| 2026 |
| 03/11 | 448 | 465 | 442 | 462 | +1.54% | 34,800 | 18億8354万 | -2.53% |
| 03/10 | 458 | 458 | 452 | 455 | +2.94% | 8,300 | 18億5500万 | -3.81% |
| 03/09 | 455 | 467 | 433 | 442 | -4.54% | 34,200 | 18億200万 | -6.55% |
| 03/06 | 459 | 470 | 459 | 463 | +1.09% | 7,500 | 18億8761万 | -2.32% |
| 03/05 | 455 | 464 | 448 | 458 | +4.33% | 31,900 | 18億6723万 | -3.38% |
| 03/04 | 455 | 460 | 435 | 439 | -5.18% | 38,900 | 17億8977万 | -7.38% |
| 03/03 | 484 | 486 | 463 | 463 | -4.73% | 41,800 | 18億8761万 | -2.53% |
| 03/02 | 487 | 496 | 482 | 486 | -1.42% | 26,300 | 19億8138万 | +2.1% |
| 02/27 | 498 | 502 | 490 | 493 | -1% | 31,100 | 20億992万 | +3.79% |
| 02/26 | 491 | 498 | 488 | 498 | +2.89% | 17,700 | 20億3031万 | +5.06% |
| 02/25 | 477 | 486 | 475 | 484 | +1.47% | 9,100 | 19億7323万 | +2.33% |
| 02/24 | 488 | 488 | 471 | 477 | -3.83% | 20,300 | 19億4469万 | +0.63% |
| 02/20 | 535 | 535 | 490 | 496 | -0.2% | 67,200 | 20億2215万 | +4.42% |
| 02/19 | 499 | 500 | 495 | 497 | -1% | 11,800 | 20億2623万 | +4.63% |
| 02/18 | 505 | 507 | 499 | 502 | -0.59% | 31,200 | 20億4662万 | +5.91% |
| 02/17 | 496 | 505 | 493 | 505 | +2.23% | 36,400 | 20億5885万 | +6.54% |
| 02/16 | 481 | 494 | 470 | 494 | +5.78% | 42,200 | 20億1400万 | +4.22% |
| 02/13 | （IR情報）15:40 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | 484 | 484 | 467 | 467 | -3.11% | 33,700 | 19億392万 | -1.48% |
| 02/12 | 482 | 484 | 472 | 482 | +0.84% | 28,700 | 19億6508万 | +1.47% |
| 02/10 | 467 | 480 | 460 | 478 | +3.24% | 34,500 | 19億4877万 | +0.63% |
| 02/09 | 472 | 472 | 463 | 463 | -0.64% | 14,700 | 18億8761万 | -2.53% |
| 02/06 | 468 | 474 | 456 | 466 | +0.87% | 37,200 | 18億9985万 | -2.1% |
| 02/05 | 455 | 462 | 451 | 462 | +1.54% | 5,300 | 18億8354万 | -3.14% |
| 02/04 | 465 | 465 | 454 | 455 | -0.66% | 9,900 | 18億5500万 | -4.81% |
| 02/03 | 460 | 461 | 456 | 458 | +1.33% | 10,200 | 18億6723万 | -4.38% |
| 02/02 | 457 | 472 | 452 | 452 | -1.09% | 27,600 | 18億4277万 | -5.83% |
| 01/30 | 459 | 462 | 451 | 457 | -0.44% | 17,400 | 18億6315万 | -4.79% |
| 01/29 | 447 | 459 | 436 | 459 | +2.68% | 37,500 | 18億7131万 | -4.57% |
| 01/28 | 462 | 462 | 447 | 447 | -3.46% | 31,000 | 18億2238万 | -7.26% |
| 01/27 | 471 | 471 | 458 | 463 | -1.28% | 31,200 | 18億8761万 | -4.34% |
| 01/26 | 473 | 476 | 469 | 469 | -2.09% | 20,400 | 19億1208万 | -3.1% |
| 01/23 | 471 | 484 | 466 | 479 | +2.79% | 22,500 | 19億5285万 | -1.24% |
| 01/22 | 471 | 474 | 466 | 466 | -0.21% | 30,300 | 18億9985万 | -4.12% |
| 01/21 | 480 | 487 | 467 | 467 | -4.3% | 43,100 | 19億392万 | -4.3% |
