| 2026 |
| 03/09 | 510 | 518 | 501 | 515 | -2.46% | 361,500 | 212億1541万 | -7.21% |
| 03/06 | （5%ルール）Baillie Gifford&Co（4.37%） |
| 03/06 | 519 | 529 | 516 | 528 | +1.34% | 143,400 | 217億5094万 | -5.38% |
| 03/05 | 520 | 531 | 518 | 521 | +2.16% | 218,100 | 214億6258万 | -7.13% |
| 03/04 | 518 | 520 | 503 | 510 | -3.04% | 370,600 | 210億943万 | -9.57% |
| 03/04 | （空売り報告）Nomura International plc 508,729株（1.23%）-0.07% |
| 03/03 | 541 | 541 | 523 | 526 | -3.31% | 375,200 | 216億6855万 | -7.23% |
| 03/03 | （空売り報告）Nomura International plc 536,735株（1.3%）+0.07% |
| 03/02 | 551 | 551 | 538 | 544 | -2.68% | 355,400 | 224億1006万 | -4.73% |
| 03/02 | （空売り報告）Nomura International plc 506,890株（1.23%）+0.07% |
| 02/27 | 565 | 565 | 558 | 559 | -0.89% | 258,600 | 230億2798万 | -2.44% |
| 02/27 | （空売り報告）Nomura International plc 480,997株（1.16%）-0.13% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 252,252株（0.61%）+0.05% |
| 02/26 | 567 | 571 | 561 | 564 | +0.71% | 135,700 | 232億3396万 | -1.91% |
| 02/25 | 555 | 566 | 555 | 560 | +1.08% | 153,800 | 230億6918万 | -2.95% |
| 02/25 | （空売り報告）Nomura International plc 535,356株（1.29%）-0.04% |
| 02/24 | 555 | 560 | 549 | 554 | -0.36% | 200,300 | 228億2201万 | -4.32% |
| 02/20 | 567 | 569 | 556 | 556 | -2.28% | 191,900 | 229億440万 | -4.47% |
| 02/20 | （空売り報告）Nomura International plc 550,243株（1.33%）+0.07% |
| 02/19 | 569 | 572 | 566 | 569 | +0.18% | 114,100 | 234億3993万 | -2.74% |
| 02/18 | 563 | 568 | 561 | 568 | +1.07% | 81,100 | 233億9874万 | -3.24% |
| 02/17 | 564 | 573 | 559 | 562 | 0% | 190,000 | 231億5157万 | -4.75% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 201,628株（0.48%）-0.05%義務消失 |
| 02/16 | 559 | 567 | 558 | 562 | +0.9% | 164,600 | 231億5157万 | -5.23% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 218,428株（0.53%）-0.01% |
| 02/13 | 572 | 573 | 557 | 557 | -2.11% | 208,100 | 229億4559万 | -6.54% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 225,728株（0.54%）-0.01% |
| 02/12 | 575 | 575 | 563 | 569 | -1.04% | 187,400 | 234億3993万 | -5.01% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 284,400株（0.69%）-0.02% |
| 02/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 226,828株（0.55%）+0.02% |
| 02/10 | 561 | 575 | 561 | 575 | +3.23% | 226,700 | 236億8710万 | -4.33% |
| 02/10 | （空売り報告）Nomura International plc 522,695株（1.26%）-0.12% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 220,628株（0.53%）-0.06% |
| 02/09 | 564 | 565 | 557 | 557 | -0.54% | 180,800 | 229億4559万 | -7.48% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 243,528株（0.59%）-0.01% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 233,352株（0.56%）-0.1% |
| 02/06 | 571 | 572 | 555 | 560 | -4.11% | 321,200 | 230億6918万 | -7.44% |
| 02/06 | （空売り報告）Nomura International plc 569,980株（1.38%）+0.13% |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 248,428株（0.6%）+0.05% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 275,652株（0.66%）-0.04% |
