 616,642株（0.44%）-0.1%義務消失 |
| 08/18 | 442 | 448 | 436 | 438 | -1.35% | 446,800 | - | +3.06% |
| 08/17 | 444 | 449 | 439 | 444 | +0.23% | 604,200 | - | +4.72% |
| 08/17 | （空売り報告）Citigroup Global Markets Limited 751,542株（0.54%）-0.07% |
| 08/14 | 425 | 445 | 421 | 443 | +4.48% | 948,400 | - | +4.73% |
| 08/14 | （空売り報告）Citigroup Global Markets Limited 842,942株（0.61%）-0.09% |
| 08/13 | 430 | 432 | 424 | 424 | -1.17% | 632,100 | - | +0.24% |
| 08/12 | 442 | 442 | 429 | 429 | -2.94% | 716,000 | - | +1.18% |
| 08/10 | 438 | 450 | 437 | 442 | +1.38% | 742,000 | - | +4.25% |
| 08/07 | 427 | 441 | 425 | 436 | +1.4% | 807,400 | - | +2.59% |
| 08/06 | 406 | 440 | 402 | 430 | +4.37% | 2,030,300 | - | +1.18% |
| 08/05 | （IR情報）13:00 自己株式の消却に関するお知らせ |
| 08/05 | （IR情報）13:00 関係会社株式評価損の計上及び持分法による投資損失計上に関するお知らせ |
| 08/05 | （IR情報）13:00 業績予想及び配当予想の修正に関するお知らせ |
| 08/05 | （IR情報）13:00 2026年12月期第2四半期(中間期)決算説明資料 |
| 08/05 | （IR情報）13:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/05 | 431 | 461 | 398 | 412 | -3.51% | 2,371,400 | - | -3.06% |
| 08/05 | （空売り報告）Diversified Select Opportunities, LLC 1,514,600株（1.1%）+0.01% |
| 08/04 | 425 | 434 | 422 | 427 | 0% | 684,000 | - | +0.23% |
| 08/03 | 414 | 427 | 409 | 427 | -0.23% | 809,400 | - | +0.23% |
| 07/31 | 412 | 435 | 403 | 428 | +6.73% | 1,987,900 | - | 0% |
| 07/30 | 391 | 406 | 390 | 401 | +0.5% | 1,790,200 | - | -6.53% |
| 07/30 | （空売り報告）Diversified Select Opportunities, LLC 1,501,400株（1.09%）-0.01% |
| 07/30 | （空売り報告）Citigroup Global Markets Limited 963,242株（0.7%）-0.2% |
| 07/29 | 409 | 410 | 390 | 399 | -1.97% | 1,224,700 | - | -7.64% |
| 07/28 | 417 | 423 | 406 | 407 | -4.01% | 822,100 | - | -6.22% |
| 07/27 | 424 | 424 | 417 | 424 | +0.95% | 531,800 | - | -2.97% |
| 07/24 | 419 | 421 | 416 | 420 | -1.18% | 502,600 | - | -4.55% |
| 07/23 | 427 | 432 | 421 | 425 | +0.95% | 467,900 | - | -4.06% |
| 07/22 | 422 | 432 | 418 | 421 | -0.47% | 714,100 | - | -5.39% |
| 07/21 | 418 | 425 | 411 | 423 | +3.17% | 710,800 | - | -5.37% |
| 07/17 | 421 | 423 | 404 | 410 | -5.31% | 1,127,200 | - | -8.69% |
| 07/16 | 423 | 434 | 419 | 433 | +1.17% | 687,100 | - | -3.99% |
| 07/15 | 435 | 437 | 425 | 428 | +0.23% | 434,700 | - | -5.31% |
| 07/14 | 425 | 428 | 419 | 427 | +1.18% | 481,100 | - | -5.53% |
| 07/13 | 432 | 438 | 415 | 422 | -1.17% | 618,000 | - | -6.84% |
| 07/10 | 431 | 435 | 424 | 427 | +2.89% | 1,073,100 | - | -5.95% |
| 07/09 | 430 | 436 | 410 | 415 | -3.26% | 1,525,600 | - | -8.99% |
| 07/08 | 440 | 449 | 429 | 429 | -3.81% | 970,100 | - | -6.54% |
| 07/07 | （IR情報）17:05 個人投資家様向け会社説明会 実施のお知らせ |
| 07/07 | 452 | 455 | 442 | 446 | -1.33% | 752,100 | - | -3.46% |
| 07/06 | 447 | 455 | 443 | 452 | +1.8% | 588,500 | - | -2.8% |
| 07/03 | 431 | 448 | 431 | 444 | +1.6% | 693,500 | - | -5.13% |
| 07/03 | （空売り報告）Diversified Select Opportunities, LLC 1,523,200株（1.1%）+0.07% |
| 07/02 | 433 | 443 | 431 | 437 | +0.69% | 768,500 | - | -7.42% |
| 07/01 | 434 | 436 | 428 | 434 | 0% | 579,900 | - | -8.82% |
| 07/01 | （空売り報告）Citigroup Global Markets Limited 1,238,554株（0.9%）+0.01% |
| 06/30 | 451 | 451 | 431 | 434 | -2.91% | 745,500 | - | -9.58% |
| 06/30 | （空売り報告）Diversified Select Opportunities, LLC 1,419,800株（1.03%）+0.12% |
| 06/29 | 456 | 460 | 439 | 447 | -3.04% | 997,600 | - | -7.64% |
| 06/26 | 466 | 470 | 452 | 461 | -0.65% | 859,800 | - | -5.14% |