| 01/20 | 499 | 502 | 481 | 488 | -2.4% | 77,900 | 19億8954万 | -0.41% |
| 01/19 | 498 | 507 | 496 | 500 | +0.6% | 44,500 | 20億3846万 | +1.83% |
| 01/16 | 497 | 503 | 488 | 497 | -0.2% | 56,300 | 20億2623万 | +0.81% |
| 01/15 | 487 | 500 | 483 | 498 | +2.68% | 52,500 | 20億3031万 | +0.2% |
| 01/14 | 492 | 498 | 482 | 485 | -1.02% | 17,500 | 19億7731万 | -2.81% |
| 01/13 | 504 | 507 | 490 | 490 | -2.39% | 35,000 | 19億9769万 | -2.39% |
| 01/13 | （空売り報告）Citigroup Global Markets Limited 19,900株（0.48%）-0.03%義務消失 |
| 01/09 | 499 | 508 | 496 | 502 | +1.41% | 26,600 | 20億4662万 | +0.2% |
| 01/08 | 503 | 509 | 494 | 495 | -1.2% | 50,800 | 20億1808万 | -1.39% |
| 01/08 | （空売り報告）JPM Securities Japan Co Ltd. 18,300株（0.44%）-0.09%義務消失 |
| 01/07 | 485 | 507 | 484 | 501 | +2.87% | 39,300 | 20億4254万 | -0.6% |
| 01/07 | （空売り報告）JPM Securities Japan Co Ltd. 21,900株（0.53%）-0.13% |
| 01/07 | （空売り報告）Citigroup Global Markets Limited 21,200株（0.51%）-0.12% |
| 01/06 | 485 | 497 | 485 | 487 | +1.46% | 32,000 | 19億8546万 | -3.18% |
| 01/05 | 485 | 491 | 474 | 480 | -0.83% | 46,700 | 19億5692万 | -4.19% |
| 01/05 | （空売り報告）JPM Securities Japan Co Ltd. 27,100株（0.66%）-0.04% |
| 2025 |
| 12/30 | 495 | 520 | 484 | 484 | -1.22% | 173,500 | 19億7323万 | -3.01% |
| 12/30 | （空売り報告）Citigroup Global Markets Limited 25,700株（0.63%）+0.04% |
| 12/29 | 479 | 494 | 473 | 490 | +3.16% | 61,600 | 19億9769万 | -1.41% |
| 12/29 | （空売り報告）JPM Securities Japan Co Ltd. 28,900株（0.7%）-0.18% |
| 12/29 | （空売り報告）Citigroup Global Markets Limited 24,200株（0.59%）-0.01% |
| 12/26 | 487 | 496 | 475 | 475 | -2.46% | 64,500 | 19億3654万 | -3.85% |
| 12/26 | （空売り報告）Citigroup Global Markets Limited 24,700株（0.6%）+0.01% |
| 12/25 | 471 | 500 | 468 | 487 | +2.96% | 158,600 | 19億8546万 | -1.02% |
| 12/24 | 472 | 476 | 466 | 473 | +0.85% | 43,300 | 19億2838万 | -3.07% |
| 12/24 | （空売り報告）JPM Securities Japan Co Ltd. 36,100株（0.88%）-0.1% |
| 12/24 | （空売り報告）Citigroup Global Markets Limited 24,200株（0.59%）-0.01% |
| 12/23 | 474 | 480 | 464 | 469 | -1.05% | 64,500 | 19億1208万 | -3.5% |
| 12/23 | （空売り報告）JPM Securities Japan Co Ltd. 40,100株（0.98%）-0.11% |
| 12/23 | （空売り報告）Citigroup Global Markets Limited 24,600株（0.6%）+0.05% |
| 12/22 | 494 | 495 | 473 | 474 | -3.66% | 48,200 | 19億3246万 | -2.27% |
| 12/19 | 480 | 501 | 478 | 492 | +2.5% | 69,900 | 20億585万 | +1.03% |
| 12/18 | 472 | 493 | 472 | 480 | 0% | 62,600 | 19億5692万 | -1.84% |
| 12/17 | 488 | 497 | 474 | 480 | -1.64% | 48,500 | 19億5692万 | -2.24% |
