| 2026 |
| 06/25 | 2,109 | 2,118 | 2,092 | 2,092 | -0.81% | 3,500 | 133億7360万 | +1.06% |
| 06/24 | 2,100 | 2,118 | 2,090 | 2,109 | +0.81% | 16,400 | 134億8228万 | +2.23% |
| 06/23 | 2,145 | 2,145 | 2,088 | 2,092 | -2.11% | 19,300 | 133億7360万 | +1.8% |
| 06/22 | 2,109 | 2,137 | 2,100 | 2,137 | +1.33% | 26,100 | 136億6127万 | +4.24% |
| 06/19 | 2,100 | 2,120 | 2,090 | 2,109 | +0.43% | 11,300 | 134億8228万 | +3.13% |
| 06/18 | 2,040 | 2,110 | 2,038 | 2,100 | +2.94% | 42,500 | 134億2474万 | +2.94% |
| 06/18 | （空売り報告）モルガン・スタンレーMUFG証券 60,894株（0.95%）+0.15% |
| 06/17 | 2,055 | 2,062 | 2,038 | 2,040 | -0.73% | 21,100 | 130億4118万 | +0.29% |
| 06/16 | 2,044 | 2,062 | 2,040 | 2,055 | +0.54% | 13,400 | 131億3707万 | +1.13% |
| 06/15 | 2,050 | 2,072 | 2,044 | 2,044 | -0.39% | 9,200 | 130億6675万 | +0.74% |
| 06/12 | 2,058 | 2,085 | 2,030 | 2,052 | -0.24% | 13,400 | 131億1789万 | +1.23% |
| 06/11 | 2,039 | 2,058 | 2,022 | 2,057 | -0.53% | 57,100 | 131億4985万 | +1.63% |
| 06/11 | （空売り報告）モルガン・スタンレーMUFG証券 51,594株（0.8%）+0.18% |
| 06/10 | 2,044 | 2,110 | 2,036 | 2,068 | +0.93% | 57,200 | 132億2017万 | +2.27% |
| 06/09 | 2,043 | 2,095 | 2,041 | 2,049 | -0.05% | 8,100 | 130億9871万 | +1.49% |
| 06/08 | 2,066 | 2,080 | 2,036 | 2,050 | -1.25% | 48,000 | 131億510万 | +1.64% |
| 06/08 | （空売り報告）モルガン・スタンレーMUFG証券 40,194株（0.62%）+0.11% |
| 06/05 | 2,098 | 2,108 | 2,051 | 2,076 | -1.1% | 11,200 | 132億7131万 | +3.03% |
| 06/04 | 2,068 | 2,103 | 2,015 | 2,099 | +0.57% | 27,400 | 134億1835万 | +4.43% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 33,194株（0.51%）再IN |
| 06/03 | 2,042 | 2,138 | 2,042 | 2,087 | +2.15% | 30,600 | 133億4164万 | +4.14% |
| 06/02 | 2,041 | 2,053 | 2,000 | 2,043 | -0.54% | 16,300 | 130億6035万 | +2.2% |
| 06/01 | 2,062 | 2,085 | 2,031 | 2,054 | -1.25% | 12,300 | 131億3067万 | +2.8% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 51,192株（0.8%）+0.09% |
| 05/29 | 2,120 | 2,135 | 2,080 | 2,080 | -0.95% | 10,700 | 132億9689万 | +4.26% |
| 05/28 | 2,135 | 2,138 | 2,073 | 2,100 | -1.22% | 15,600 | 134億2474万 | +5.47% |
| 05/27 | 2,070 | 2,126 | 2,040 | 2,126 | +3.2% | 26,900 | 135億9095万 | +7% |
| 05/27 | （空売り報告）モルガン・スタンレーMUFG証券 31,494株（0.49%）-0.09%義務消失 |
| 05/26 | 1,980 | 2,060 | 1,959 | 2,060 | +4.41% | 48,600 | 131億6903万 | +3.99% |
| 05/25 | 1,990 | 2,000 | 1,962 | 1,973 | -0.85% | 13,000 | 126億1286万 | -0.2% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 37,094株（0.58%）-0.1% |
| 05/22 | 1,950 | 2,000 | 1,950 | 1,990 | +3% | 13,900 | 127億2154万 | +0.66% |
