| 2026 |
| 08/18 | 795 | 834 | 791 | 798 | +0.38% | 370,700 | 241億9327万 | -0.87% |
| 08/17 | 780 | 798 | 774 | 795 | +2.98% | 420,600 | 241億232万 | -1.24% |
| 08/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 261,869株（0.86%）-0.24% |
| 08/14 | 768 | 792 | 763 | 772 | -11.57% | 1,057,300 | 234億502万 | -4.1% |
| 08/13 | （IR情報）16:10 2026年6月期決算説明資料 |
| 08/13 | （IR情報）16:10 2026年6月期決算短信〔日本基準〕(連結) |
| 08/13 | 895 | 900 | 870 | 873 | -1.02% | 382,500 | 264億6707万 | +8.45% |
| 08/12 | 893 | 895 | 870 | 882 | -1.45% | 281,100 | 267億3993万 | +9.98% |
| 08/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 334,324株（1.1%）+0.13% |
| 08/10 | 840 | 897 | 837 | 895 | +7.96% | 438,100 | 271億3406万 | +12.02% |
| 08/07 | 856 | 856 | 824 | 829 | -2.81% | 184,500 | 251億3311万 | +4.15% |
| 08/07 | （空売り報告）UBS AG 143,400株（0.47%）-0.12%義務消失 |
| 08/06 | 835 | 859 | 831 | 853 | +2.03% | 227,400 | 258億6073万 | +7.3% |
| 08/05 | 808 | 839 | 805 | 836 | +3.47% | 177,000 | 253億4533万 | +5.42% |
| 08/05 | （空売り報告）Nomura International plc 123,669株（0.4%）-0.18%義務消失 |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 296,224株（0.97%）+0.14% |
| 08/04 | 787 | 816 | 785 | 808 | +2.67% | 134,800 | 244億9644万 | +1.89% |
| 08/03 | 752 | 797 | 752 | 787 | -3.08% | 267,500 | 238億5978万 | -0.76% |
| 08/03 | （空売り報告）UBS AG 179,700株（0.59%）-0.09% |
| 08/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 254,424株（0.83%）+0.04% |
| 07/31 | 825 | 834 | 806 | 812 | +8.27% | 346,300 | 246億1771万 | +2.14% |
| 07/31 | （空売り報告）JPM Securities Japan Co Ltd. 145,582株（0.48%）-0.11%義務消失 |
| 07/31 | （空売り報告）Nomura International plc 175,889株（0.58%）-0.08% |
| 07/30 | （IR情報）16:00 業績予想及び配当予想の修正(増配)に関するお知らせ |
| 07/30 | 742 | 761 | 727 | 750 | +0.94% | 149,100 | 227億3804万 | -5.66% |
| 07/30 | （空売り報告）UBS AG 208,900株（0.68%）-0.11% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 240,624株（0.79%）-0.09% |
| 07/29 | 772 | 772 | 727 | 743 | -2.62% | 197,800 | 225億2581万 | -7.01% |
| 07/29 | （空売り報告）Nomura International plc 201,346株（0.66%）+0.12% |
| 07/28 | 786 | 788 | 762 | 763 | -4.39% | 197,600 | 231億3216万 | -4.98% |
| 07/27 | 799 | 802 | 777 | 798 | +2.44% | 128,400 | 241億9327万 | -1.12% |
| 07/24 | 806 | 806 | 777 | 779 | -4.42% | 185,600 | 236億1724万 | -3.71% |
| 07/24 | （空売り報告）UBS AG 240,100株（0.79%）-0.09% |
| 07/23 | 804 | 823 | 799 | 815 | +2.13% | 111,100 | 247億867万 | +0.37% |
| 07/22 | 796 | 816 | 796 | 798 | +0.25% | 130,800 | 241億9327万 | -1.97% |
| 07/22 | （空売り報告）JPM Securities Japan Co Ltd. 179,182株（0.59%）-0.07% |
| 07/21 | 774 | 809 | 766 | 796 | +2.84% | 174,100 | 241億3264万 | -2.33% |
| 07/21 | （空売り報告）Nomura International plc 164,474株（0.54%）-0.13% |
| 07/17 | 788 | 792 | 734 | 774 | -2.76% | 268,000 | 234億6565万 | -5.38% |