| 12/16 | 502 | 505 | 482 | 488 | -2.98% | 66,700 | 19億8954万 | -0.81% |
| 12/16 | （空売り報告）Citigroup Global Markets Limited 22,700株（0.55%）-0.09% |
| 12/15 | 504 | 510 | 500 | 503 | -2.14% | 40,700 | 20億5069万 | +2.03% |
| 12/12 | 514 | 525 | 496 | 514 | +1.18% | 98,200 | 20億9554万 | +4.05% |
| 12/12 | （空売り報告）JPM Securities Japan Co Ltd. 44,800株（1.09%）-0.08% |
| 12/11 | 526 | 530 | 507 | 508 | -2.5% | 160,100 | 20億7108万 | +2.63% |
| 12/11 | （空売り報告）JANE STREET GLOBAL TRADING, LLC 20,370株（0.49%）-0.12%義務消失 |
| 12/10 | 529 | 540 | 511 | 521 | -4.75% | 225,900 | 21億2408万 | +5.25% |
| 12/10 | （空売り報告）JANE STREET GLOBAL TRADING, LLC 25,270株（0.61%）-0.14% |
| 12/09 | 565 | 586 | 530 | 547 | -9.59% | 694,500 | 22億3008万 | +10.73% |
| 12/09 | （空売り報告）JANE STREET GLOBAL TRADING, LLC 30,770株（0.75%）-0.13% |
| 12/09 | （空売り報告）Citigroup Global Markets Limited 26,100株（0.64%）+0.13% |
| 12/08 | 570 | 637 | 541 | 605 | +12.66% | 1,671,400 | 24億6654万 | +22.47% |
| 12/08 | （空売り報告）JANE STREET GLOBAL TRADING, LLC 35,970株（0.88%）-0.09% |
| 12/08 | （空売り報告）JPM Securities Japan Co Ltd. 48,000株（1.17%）+0.1% |
| 12/05 | 560 | 596 | 530 | 537 | -4.45% | 641,400 | 21億8931万 | +9.37% |
| 12/05 | （空売り報告）JANE STREET GLOBAL TRADING, LLC 39,570株（0.97%）-0.1% |
| 12/05 | （空売り報告）JPM Securities Japan Co Ltd. 43,800株（1.07%）-0.17% |
| 12/05 | （空売り報告）UBS AG 10,000株（0.24%）-0.35%義務消失 |
| 12/04 | 490 | 562 | 490 | 562 | +16.6% | 970,000 | 22億9123万 | +14.93% |
| 12/04 | （空売り報告）UBS AG 24,100株（0.59%）-0.55% |
| 12/03 | 483 | 533 | 463 | 482 | -7.13% | 421,900 | 19億6508万 | -1.23% |
| 12/03 | （空売り報告）JANE STREET GLOBAL TRADING, LLC 43,727株（1.07%）-0.08% |
| 12/03 | （空売り報告）JPM Securities Japan Co Ltd. 50,900株（1.24%）+0.13% |
| 12/03 | （空売り報告）UBS AG 46,800株（1.14%）-0.11% |
| 12/03 | （空売り報告）Citigroup Global Markets Limited 21,000株（0.51%）新規 |
| 12/02 | 601 | 637 | 488 | 519 | -4.77% | 1,776,800 | 21億1592万 | +6.35% |
| 12/02 | （空売り報告）JANE STREET GLOBAL TRADING, LLC 47,127株（1.15%）新規 |
| 12/02 | （空売り報告）JPM Securities Japan Co Ltd. 45,600株（1.11%）+0.27% |
| 12/02 | （空売り報告）UBS AG 51,100株（1.25%）-0.14% |
| 12/01 | 505 | 545 | 477 | 545 | +17.2% | 374,100 | 22億2192万 | +11.68% |
| 12/01 | （空売り報告）JPM Securities Japan Co Ltd. 34,300株（0.84%）+0.15% |
| 12/01 | （空売り報告）UBS AG 57,000株（1.39%）+0.31% |
| 11/28 | 440 | 481 | 440 | 465 | +6.41% | 131,600 | 18億9577万 | -4.52% |
| 11/28 | （空売り報告）UBS AG 44,300株（1.08%）+0.48% |
| 11/27 | 439 | 448 | 433 | 437 | -0.46% | 55,200 | 17億8161万 | -11.18% |
