| 2026 |
| 09/11 | 753 | 753 | 735 | 738 | -2.12% | 34,300 | 50億2397万 | -8.89% |
| 09/10 | 767 | 777 | 745 | 754 | -2.33% | 47,800 | 51億3289万 | -7.03% |
| 09/09 | 766 | 780 | 766 | 772 | +0.78% | 35,000 | 52億5543万 | -4.81% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 126,699株（1.86%）-0.32% |
| 09/08 | 778 | 787 | 766 | 766 | -2.54% | 51,000 | 52億1458万 | -5.55% |
| 09/07 | 787 | 794 | 778 | 786 | +1.29% | 85,200 | 53億5073万 | -2.72% |
| 09/07 | （空売り報告）モルガン・スタンレーMUFG証券 31,447株（0.46%）-0.05%義務消失 |
| 09/07 | （空売り報告）Barclays Capital Securities Ltd 148,999株（2.18%）-0.11% |
| 09/04 | 794 | 795 | 770 | 776 | -1.02% | 53,300 | 52億8266万 | -3.6% |
| 09/04 | （空売り報告）Barclays Capital Securities Ltd 155,999株（2.29%）-0.02% |
| 09/03 | 823 | 829 | 775 | 784 | -3.45% | 128,500 | 53億3712万 | -2% |
| 09/03 | （空売り報告）Barclays Capital Securities Ltd 157,399株（2.31%）+0.05% |
| 09/02 | 810 | 822 | 796 | 812 | -0.98% | 41,600 | 55億2773万 | +2.27% |
| 09/01 | 848 | 848 | 820 | 820 | -2.96% | 52,600 | 55億8219万 | +3.93% |
| 08/31 | 832 | 847 | 819 | 845 | +0.96% | 59,800 | 57億5238万 | +7.37% |
| 08/28 | 836 | 845 | 821 | 837 | -0.12% | 45,800 | 56億9792万 | +6.9% |
| 08/27 | 821 | 840 | 818 | 838 | +2.44% | 61,000 | 57億473万 | +7.16% |
| 08/27 | （空売り報告）Barclays Capital Securities Ltd 153,999株（2.26%）+0.09% |
| 08/26 | 858 | 858 | 818 | 818 | -4.66% | 68,800 | 55億6857万 | +5.01% |
| 08/25 | 799 | 877 | 788 | 858 | +7.38% | 178,000 | 58億4088万 | +10.71% |
| 08/25 | （空売り報告）モルガン・スタンレーMUFG証券 35,347株（0.51%）-0.13% |
| 08/25 | （空売り報告）Barclays Capital Securities Ltd 148,399株（2.17%）-0.1% |
| 08/24 | 793 | 816 | 785 | 799 | +0.25% | 84,000 | 54億3923万 | +3.9% |
| 08/24 | （空売り報告）モルガン・スタンレーMUFG証券 43,647株（0.64%）-0.08% |
| 08/21 | 811 | 818 | 788 | 797 | -5.23% | 157,000 | 54億2562万 | +3.78% |
| 08/21 | （空売り報告）モルガン・スタンレーMUFG証券 49,147株（0.72%）+0.05% |
| 08/21 | （空売り報告）Barclays Capital Securities Ltd 155,199株（2.27%）+0.08% |
| 08/20 | 851 | 888 | 811 | 841 | +1.33% | 238,200 | 57億2515万 | +9.65% |
| 08/20 | （空売り報告）モルガン・スタンレーMUFG証券 46,247株（0.67%）+0.12% |
| 08/19 | 868 | 932 | 824 | 830 | -6.11% | 345,100 | 56億5027万 | +9.07% |
| 08/19 | （空売り報告）モルガン・スタンレーMUFG証券 37,547株（0.55%）-0.05% |
| 08/19 | （空売り報告）Barclays Capital Securities Ltd 149,699株（2.19%）+0.19% |
| 08/18 | 913 | 927 | 877 | 884 | -4.74% | 218,500 | 60億1787万 | +16.62% |
| 08/17 | 830 | 956 | 830 | 928 | +12.08% | 703,900 | 63億1741万 | +22.75% |
| 08/17 | （空売り報告）モルガン・スタンレーMUFG証券 41,347株（0.6%）-0.35% |
| 08/17 | （空売り報告）Barclays Capital Securities Ltd 136,499株（2%）+0.13% |