| 07/17 | （空売り報告）UBS AG 269,300株（0.88%）-0.05% |
| 07/16 | 800 | 808 | 792 | 796 | -1.73% | 122,700 | 241億3264万 | -2.81% |
| 07/15 | 790 | 815 | 783 | 810 | +3.18% | 169,800 | 245億5708万 | -1.22% |
| 07/14 | 776 | 787 | 767 | 785 | +0.77% | 164,400 | 237億9914万 | -4.27% |
| 07/14 | （空売り報告）UBS AG 283,900株（0.93%）+0.07% |
| 07/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 267,024株（0.88%）-0.02% |
| 07/13 | 805 | 807 | 778 | 779 | -2.63% | 166,800 | 236億1724万 | -5.46% |
| 07/13 | （空売り報告）UBS AG 261,400株（0.86%）+0.15% |
| 07/10 | 797 | 808 | 791 | 800 | +1.14% | 133,100 | 242億5391万 | -3.26% |
| 07/10 | （空売り報告）JPM Securities Japan Co Ltd. 202,482株（0.66%）-0.07% |
| 07/10 | （空売り報告）UBS AG 217,300株（0.71%）+0.11% |
| 07/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 274,024株（0.9%）再IN |
| 07/09 | 780 | 795 | 767 | 791 | +1.41% | 171,800 | 239億8105万 | -4.7% |
| 07/08 | 800 | 806 | 780 | 780 | -2.62% | 195,600 | 236億4756万 | -6.25% |
| 07/08 | （空売り報告）Nomura International plc 204,977株（0.67%）+0.16% |
| 07/07 | 812 | 826 | 799 | 801 | -0.74% | 151,800 | 242億8422万 | -4.19% |
| 07/07 | （空売り報告）Nomura International plc 156,151株（0.51%）再IN |
| 07/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 150,924株（0.49%）-0.02%義務消失 |
| 07/06 | 797 | 824 | 788 | 807 | 0% | 185,300 | 244億6613万 | -3.81% |
| 07/06 | （空売り報告）JPM Securities Japan Co Ltd. 222,582株（0.73%）-0.07% |
| 07/06 | （空売り報告）UBS AG 182,600株（0.6%）+0.08% |
| 07/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 155,724株（0.51%）再IN |
| 07/03 | （IR情報）10:00 富士宮市との資源循環・緊急時ごみ処理に関する２つの協定締結のお知らせ |
| 07/03 | 810 | 813 | 781 | 807 | +0.88% | 206,300 | 244億6613万 | -3.93% |
| 07/03 | （空売り報告）JPM Securities Japan Co Ltd. 244,982株（0.8%）+0.1% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 149,724株（0.49%）-0.04%義務消失 |
| 07/02 | 820 | 833 | 800 | 800 | -1.72% | 228,200 | 242億5391万 | -4.76% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 162,224株（0.53%）再IN |
| 07/01 | 831 | 836 | 806 | 814 | -2.05% | 104,800 | 246億7835万 | -3.1% |
| 07/01 | （空売り報告）JPM Securities Japan Co Ltd. 212,882株（0.7%）+0.01% |
| 06/30 | 829 | 839 | 803 | 831 | +3.49% | 142,100 | 251億9374万 | -1.19% |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 127,624株（0.42%）-0.17%義務消失 |
| 06/29 | 824 | 832 | 795 | 803 | -3.37% | 160,500 | 243億4486万 | -4.63% |
| 06/26 | 833 | 860 | 826 | 831 | -0.24% | 170,800 | 251億9374万 | -1.66% |
| 06/25 | 848 | 850 | 819 | 833 | 0% | 107,800 | 252億5438万 | -1.65% |
| 06/24 | 843 | 862 | 827 | 833 | -0.83% | 95,400 | 252億5438万 | -1.65% |
| 06/23 | （IR情報）10:00 アマダ・東京製鐵と動静脈連携、サーキュラーエコノミー取組を開始 |
| 06/23 | 867 | 886 | 840 | 840 | -3% | 170,800 | 254億6660万 | -0.94% |
| 06/22 | 861 | 880 | 855 | 866 | +1.52% | 113,800 | 262億5485万 | +1.64% |