| 11/26 | 422 | 440 | 422 | 439 | +4.03% | 42,500 | 17億8977万 | -12.55% |
| 11/25 | 430 | 430 | 417 | 422 | -1.63% | 26,700 | 17億2046万 | -16.93% |
| 11/25 | （空売り報告）UBS AG 24,500株（0.6%）+0.07% |
| 11/21 | 410 | 435 | 406 | 429 | +3.62% | 52,300 | 17億4900万 | -16.86% |
| 11/20 | 414 | 418 | 403 | 414 | +1.97% | 47,700 | 16億8785万 | -20.99% |
| 11/19 | 421 | 425 | 401 | 406 | -1.69% | 62,600 | 16億5523万 | -23.4% |
| 11/18 | 435 | 436 | 400 | 413 | -6.77% | 237,600 | 16億8377万 | -22.51% |
| 11/18 | （空売り報告）JPM Securities Japan Co Ltd. 28,500株（0.69%）-0.31% |
| 11/18 | （空売り報告）UBS AG 22,000株（0.53%）-0.54% |
| 11/18 | （空売り報告）Nomura International plc 18,600株（0.45%）-0.7%義務消失 |
| 11/17 | 459 | 471 | 439 | 443 | -16.57% | 184,800 | 18億608万 | -16.89% |
| 11/17 | （空売り報告）UBS AG 43,800株（1.07%）-0.07% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 16,000株（0.39%）-0.24%義務消失 |
| 11/14 | （IR情報）15:40 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/14 | 530 | 543 | 527 | 531 | +0.19% | 121,200 | 21億6485万 | -0.19% |
| 11/14 | （空売り報告）JPM Securities Japan Co Ltd. 41,000株（1%）+0.02% |
| 11/14 | （空売り報告）UBS AG 46,800株（1.14%）+0.42% |
| 11/14 | （空売り報告）Nomura International plc 47,000株（1.15%）+0.32% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 25,894株（0.63%）再IN |
| 11/13 | 528 | 538 | 517 | 530 | +0.95% | 41,200 | 21億6077万 | +0.57% |
| 11/13 | （空売り報告）JPM Securities Japan Co Ltd. 40,100株（0.98%）-0.05% |
| 11/12 | 516 | 526 | 504 | 525 | +1.94% | 71,700 | 21億4038万 | +0.57% |
| 11/12 | （空売り報告）UBS AG 29,700株（0.72%）-0.15% |
| 11/12 | （空売り報告）Nomura International plc 34,200株（0.83%）-0.4% |
| 11/12 | （空売り報告）Barclays Capital Securities Ltd 18,094株（0.44%）-0.11%義務消失 |
| 11/11 | 520 | 527 | 512 | 515 | -1.15% | 38,000 | 20億9962万 | -0.58% |
| 11/11 | （空売り報告）UBS AG 35,700株（0.87%）-0.04% |
| 11/11 | （空売り報告）Nomura International plc 50,400株（1.23%）-0.14% |
| 11/10 | 519 | 531 | 505 | 521 | +0.39% | 57,500 | 21億2408万 | +1.56% |
| 11/10 | （空売り報告）JPM Securities Japan Co Ltd. 42,200株（1.03%）+0.12% |
| 11/07 | 515 | 535 | 501 | 519 | -3.89% | 85,900 | 21億1592万 | +2.17% |
| 11/07 | （空売り報告）Nomura International plc 56,000株（1.37%）+0.16% |
| 11/07 | （空売り報告）Barclays Capital Securities Ltd 22,594株（0.55%）再IN |
| 11/06 | 530 | 558 | 525 | 540 | +5.47% | 262,500 | 22億154万 | +7.36% |
| 11/06 | （空売り報告）JPM Securities Japan Co Ltd. 37,400株（0.91%）+0.41% |
| 11/06 | （空売り報告）UBS AG 37,400株（0.91%）+0.09% |
| 11/06 | （空売り報告）Nomura International plc 49,500株（1.21%）+0.13% |
| 11/05 | 493 | 513 | 475 | 512 | +1.79% | 172,100 | 20億8738万 | +2.81% |