| 08/14 | 803 | 885 | 803 | 828 | +4.02% | 315,800 | 56億3665万 | +10.4% |
| 08/14 | （空売り報告）Barclays Capital Securities Ltd 127,599株（1.87%）+0.09% |
| 08/13 | 809 | 815 | 796 | 796 | -1% | 54,700 | 54億1881万 | +6.28% |
| 08/13 | （空売り報告）モルガン・スタンレーMUFG証券 65,247株（0.95%）-0.08% |
| 08/12 | 809 | 812 | 785 | 804 | -0.12% | 61,700 | 54億7327万 | +7.06% |
| 08/10 | 735 | 818 | 735 | 805 | +9.52% | 152,400 | 54億8008万 | +6.91% |
| 08/10 | （空売り報告）モルガン・スタンレーMUFG証券 70,447株（1.03%）-0.11% |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 121,199株（1.78%）-0.06% |
| 08/07 | 758 | 766 | 721 | 735 | -3.03% | 68,600 | 50億355万 | -2.65% |
| 08/07 | （空売り報告）モルガン・スタンレーMUFG証券 77,647株（1.14%）-0.09% |
| 08/06 | 770 | 797 | 756 | 758 | -1.43% | 116,100 | 51億6012万 | -0.52% |
| 08/05 | 754 | 782 | 754 | 769 | +2.12% | 86,800 | 52億3500万 | -0.26% |
| 08/05 | （空売り報告）Barclays Capital Securities Ltd 125,499株（1.84%）-0.09% |
| 08/04 | 709 | 761 | 703 | 753 | +6.81% | 100,000 | 51億2608万 | -3.46% |
| 08/04 | （空売り報告）モルガン・スタンレーMUFG証券 84,247株（1.23%）-0.13% |
| 08/03 | 686 | 723 | 674 | 705 | +0.86% | 55,200 | 47億9932万 | -10.87% |
| 08/03 | （空売り報告）Barclays Capital Securities Ltd 131,499株（1.93%）+0.13% |
| 07/31 | 686 | 715 | 686 | 699 | +6.39% | 84,500 | 47億5848万 | -13.06% |
| 07/31 | （空売り報告）モルガン・スタンレーMUFG証券 92,747株（1.36%）-0.11% |
| 07/30 | 645 | 666 | 641 | 657 | +3.46% | 68,300 | 44億7256万 | -20.27% |
| 07/29 | 691 | 702 | 629 | 635 | -7.97% | 174,100 | 43億2279万 | -24.58% |
| 07/29 | （空売り報告）モルガン・スタンレーMUFG証券 100,747株（1.47%）-0.05% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 122,899株（1.8%）-0.13% |
| 07/28 | 740 | 740 | 683 | 690 | -8.61% | 128,700 | 46億9721万 | -19.86% |
| 07/28 | （空売り報告）Barclays Capital Securities Ltd 131,899株（1.93%）+0.07% |
| 07/27 | 760 | 761 | 730 | 755 | 0% | 78,900 | 51億3970万 | -15.17% |
| 07/24 | 805 | 805 | 750 | 755 | -7.93% | 179,600 | 51億3970万 | -16.57% |
| 07/24 | （空売り報告）Barclays Capital Securities Ltd 127,099株（1.86%）+0.11% |
| 07/23 | 750 | 866 | 750 | 820 | +9.19% | 376,200 | 55億8219万 | -10.19% |
| 07/23 | （空売り報告）Barclays Capital Securities Ltd 119,199株（1.75%）+0.14% |
| 07/22 | 725 | 832 | 721 | 751 | +4.74% | 424,800 | 51億1247万 | -18.19% |
| 07/22 | （空売り報告）モルガン・スタンレーMUFG証券 103,647株（1.52%）-0.16% |
| 07/22 | （空売り報告）Barclays Capital Securities Ltd 110,099株（1.61%）+0.12% |
| 07/21 | 731 | 739 | 670 | 717 | +0.14% | 174,900 | 48億8101万 | -22.49% |
| 07/21 | （空売り報告）Barclays Capital Securities Ltd 101,499株（1.49%）+0.14% |