| 06/19 | 866 | 871 | 850 | 853 | -1.16% | 104,200 | 258億6073万 | -0.23% |
| 06/18 | 863 | 878 | 856 | 863 | +1.17% | 106,300 | 261億6390万 | +0.47% |
| 06/17 | 844 | 871 | 838 | 853 | +1.67% | 153,000 | 258億6073万 | -2.07% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 181,724株（0.59%）-0.09% |
| 06/16 | 850 | 850 | 832 | 839 | -1.29% | 58,400 | 254億3628万 | -5.09% |
| 06/15 | 835 | 850 | 835 | 850 | +4.29% | 100,500 | 257億6977万 | -5.35% |
| 06/12 | 824 | 833 | 803 | 815 | 0% | 126,900 | 247億867万 | -10.73% |
| 06/11 | 810 | 821 | 794 | 815 | -0.85% | 132,400 | 247億867万 | -12.08% |
| 06/10 | 847 | 850 | 815 | 822 | -4.64% | 218,500 | 249億2089万 | -12.65% |
| 06/09 | 871 | 887 | 850 | 862 | +0.82% | 111,200 | 261億3358万 | -9.74% |
| 06/09 | （空売り報告）JPM Securities Japan Co Ltd. 212,082株（0.69%）-0.01% |
| 06/08 | 844 | 865 | 840 | 855 | -4.15% | 167,300 | 259億2136万 | -11.31% |
| 06/05 | 847 | 911 | 841 | 892 | +5.31% | 208,700 | 270億4311万 | -8.51% |
| 06/05 | （空売り報告）JPM Securities Japan Co Ltd. 213,182株（0.7%）+0.01% |
| 06/04 | 856 | 867 | 839 | 847 | -1.28% | 136,100 | 256億7882万 | -13.75% |
| 06/04 | （空売り報告）JPM Securities Japan Co Ltd. 211,082株（0.69%）-0.01% |
| 06/03 | 873 | 886 | 846 | 858 | -2.5% | 188,400 | 260億1231万 | -13.25% |
| 06/02 | 827 | 894 | 823 | 880 | +4.89% | 269,400 | 266億7930万 | -11.56% |
| 06/02 | （空売り報告）JPM Securities Japan Co Ltd. 213,782株（0.7%）+0.02% |
| 06/01 | 804 | 860 | 802 | 839 | +4.48% | 245,600 | 254億3628万 | -16.1% |
| 05/29 | 811 | 824 | 799 | 803 | -0.86% | 190,300 | 243億4486万 | -20.42% |
| 05/29 | （空売り報告）JPM Securities Japan Co Ltd. 206,582株（0.68%）-0.03% |
| 05/28 | 832 | 833 | 793 | 810 | -3.34% | 270,000 | 245億5708万 | -20.2% |
| 05/28 | （空売り報告）JPM Securities Japan Co Ltd. 215,982株（0.71%）+0.03% |
| 05/27 | 856 | 863 | 828 | 838 | -2.1% | 188,500 | 254億597万 | -17.76% |
| 05/27 | （空売り報告）Nomura International plc 145,100株（0.47%）-0.03%義務消失 |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 208,224株（0.68%）-0.11% |
| 05/26 | 862 | 875 | 843 | 856 | -1.83% | 295,200 | 259億5168万 | -16.24% |
| 05/26 | （空売り報告）UBS AG 159,800株（0.52%）-0.09% |
| 05/26 | （空売り報告）Nomura International plc 153,074株（0.5%）再IN |
| 05/25 | 881 | 902 | 856 | 872 | 0% | 219,200 | 264億3676万 | -14.84% |
| 05/22 | 866 | 881 | 855 | 872 | +2.35% | 217,000 | 264億3676万 | -14.93% |
| 05/21 | 875 | 879 | 841 | 852 | -0.93% | 363,300 | 258億3041万 | -16.96% |
| 05/20 | （IR情報）10:00 連結子会社におけるAI技術を活用した「自動投入制御システム」の本格導入に関するお知らせ-アーステクニカと共創、人手不足解消へ貢献- |
| 05/20 | 916 | 916 | 838 | 860 | -7.63% | 544,500 | 260億7295万 | -16.34% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 241,024株（0.79%）-0.04% |
| 05/19 | 958 | 987 | 926 | 931 | -0.21% | 344,100 | 282億2548万 | -9.61% |