| 06/25 | 465 | 472 | 461 | 464 | +0.87% | 563,200 | - | -4.72% |
| 06/25 | （空売り報告）Diversified Select Opportunities, LLC 1,254,400株（0.91%）+0.1% |
| 06/24 | 465 | 476 | 456 | 460 | -1.5% | 563,300 | - | -5.74% |
| 06/23 | 486 | 486 | 467 | 467 | -4.11% | 695,500 | - | -4.3% |
| 06/22 | 480 | 491 | 480 | 487 | +0.41% | 747,500 | - | -0.41% |
| 06/22 | （空売り報告）Diversified Select Opportunities, LLC 1,120,700株（0.81%）+0.09% |
| 06/19 | 480 | 485 | 474 | 485 | 0% | 809,500 | - | -0.61% |
| 06/19 | （空売り報告）Citigroup Global Markets Limited 1,229,954株（0.89%）-0.09% |
| 06/18 | 494 | 497 | 483 | 485 | +1.46% | 662,400 | - | -0.82% |
| 06/17 | 480 | 483 | 474 | 478 | -1.24% | 650,200 | - | -2.25% |
| 06/17 | （空売り報告）Diversified Select Opportunities, LLC 990,700株（0.72%）+0.04% |
| 06/16 | 478 | 485 | 475 | 484 | +1.04% | 638,800 | - | -0.82% |
| 06/16 | （空売り報告）Diversified Select Opportunities, LLC 938,400株（0.68%）-0.03% |
| 06/15 | 473 | 483 | 469 | 479 | +4.13% | 942,500 | - | -1.64% |
| 06/15 | （空売り報告）Diversified Select Opportunities, LLC 988,000株（0.71%）+0.11% |
| 06/12 | 451 | 466 | 451 | 460 | +3.84% | 929,600 | - | -5.35% |
| 06/11 | 435 | 448 | 426 | 443 | 0% | 908,800 | - | -8.85% |
| 06/10 | 437 | 448 | 427 | 443 | 0% | 1,113,300 | - | -8.85% |
| 06/10 | （空売り報告）Diversified Select Opportunities, LLC 826,100株（0.6%）+0.07% |
| 06/09 | 458 | 460 | 437 | 443 | -2.21% | 1,276,600 | - | -8.85% |
| 06/09 | （空売り報告）Diversified Select Opportunities, LLC 733,700株（0.53%）新規 |
| 06/08 | 465 | 470 | 447 | 453 | -5.63% | 1,503,900 | - | -6.79% |
| 06/05 | 485 | 488 | 472 | 480 | -0.62% | 1,027,700 | - | -1.03% |
| 06/04 | 500 | 500 | 477 | 483 | -4.92% | 1,574,800 | - | 0% |
| 06/03 | 524 | 525 | 503 | 508 | -1.36% | 1,138,900 | - | +5.83% |
| 06/02 | 515 | 526 | 503 | 515 | 0% | 1,222,000 | - | +7.97% |
| 06/01 | 537 | 540 | 511 | 515 | -5.85% | 1,487,500 | - | +8.88% |
| 05/29 | 555 | 559 | 536 | 547 | +0.37% | 1,461,200 | - | +16.38% |
| 05/28 | 527 | 548 | 511 | 545 | +3.42% | 1,807,700 | - | +16.95% |
| 05/27 | 531 | 536 | 519 | 527 | -0.75% | 1,359,600 | - | +14.07% |
| 05/26 | 515 | 531 | 512 | 531 | +4.12% | 1,559,800 | - | +15.69% |
| 05/25 | （IR情報）15:30 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 |
| 05/25 | 498 | 518 | 495 | 510 | +3.03% | 1,463,300 | - | +11.84% |
| 05/25 | （空売り報告）Citigroup Global Markets Limited 1,358,854株（0.98%）+0.28% |
| 05/22 | 476 | 499 | 464 | 495 | +4.87% | 1,294,900 | - | +9.27% |
| 05/21 | 483 | 492 | 470 | 472 | -0.63% | 1,240,800 | - | +4.89% |
| 05/20 | 481 | 481 | 463 | 475 | -0.63% | 1,063,300 | - | +5.79% |
| 05/19 | （IR情報）17:00 シェアードリサーチ社による当社アナリストレポート（英語版）更新のお知らせ |
| 05/19 | 475 | 481 | 469 | 478 | +1.7% | 932,400 | - | +6.7% |
| 05/18 | （IR情報）17:00 シェアードリサーチ社による当社アナリストレポート更新のお知らせ |
| 05/18 | 498 | 509 | 469 | 470 | -5.62% | 1,667,400 | - | +5.15% |
| 05/15 | 481 | 507 | 478 | 498 | +3.11% | 1,963,000 | - | +11.66% |
| 05/14 | 472 | 489 | 466 | 483 | +3.87% | 1,354,400 | - | +9.03% |
| 05/13 | 454 | 470 | 445 | 465 | +2.2% | 1,181,400 | - | +5.44% |
| 05/12 | （IR情報）13:00 2026年12月期第1四半期決算説明資料 |
| 05/12 | （IR情報）13:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/12 | 471 | 477 | 430 | 455 | -1.73% | 1,798,500 | - | +3.64% |
| 05/11 | 461 | 471 | 458 | 463 | +1.54% | 935,100 | - | +5.71% |
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。