| 07/17 | 745 | 745 | 690 | 716 | -6.41% | 160,000 | 48億7420万 | -23.18% |
| 07/17 | （空売り報告）モルガン・スタンレーMUFG証券 114,447株（1.68%）-0.11% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 92,499株（1.35%）-0.12% |
| 07/16 | 772 | 805 | 756 | 765 | -1.29% | 128,300 | 52億777万 | -18.53% |
| 07/16 | （空売り報告）モルガン・スタンレーMUFG証券 122,347株（1.79%）-0.03% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 100,099株（1.47%）-0.03% |
| 07/15 | 716 | 826 | 709 | 775 | +10.56% | 424,600 | 52億7585万 | -17.99% |
| 07/15 | （空売り報告）モルガン・スタンレーMUFG証券 124,347株（1.82%）-0.09% |
| 07/14 | 730 | 739 | 690 | 701 | -5.27% | 277,200 | 47億7209万 | -26.37% |
| 07/14 | （空売り報告）モルガン・スタンレーMUFG証券 130,647株（1.91%）+0.12% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 102,699株（1.5%）+0.09% |
| 07/13 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 07/13 | （IR情報）15:00 令和8年11月期第2四半期(中間期)決算短信[日本基準](連結) |
| 07/13 | 824 | 866 | 690 | 740 | -11.8% | 787,300 | 50億3759万 | -23.24% |
| 07/13 | （空売り報告）モルガン・スタンレーMUFG証券 122,147株（1.79%）+0.74% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 96,199株（1.41%）+0.62% |
| 07/10 | 792 | 846 | 782 | 839 | +5.93% | 124,700 | 57億1153万 | -13.86% |
| 07/10 | （空売り報告）モルガン・スタンレーMUFG証券 72,047株（1.05%）+0.27% |
| 07/10 | （空売り報告）Barclays Capital Securities Ltd 54,399株（0.79%）-0.03% |
| 07/09 | 787 | 823 | 774 | 792 | +0.64% | 110,900 | 53億9158万 | -19.35% |
| 07/09 | （空売り報告）モルガン・スタンレーMUFG証券 53,447株（0.78%）+0.25% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 56,099株（0.82%）-0.13% |
| 07/08 | 837 | 840 | 784 | 787 | -7.19% | 184,300 | 53億5754万 | -20.67% |
| 07/08 | （空売り報告）モルガン・スタンレーMUFG証券 36,547株（0.53%）再IN |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 64,799株（0.95%）+0.17% |
| 07/07 | 858 | 913 | 839 | 848 | -0.12% | 192,000 | 57億7280万 | -15.71% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 53,099株（0.78%）+0.21% |
| 07/06 | 879 | 879 | 842 | 849 | -1.74% | 140,200 | 57億7961万 | -16.93% |
| 07/03 | 918 | 921 | 823 | 864 | -5.88% | 347,900 | 58億8172万 | -17.16% |
| 07/02 | 982 | 994 | 918 | 918 | -6.71% | 149,500 | 62億4933万 | -14.04% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 39,099株（0.57%）再IN |
| 07/01 | 988 | 1,013 | 980 | 984 | +0.31% | 116,600 | 66億9863万 | -9.89% |
| 06/30 | 1,053 | 1,053 | 981 | 981 | -4.2% | 89,600 | 66億7821万 | -11.46% |
| 06/29 | 1,003 | 1,053 | 1,003 | 1,024 | -2.38% | 113,600 | 69億7093万 | -9.78% |
| 06/26 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 06/26 | 1,126 | 1,139 | 1,026 | 1,049 | -11.55% | 249,200 | 71億4112万 | -10.03% |