| 05/18 | 961 | 962 | 916 | 933 | -3.01% | 339,100 | 282億8612万 | -9.51% |
| 05/15 | 1,022 | 1,038 | 943 | 962 | -17.64% | 859,900 | 291億6532万 | -6.6% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 254,524株（0.83%）+0.08% |
| 05/14 | （IR情報）16:00 2026年6月期第3四半期決算説明資料 |
| 05/14 | （IR情報）16:00 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/14 | 1,190 | 1,200 | 1,141 | 1,168 | +0.26% | 208,400 | 354億1070万 | +13.51% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 229,124株（0.75%）-0.08% |
| 05/13 | 1,185 | 1,200 | 1,139 | 1,165 | -2.67% | 160,900 | 353億1975万 | +14.33% |
| 05/13 | （空売り報告）JPM Securities Japan Co Ltd. 208,382株（0.68%）-0.04% |
| 05/12 | 1,222 | 1,242 | 1,195 | 1,197 | -1.32% | 271,800 | 362億8991万 | +18.51% |
| 05/11 | 1,185 | 1,253 | 1,176 | 1,213 | +3.68% | 338,200 | 367億7499万 | +21.3% |
| 05/11 | （空売り報告）JPM Securities Japan Co Ltd. 221,112株（0.72%）-0.08% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 252,624株（0.83%）+0.06% |
| 05/08 | 1,170 | 1,185 | 1,149 | 1,170 | +0.26% | 215,200 | 354億7134万 | +18.66% |
| 05/08 | （空売り報告）JPM Securities Japan Co Ltd. 242,982株（0.8%）+0.04% |
| 05/07 | 1,175 | 1,208 | 1,122 | 1,167 | +0.26% | 469,300 | 353億8039万 | +19.69% |
| 05/01 | 1,100 | 1,190 | 1,092 | 1,164 | +6.79% | 548,500 | 352億8943万 | +20.5% |
| 05/01 | （空売り報告）JPM Securities Japan Co Ltd. 231,082株（0.76%）-0.09% |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 236,024株（0.77%）+0.14% |
| 04/30 | 1,086 | 1,110 | 1,057 | 1,090 | -3.8% | 343,200 | 330億4595万 | +14.02% |
| 04/30 | （空売り報告）JPM Securities Japan Co Ltd. 260,382株（0.85%）-0.14% |
| 04/28 | 1,070 | 1,174 | 1,070 | 1,133 | +6.19% | 715,200 | 343億4960万 | +19.26% |
| 04/27 | 1,038 | 1,070 | 1,032 | 1,067 | +4.3% | 301,200 | 323億4865万 | +13.39% |
| 04/24 | 1,005 | 1,055 | 1,005 | 1,023 | +1.59% | 393,400 | 310億1468万 | +9.53% |
| 04/24 | （空売り報告）JPM Securities Japan Co Ltd. 301,082株（0.99%）-0.06% |
| 04/24 | （空売り報告）UBS AG 185,400株（0.61%）+0.02% |
| 04/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 193,624株（0.63%）-0.09% |
| 04/23 | 990 | 1,027 | 978 | 1,007 | +0.3% | 306,000 | 305億2960万 | +8.16% |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 218,824株（0.72%）-0.08% |
| 04/22 | 1,069 | 1,083 | 1,001 | 1,004 | -4.92% | 829,700 | 304億3865万 | +7.49% |
| 04/22 | （空売り報告）JPM Securities Japan Co Ltd. 320,182株（1.05%）-0.1% |
| 04/22 | （空売り報告）UBS AG 179,000株（0.59%）-0.14% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 243,024株（0.8%）+0.05% |
| 04/21 | （IR情報）10:00 連結子会社（株式会社VOLTA）における東京都「令和８年度リチウムイオン電池等広域的資源化事業 協働事業者」採択のお知らせ |
| 04/21 | 1,050 | 1,106 | 1,030 | 1,056 | +10.46% | 2,978,400 | 320億1516万 | +13.18% |
| 04/21 | （空売り報告）JPM Securities Japan Co Ltd. 351,082株（1.15%）+0.23% |