| 05/21 | 1,914 | 1,975 | 1,913 | 1,932 | +1.26% | 18,200 | 123億5076万 | -2.18% |
| 05/20 | 1,967 | 1,967 | 1,888 | 1,908 | -3% | 17,300 | 121億9734万 | -3.44% |
| 05/20 | （空売り報告）モルガン・スタンレーMUFG証券 43,594株（0.68%）-0.11% |
| 05/19 | 1,995 | 2,000 | 1,961 | 1,967 | -1.4% | 17,400 | 125億7451万 | -0.56% |
| 05/18 | 2,027 | 2,027 | 1,978 | 1,995 | +0.4% | 9,800 | 127億5350万 | +0.81% |
| 05/15 | 2,008 | 2,015 | 1,980 | 1,987 | +0.97% | 23,100 | 127億236万 | +0.56% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 45,492株（0.71%）+0.02% |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 1,977 | 1,995 | 1,968 | 1,968 | -0.46% | 7,600 | 125億8090万 | -0.25% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 50,994株（0.79%）-0.09% |
| 05/13 | 1,967 | 1,984 | 1,961 | 1,977 | -0.25% | 5,800 | 126億3843万 | +0.36% |
| 05/12 | 1,990 | 2,023 | 1,981 | 1,982 | -0.4% | 21,200 | 126億7040万 | +0.76% |
| 05/11 | 1,995 | 2,020 | 1,951 | 1,990 | -0.2% | 21,000 | 127億2154万 | +1.27% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 56,694株（0.88%）-0.1% |
| 05/08 | （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 |
| 05/08 | 1,999 | 2,018 | 1,988 | 1,994 | -0.3% | 16,000 | 127億4711万 | +1.73% |
| 05/07 | 2,012 | 2,020 | 1,992 | 2,000 | 0% | 25,300 | 127億8547万 | +2.3% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 62,794株（0.98%）-0.03% |
| 05/01 | 1,989 | 2,017 | 1,951 | 2,000 | +0.76% | 6,000 | 127億8547万 | +2.46% |
| 04/30 | 2,000 | 2,007 | 1,939 | 1,985 | -0.55% | 4,100 | 126億8958万 | +1.9% |
| 04/28 | 1,955 | 1,996 | 1,955 | 1,996 | +2.1% | 3,500 | 127億5990万 | +2.52% |
| 04/27 | 1,953 | 1,975 | 1,938 | 1,955 | +0.15% | 8,400 | 124億9779万 | +0.57% |
| 04/24 | 1,972 | 1,975 | 1,952 | 1,952 | -1.01% | 6,500 | 124億7862万 | +0.57% |
| 04/23 | （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に関するお知らせ |
| 04/23 | 2,004 | 2,047 | 1,972 | 1,972 | -1.69% | 18,400 | 126億647万 | +1.54% |
| 04/22 | 2,020 | 2,021 | 1,983 | 2,006 | +0.75% | 26,000 | 128億2382万 | +3.19% |
| 04/21 | 1,995 | 2,009 | 1,991 | 1,991 | +0.81% | 9,800 | 127億2793万 | +2.42% |
| 04/20 | 1,982 | 1,982 | 1,961 | 1,975 | -0.45% | 9,500 | 126億2565万 | +1.54% |
| 04/17 | 1,981 | 1,985 | 1,965 | 1,984 | -0.05% | 4,400 | 126億8318万 | +2.01% |
| 04/16 | 1,984 | 1,998 | 1,984 | 1,985 | +0.81% | 8,200 | 126億8958万 | +2% |
| 04/15 | 1,975 | 2,003 | 1,960 | 1,969 | -0.15% | 6,600 | 125億8729万 | +1.03% |
| 04/14 | 1,954 | 1,991 | 1,950 | 1,972 | +1.65% | 14,100 | 126億647万 | +0.97% |
| 04/13 | 1,951 | 1,975 | 1,939 | 1,940 | -0.56% | 8,500 | 124億190万 | -0.72% |