| 02/05 | 571 | 585 | 567 | 584 | +2.64% | 233,800 | 240億5786万 | -3.95% |
| 02/05 | （空売り報告）Nomura International plc 517,122株（1.25%）-0.09% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 226,828株（0.55%）-0.05% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 289,052株（0.7%）+0.01% |
| 02/04 | 562 | 571 | 560 | 569 | +0.35% | 224,100 | 234億3993万 | -6.72% |
| 02/04 | （空売り報告）Nomura International plc 553,180株（1.34%）+0.19% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 248,628株（0.6%）-0.05% |
| 02/03 | 572 | 573 | 563 | 567 | -1.05% | 180,700 | 233億5754万 | -7.35% |
| 02/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 269,828株（0.65%）-0.02% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 286,252株（0.69%）-0.02% |
| 02/02 | 576 | 583 | 572 | 573 | -0.87% | 226,400 | 236億471万 | -6.68% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 295,300株（0.71%）+0.1% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 276,128株（0.67%）+0.01% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 293,552株（0.71%）+0.02% |
| 01/30 | 580 | 583 | 571 | 578 | -0.69% | 172,900 | 238億1069万 | -5.86% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 275,528株（0.66%）-0.01% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 287,052株（0.69%）-0.06% |
| 01/29 | 569 | 584 | 565 | 582 | -1.19% | 625,400 | 239億7547万 | -5.21% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 276,628株（0.67%）-0.02% |
| 01/28 | 591 | 598 | 589 | 589 | -1.34% | 1,068,500 | 242億6383万 | -4.23% |
| 01/28 | （空売り報告）Nomura International plc 475,485株（1.15%）+0.12% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 285,828株（0.69%）+0.04% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 312,052株（0.75%）-0.05% |
| 01/27 | 601 | 603 | 592 | 597 | -0.67% | 335,000 | 245億9339万 | -3.08% |
| 01/27 | （空売り報告）Nomura International plc 427,801株（1.03%）+0.04% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 269,128株（0.65%）+0.04% |
| 01/26 | 610 | 611 | 600 | 601 | -1.64% | 435,400 | 247億5817万 | -2.12% |
| 01/26 | （空売り報告）Nomura International plc 411,265株（0.99%）+0.16% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 253,228株（0.61%）+0.11% |
| 01/23 | 610 | 613 | 606 | 611 | +0.99% | 191,500 | 251億7012万 | -0.33% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 209,728株（0.5%）再IN |
| 01/22 | 606 | 609 | 603 | 605 | -0.33% | 243,100 | 249億2295万 | -0.98% |
| 01/21 | 610 | 612 | 602 | 607 | -0.98% | 448,200 | 250億534万 | -0.33% |
| 01/21 | （空売り報告）Nomura International plc 342,177株（0.83%）+0.06% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 255,100株（0.61%）+0.1% |
| 01/20 | 620 | 620 | 611 | 613 | -0.97% | 234,000 | 252億5251万 | +0.82% |
| 01/19 | 629 | 629 | 613 | 619 | -1.59% | 280,700 | 254億9968万 | +1.98% |
| 01/19 | （空売り報告）Nomura International plc 321,028株（0.77%）+0.08% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 332,852株（0.8%）+0.06% |