| 04/20 | 927 | 974 | 927 | 956 | +4.25% | 348,200 | 289億8342万 | +2.91% |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 149,661株（0.49%）-0.05%義務消失 |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 228,324株（0.75%）-0.18% |
| 04/17 | 918 | 931 | 903 | 917 | -0.43% | 159,300 | 278億104万 | -1.29% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 279,382株（0.92%）+0.1% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 165,161株（0.54%）再IN |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 284,024株（0.93%）-0.15% |
| 04/16 | 905 | 930 | 899 | 921 | +3.02% | 267,200 | 279億2231万 | -0.75% |
| 04/15 | 911 | 939 | 890 | 894 | -0.56% | 397,100 | 271億374万 | -3.77% |
| 04/15 | （空売り報告）JPM Securities Japan Co Ltd. 248,782株（0.82%）+0.05% |
| 04/14 | 916 | 916 | 894 | 899 | -0.99% | 216,400 | 272億5533万 | -3.33% |
| 04/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 329,924株（1.08%）-0.1% |
| 04/13 | 890 | 917 | 874 | 908 | +1.34% | 212,900 | 275億2818万 | -2.37% |
| 04/10 | 919 | 931 | 894 | 896 | -1.54% | 237,900 | 271億6437万 | -3.76% |
| 04/09 | 942 | 942 | 910 | 910 | -3.7% | 210,300 | 275億8882万 | -2.36% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 359,824株（1.18%）-0.04% |
| 04/08 | 947 | 954 | 932 | 945 | +3.05% | 238,000 | 286億4993万 | +1.61% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 369,924株（1.22%）-0.13% |
| 04/07 | 941 | 947 | 911 | 917 | -2.24% | 157,100 | 278億104万 | -1.4% |
| 04/06 | 940 | 960 | 935 | 938 | +0.86% | 166,900 | 284億3770万 | +0.43% |
| 04/06 | （空売り報告）モルガン・スタンレーMUFG証券 149,061株（0.49%）-0.02%義務消失 |
| 04/03 | 941 | 954 | 923 | 930 | -0.75% | 175,500 | 281億9517万 | -0.75% |
| 04/02 | 948 | 969 | 919 | 937 | +0.43% | 218,500 | 284億739万 | -0.11% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 157,261株（0.51%）再IN |
| 04/01 | 915 | 933 | 899 | 933 | +6.63% | 209,200 | 282億8612万 | -0.85% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 143,961株（0.47%）-0.08%義務消失 |
| 03/31 | 887 | 909 | 865 | 875 | -2.02% | 215,100 | 265億2771万 | -7.01% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 167,961株（0.55%）-0.09% |
| 03/30 | 888 | 904 | 883 | 893 | -3.67% | 223,900 | 270億7342万 | -5.4% |
| 03/30 | （空売り報告）モルガン・スタンレーMUFG証券 196,261株（0.64%）-0.14% |
| 03/27 | 921 | 935 | 907 | 927 | +0.11% | 170,700 | 281億421万 | -2.11% |
| 03/26 | 941 | 943 | 910 | 926 | -1.91% | 223,400 | 280億7390万 | -2.53% |
| 03/25 | 935 | 950 | 930 | 944 | +4.31% | 216,700 | 286億1961万 | -0.84% |
| 03/25 | （空売り報告）モルガン・スタンレーMUFG証券 238,461株（0.78%）-0.07% |
| 03/24 | 912 | 925 | 892 | 905 | +2.61% | 198,700 | 274億3723万 | -4.84% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 259,761株（0.85%）+0.1% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 228,461株（0.75%）+0.12% |
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。