| 11/05 | （空売り報告）UBS AG 33,700株（0.82%）+0.12% |
| 11/05 | （空売り報告）Nomura International plc 44,200株（1.08%）+0.35% |
| 11/04 | （IR情報）11:30 (開示事項の経過)連結子会社の清算結了に関するお知らせ |
| 11/04 | 528 | 536 | 501 | 503 | -5.45% | 84,600 | 20億5069万 | +1.82% |
| 11/04 | （空売り報告）UBS AG 28,700株（0.7%）+0.06% |
| 11/04 | （空売り報告）Nomura International plc 29,900株（0.73%）+0.15% |
| 10/31 | 523 | 542 | 513 | 532 | -0.19% | 189,500 | 21億6892万 | +8.57% |
| 10/31 | （空売り報告）JPM Securities Japan Co Ltd. 20,600株（0.5%）新規 |
| 10/31 | （空売り報告）Nomura International plc 24,000株（0.58%）-0.71% |
| 10/30 | 488 | 545 | 488 | 533 | +7.68% | 381,900 | 21億7300万 | +9.9% |
| 10/30 | （空売り報告）UBS AG 26,100株（0.64%）+0.07% |
| 10/30 | （空売り報告）Nomura International plc 52,600株（1.29%）-1.11% |
| 10/29 | 514 | 529 | 490 | 495 | -4.99% | 246,000 | 20億1808万 | +3.13% |
| 10/29 | （空売り報告）UBS AG 23,300株（0.57%）-0.03% |
| 10/28 | 516 | 578 | 508 | 521 | +4.62% | 1,548,600 | 21億2408万 | +9.22% |
| 10/28 | （空売り報告）UBS AG 24,800株（0.6%）再IN |
| 10/28 | （空売り報告）Nomura International plc 98,100株（2.4%）+0.42% |
| 10/27 | 492 | 510 | 478 | 498 | -0.4% | 243,300 | 20億3031万 | +5.29% |
| 10/27 | （空売り報告）Nomura International plc 81,000株（1.98%）+0.14% |
| 10/24 | 517 | 530 | 486 | 500 | -4.03% | 400,700 | 20億3846万 | +6.38% |
| 10/24 | （空売り報告）Nomura International plc 75,400株（1.84%）-0.15% |
| 10/23 | 571 | 592 | 511 | 521 | -14.73% | 885,100 | 21億2408万 | +11.56% |
| 10/23 | （空売り報告）Nomura International plc 81,300株（1.99%）+0.64% |
| 10/22 | 720 | 724 | 578 | 611 | -9.88% | 1,965,500 | 24億9100万 | +31.97% |
| 10/22 | （空売り報告）Nomura International plc 55,200株（1.35%）-0.19% |
| 10/21 | 618 | 678 | 612 | 678 | +17.3% | 283,100 | 27億6416万 | +49.01% |
| 10/20 | 600 | 642 | 565 | 578 | -6.77% | 484,700 | 23億5646万 | +29.89% |
| 10/20 | （空売り報告）Nomura International plc 63,000株（1.54%）+0.17% |
| 10/17 | 602 | 636 | 581 | 620 | -2.97% | 655,700 | 25億2769万 | +40.91% |
| 10/17 | （空売り報告）Nomura International plc 55,900株（1.37%）+0.62% |
| 10/16 | 628 | 668 | 571 | 639 | +12.5% | 1,777,300 | 26億516万 | +47.92% |
| 10/16 | （空売り報告）Nomura International plc 30,600株（0.75%）再IN |
| 10/15 | （IR情報）16:00 連結子会社に対する債権放棄に関するお知らせ |
| 10/15 | 564 | 568 | 563 | 568 | +16.39% | 202,800 | 23億1569万 | +34.28% |
| 10/14 | 488 | 488 | 488 | 488 | +19.61% | 36,200 | 19億8954万 | +17.31% |
| 10/10 | （IR情報）16:30 「コレステロール不含の高比重リポタンパク質粒子」に関する日本特許査定のお知らせ |
| 10/10 | 410 | 410 | 407 | 408 | -0.97% | 4,100 | 16億6338万 | -1.21% |
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。