| 01/16 | （5%ルール）SOMPO HD（10%） |
| 01/16 | 628 | 633 | 619 | 629 | +0.16% | 221,800 | 259億1163万 | +3.8% |
| 01/15 | 622 | 633 | 618 | 628 | +0.64% | 265,600 | 258億7044万 | +3.97% |
| 01/14 | 636 | 638 | 621 | 624 | -1.89% | 332,800 | 257億566万 | +3.65% |
| 01/14 | （空売り報告）Nomura International plc 288,283株（0.69%）-0.04% |
| 01/13 | 648 | 648 | 633 | 636 | -0.31% | 302,900 | 248億4444万 | +6% |
| 01/13 | （空売り報告）Nomura International plc 287,980株（0.73%）+0.05% |
| 01/09 | 633 | 643 | 633 | 638 | +0.95% | 183,000 | 249億2257万 | +6.87% |
| 01/08 | 629 | 637 | 625 | 632 | +0.64% | 191,800 | 246億8819万 | +6.4% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 201,300株（0.51%）再IN |
| 01/07 | 618 | 629 | 613 | 628 | +1.78% | 194,200 | 245億3194万 | +6.08% |
| 01/06 | 611 | 618 | 610 | 617 | +1.48% | 185,400 | 241億224万 | +4.58% |
| 01/06 | （空売り報告）Nomura International plc 269,427株（0.68%）-0.02% |
| 01/05 | 627 | 629 | 607 | 608 | -3.34% | 511,900 | 237億5066万 | +3.23% |
| 01/05 | （空売り報告）Nomura International plc 275,652株（0.7%）+0.2% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 291,252株（0.74%）再IN |
| 2025 |
| 12/30 | 631 | 637 | 626 | 629 | -0.32% | 255,100 | 245億7100万 | +6.97% |
| 12/29 | 631 | 634 | 623 | 631 | +0.32% | 258,500 | 246億4913万 | +7.86% |
| 12/29 | （空売り報告）Nomura International plc 198,197株（0.5%）再IN |
| 12/26 | 644 | 646 | 625 | 629 | 0% | 259,200 | 245億7100万 | +7.89% |
| 12/25 | 614 | 635 | 611 | 629 | +3.45% | 410,800 | 245億7100万 | +8.45% |
| 12/24 | 613 | 621 | 604 | 608 | +3.93% | 493,700 | 237億5066万 | +5.56% |
| 12/23 | 582 | 593 | 582 | 585 | 0% | 265,300 | 228億5220万 | +1.92% |
| 12/22 | 602 | 602 | 576 | 585 | -2.01% | 442,400 | 228億5220万 | +2.09% |
| 12/19 | 606 | 614 | 591 | 597 | -1.49% | 866,100 | 233億2096万 | +4.55% |
| 12/18 | （IR情報）15:00 資本業務提携、第三者割当による新株式の発行および自己株式の処分、ならびに主要株主の異動に関するお知らせ |
| 12/18 | 564 | 610 | 560 | 606 | +7.45% | 1,309,800 | 236億7254万 | +6.32% |
| 12/17 | 570 | 570 | 561 | 564 | -0.88% | 80,500 | 220億3187万 | -0.7% |
| 12/16 | 565 | 577 | 564 | 569 | +0.89% | 214,300 | 222億2718万 | +0.18% |
| 12/15 | 555 | 564 | 549 | 564 | +0.53% | 267,100 | 220億3187万 | -0.7% |
| 12/12 | 556 | 573 | 553 | 561 | -2.6% | 590,800 | 219億1467万 | -1.06% |
| 12/11 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/11 | （IR情報）15:30 2026年1月期第3四半期決算説明資料 |
| 12/11 | 594 | 594 | 570 | 576 | -2.21% | 386,700 | 225億63万 | +1.59% |
| 12/10 | 584 | 592 | 582 | 589 | +1.55% | 154,700 | 230億846万 | +4.06% |
| 12/09 | 588 | 592 | 580 | 580 | -1.19% | 134,300 | 226億5688万 | +2.47% |
| 12/08 | 575 | 587 | 573 | 587 | +2.62% | 120,700 | 229億3033万 | +3.89% |
| 12/05 | 577 | 578 | 571 | 572 | -0.87% | 113,600 | 223億4437万 | +1.24% |
| 12/04 | 567 | 578 | 567 | 577 | +2.12% | 86,500 | 225億3969万 | +2.3% |
| 12/03 | 571 | 571 | 561 | 565 | -0.88% | 101,300 | 220億7093万 | 0% |