| 04/10 | 1,966 | 1,972 | 1,951 | 1,951 | -0.26% | 5,000 | 124億7222万 | -0.51% |
| 04/09 | 1,983 | 1,983 | 1,948 | 1,956 | -1.36% | 10,500 | 125億419万 | -0.61% |
| 04/08 | 1,947 | 1,983 | 1,947 | 1,983 | +3.23% | 19,800 | 126億7679万 | +0.51% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 64,594株（1.01%）+0.09% |
| 04/07 | 1,928 | 1,934 | 1,914 | 1,921 | +0.16% | 4,900 | 122億8044万 | -3.03% |
| 04/06 | 1,907 | 1,932 | 1,907 | 1,918 | +0.58% | 6,600 | 122億6126万 | -3.71% |
| 04/03 | 1,909 | 1,914 | 1,899 | 1,907 | +0.42% | 7,800 | 121億9094万 | -4.84% |
| 04/02 | 1,940 | 1,948 | 1,877 | 1,899 | -1.09% | 21,100 | 121億3980万 | -5.71% |
| 04/01 | 1,890 | 1,939 | 1,886 | 1,920 | +3.06% | 29,400 | 122億7405万 | -5.14% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 59,194株（0.92%）+0.11% |
| 03/31 | 1,868 | 1,880 | 1,835 | 1,863 | -0.16% | 16,800 | 119億966万 | -8.36% |
| 03/30 | 1,857 | 1,878 | 1,840 | 1,866 | -3.17% | 20,900 | 119億2884万 | -8.71% |
| 03/27 | 1,900 | 1,930 | 1,900 | 1,927 | +0.68% | 9,900 | 123億1880万 | -6.32% |
| 03/26 | 1,950 | 1,951 | 1,900 | 1,914 | -1.75% | 14,700 | 122億3569万 | -7.4% |
| 03/25 | 1,938 | 1,952 | 1,929 | 1,948 | +1.51% | 22,200 | 124億5304万 | -6.17% |
| 03/24 | 1,931 | 1,935 | 1,902 | 1,919 | +1.37% | 28,600 | 122億6766万 | -7.83% |
| 03/23 | 1,950 | 1,951 | 1,893 | 1,893 | -4.25% | 39,100 | 121億144万 | -9.6% |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 52,294株（0.81%）+0.09% |
| 03/19 | 1,997 | 2,010 | 1,976 | 1,977 | -2.42% | 20,600 | 126億3843万 | -6.3% |
| 03/18 | 2,007 | 2,027 | 2,007 | 2,026 | +1.6% | 10,300 | 129億5168万 | -4.52% |
| 03/17 | 2,009 | 2,032 | 1,989 | 1,994 | -1.19% | 7,100 | 127億4711万 | -6.34% |
| 03/16 | 1,982 | 2,018 | 1,971 | 2,018 | +1.66% | 14,500 | 129億54万 | -5.57% |
| 03/16 | （空売り報告）モルガン・スタンレーMUFG証券 46,594株（0.72%）+0.1% |
| 03/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,392株（0.69%）-0.01% |
| 03/13 | 2,000 | 2,001 | 1,980 | 1,985 | -1.29% | 18,800 | 126億8958万 | -7.46% |
| 03/12 | 2,053 | 2,053 | 2,010 | 2,011 | -2.05% | 12,900 | 128億5579万 | -6.64% |
| 03/11 | 2,069 | 2,100 | 2,053 | 2,053 | -0.77% | 21,500 | 131億2428万 | -4.95% |
| 03/10 | 2,043 | 2,096 | 2,008 | 2,069 | +3.45% | 41,500 | 132億2657万 | -4.39% |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 39,694株（0.62%）+0.04% |
| 03/09 | 2,019 | 2,038 | 1,985 | 2,000 | -5.57% | 47,900 | 127億8547万 | -7.75% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 37,694株（0.58%）再IN |
| 03/06 | 2,123 | 2,123 | 2,069 | 2,118 | -0.33% | 18,100 | 135億3981万 | -2.53% |