| 12/02 | 577 | 579 | 568 | 570 | -1.38% | 139,800 | 222億6625万 | +0.71% |
| 12/01 | 586 | 586 | 575 | 578 | -0.86% | 164,800 | 225億7876万 | +2.12% |
| 11/28 | 582 | 583 | 578 | 583 | +0.69% | 128,400 | 227億7407万 | +3% |
| 11/27 | 579 | 585 | 573 | 579 | +0.17% | 132,200 | 226億1782万 | +2.3% |
| 11/26 | 571 | 578 | 570 | 578 | +1.23% | 136,000 | 225億7876万 | +2.12% |
| 11/25 | 574 | 577 | 568 | 571 | +1.06% | 140,000 | 223億531万 | +0.88% |
| 11/21 | 552 | 565 | 551 | 565 | +2.17% | 91,600 | 220億7093万 | -0.18% |
| 11/20 | 552 | 558 | 550 | 553 | +1.1% | 71,200 | 216億217万 | -2.3% |
| 11/19 | 544 | 550 | 542 | 547 | 0% | 98,700 | 213億6778万 | -3.53% |
| 11/18 | 554 | 555 | 544 | 547 | -1.26% | 106,100 | 213億6778万 | -3.7% |
| 11/17 | 555 | 555 | 548 | 554 | -0.18% | 89,800 | 216億4123万 | -2.81% |
| 11/14 | 554 | 559 | 553 | 555 | +0.18% | 59,900 | 216億8029万 | -2.8% |
| 11/13 | 563 | 563 | 554 | 554 | -1.6% | 127,400 | 216億4123万 | -3.15% |
| 11/12 | 564 | 571 | 560 | 563 | +0.36% | 125,600 | 219億9280万 | -1.75% |
| 11/11 | 565 | 565 | 557 | 561 | +0.18% | 60,200 | 219億1467万 | -2.26% |
| 11/10 | 555 | 562 | 555 | 560 | +0.9% | 59,900 | 218億7561万 | -2.61% |
| 11/07 | 549 | 557 | 546 | 555 | +0.36% | 102,300 | 216億8029万 | -3.65% |
| 11/06 | 567 | 567 | 553 | 553 | -1.6% | 71,500 | 216億217万 | -3.99% |
| 11/05 | 566 | 567 | 554 | 562 | -1.23% | 174,400 | 219億5374万 | -2.77% |
| 11/04 | 573 | 573 | 566 | 569 | -1.73% | 83,400 | 222億2718万 | -1.73% |
| 10/31 | 567 | 580 | 566 | 579 | +2.48% | 113,300 | 226億1782万 | -0.34% |
| 10/30 | 569 | 575 | 565 | 565 | -0.53% | 289,100 | 220億7093万 | -2.75% |
| 10/29 | 584 | 589 | 565 | 568 | -2.57% | 144,800 | 221億8812万 | -2.57% |
| 10/28 | 601 | 605 | 582 | 583 | -2.02% | 259,000 | 227億7407万 | -0.34% |
| 10/27 | 572 | 595 | 572 | 595 | +4.2% | 154,600 | 232億4284万 | +1.54% |
| 10/24 | 581 | 583 | 571 | 571 | -0.52% | 105,000 | 223億531万 | -2.89% |
| 10/23 | 584 | 584 | 573 | 574 | -2.21% | 103,300 | 224億2250万 | -2.88% |
| 10/22 | 585 | 587 | 578 | 587 | +0.86% | 127,700 | 229億3033万 | -1.01% |
| 10/21 | 578 | 586 | 574 | 582 | +0.69% | 83,100 | 227億3501万 | -2.35% |
| 10/20 | 568 | 581 | 568 | 578 | +2.48% | 98,900 | 225億7876万 | -3.51% |
| 10/17 | 572 | 574 | 564 | 564 | -1.23% | 95,400 | 220億3187万 | -6.16% |
| 10/16 | 578 | 578 | 568 | 571 | -1.04% | 87,400 | 223億531万 | -5.46% |
| 10/15 | 576 | 579 | 571 | 577 | +0.87% | 79,400 | 225億3969万 | -4.79% |
| 10/14 | 580 | 585 | 567 | 572 | -3.05% | 206,200 | 223億4437万 | -5.92% |
| 10/10 | 584 | 598 | 583 | 590 | +1.03% | 175,300 | 230億4752万 | -3.12% |
| 10/09 | 582 | 588 | 580 | 584 | +0.52% | 81,700 | 228億1314万 | -4.26% |
| 10/08 | （IR情報）12:00 YouTube「ディスカ場 Powered by 日興アイ・アール」における当社動画公開についてのお知らせ |
| 10/08 | 593 | 599 | 580 | 581 | -2.02% | 135,600 | 226億9595万 | -4.75% |
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。