| 03/05 | 2,111 | 2,155 | 2,111 | 2,125 | +3.11% | 23,900 | 135億8456万 | -2.25% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 45,292株（0.7%）+0.02% |
| 03/04 | 2,150 | 2,174 | 2,029 | 2,061 | -5.55% | 107,600 | 131億7542万 | -5.24% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,592株（0.68%）+0.18% |
| 03/03 | 2,174 | 2,211 | 2,161 | 2,182 | -0.82% | 130,700 | 139億4894万 | +0.09% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,492株（0.5%）再IN |
| 03/02 | 2,180 | 2,215 | 2,174 | 2,200 | -0.95% | 23,700 | 140億6401万 | +0.82% |
| 02/27 | 2,188 | 2,235 | 2,188 | 2,221 | +2.44% | 23,900 | 141億9826万 | +1.69% |
| 02/26 | 2,184 | 2,187 | 2,154 | 2,168 | +0.7% | 8,400 | 138億5945万 | -0.6% |
| 02/25 | 2,160 | 2,185 | 2,143 | 2,153 | +0.47% | 20,400 | 137億6356万 | -1.33% |
| 02/24 | 2,139 | 2,165 | 2,114 | 2,143 | +0.37% | 19,900 | 136億9963万 | -1.92% |
| 02/20 | 2,178 | 2,188 | 2,120 | 2,135 | -2.38% | 17,800 | 136億4849万 | -2.42% |
| 02/19 | 2,185 | 2,200 | 2,169 | 2,187 | +0.51% | 22,700 | 139億8091万 | -0.18% |
| 02/18 | 2,145 | 2,192 | 2,142 | 2,176 | +1.49% | 26,800 | 139億1059万 | -0.68% |
| 02/17 | 2,107 | 2,151 | 2,086 | 2,144 | +2.98% | 31,800 | 137億602万 | -2.19% |
| 02/16 | 2,070 | 2,131 | 2,044 | 2,082 | -6.13% | 65,100 | 133億967万 | -5.06% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 30,192株（0.47%）-0.06%義務消失 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期通期連結業績予想数値と実績値との差異に関するお知らせ |
| 02/13 | 2,296 | 2,303 | 2,214 | 2,218 | -3.69% | 33,200 | 141億7908万 | +0.96% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 33,992株（0.53%）再IN |
| 02/12 | 2,299 | 2,324 | 2,281 | 2,303 | +1.1% | 21,600 | 147億2247万 | +4.87% |
| 02/10 | 2,210 | 2,282 | 2,202 | 2,278 | +3.03% | 20,900 | 145億6265万 | +3.97% |
| 02/09 | 2,227 | 2,236 | 2,201 | 2,211 | +1.01% | 18,300 | 141億3433万 | +1.1% |
| 02/06 | 2,213 | 2,228 | 2,174 | 2,189 | -1.08% | 29,500 | 139億9369万 | +0.14% |
| 02/05 | 2,203 | 2,230 | 2,203 | 2,213 | +0.45% | 17,400 | 141億4712万 | +1.14% |
| 02/04 | 2,193 | 2,216 | 2,180 | 2,203 | +1.43% | 31,600 | 140億8319万 | +0.55% |
| 02/03 | 2,154 | 2,190 | 2,154 | 2,172 | +1.45% | 14,200 | 138億8502万 | -1.14% |
| 02/02 | 2,187 | 2,201 | 2,133 | 2,141 | -1.47% | 11,400 | 136億8684万 | -2.81% |
| 01/30 | 2,120 | 2,174 | 2,120 | 2,173 | +1.54% | 9,300 | 138億9141万 | -1.72% |
| 01/29 | 2,136 | 2,152 | 2,115 | 2,140 | +0.19% | 18,500 | 136億8045万 | -3.47% |
| 01/28 | 2,155 | 2,157 | 2,136 | 2,136 | -0.88% | 18,300 | 136億5488万 | -3.91% |
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。