| 06/25 | 1,131 | 1,270 | 1,116 | 1,186 | +7.23% | 562,400 | 80億7376万 | -1.08% |
| 06/24 | 1,125 | 1,193 | 1,060 | 1,106 | -1.69% | 350,200 | 75億2915万 | -9.05% |
| 06/23 | 1,443 | 1,479 | 1,118 | 1,125 | -20.38% | 1,522,300 | 76億5849万 | -9.2% |
| 06/22 | 1,413 | 1,413 | 1,413 | 1,413 | +26.95% | 49,500 | 96億1907万 | +11.7% |
| 06/19 | 948 | 1,113 | 936 | 1,113 | +15.58% | 987,500 | 75億7680万 | -13.32% |
| 06/18 | 946 | 1,085 | 920 | 963 | +2.99% | 1,145,200 | 65億5567万 | -26.88% |
| 06/17 | 914 | 968 | 905 | 935 | +0.65% | 81,700 | 63億6506万 | -30.89% |
| 06/16 | 909 | 943 | 887 | 929 | +3.91% | 86,500 | 63億2421万 | -33.74% |
| 06/15 | 945 | 952 | 869 | 894 | -0.67% | 117,100 | 60億8595万 | -38.17% |
| 06/12 | 918 | 942 | 885 | 900 | -1.64% | 88,400 | 61億2679万 | -40% |
| 06/11 | 912 | 934 | 880 | 915 | -2.14% | 96,600 | 62億2891万 | -40.47% |
| 06/10 | 1,012 | 1,012 | 910 | 935 | -7.24% | 162,800 | 63億6506万 | -40.29% |
| 06/09 | 1,041 | 1,099 | 993 | 1,008 | +1.2% | 364,700 | 68億6201万 | -36.72% |
| 06/08 | 1,007 | 1,021 | 970 | 996 | -3.95% | 111,000 | 67億8032万 | -38.37% |
| 06/05 | 1,022 | 1,088 | 1,022 | 1,037 | -0.58% | 158,100 | 70億5943万 | -36.85% |
| 06/04 | 1,176 | 1,433 | 1,028 | 1,043 | -8.99% | 652,200 | 71億27万 | -37.54% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 0株（0%）-0.52%義務消失 |
| 06/03 | 1,241 | 1,247 | 1,123 | 1,146 | -7.21% | 162,200 | 78億145万 | -32.9% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,993株（0.52%）-0.26% |
| 06/02 | 1,400 | 1,400 | 1,213 | 1,235 | -10.44% | 238,100 | 84億733万 | -29.63% |
| 06/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,593株（0.78%）-0.33% |
| 06/01 | 1,450 | 1,471 | 1,350 | 1,379 | -6.82% | 138,900 | 93億8761万 | -22.66% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,893株（1.11%）-0.09% |
| 05/29 | 1,489 | 1,514 | 1,440 | 1,480 | -3.2% | 57,900 | 100億7518万 | -16.99% |
| 05/28 | 1,358 | 1,574 | 1,335 | 1,529 | +10.16% | 319,700 | 104億875万 | -13.47% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,193株（1.2%）+0.24% |
| 05/27 | 1,650 | 1,650 | 1,336 | 1,388 | -15.88% | 373,600 | 94億4888万 | -20.37% |
| 05/26 | 1,817 | 1,817 | 1,610 | 1,650 | -8.74% | 203,100 | 112億3246万 | -3.96% |
| 05/25 | 1,881 | 1,971 | 1,790 | 1,808 | -2.8% | 244,100 | 123億805万 | +7.68% |
| 05/22 | 1,722 | 1,939 | 1,692 | 1,860 | +16.1% | 495,900 | 126億6205万 | +13.97% |
| 05/21 | 1,710 | 1,735 | 1,576 | 1,602 | -5.6% | 132,300 | 109億570万 | +1.52% |
| 05/20 | 1,725 | 1,727 | 1,615 | 1,697 | -3.85% | 84,100 | 115億5242万 | +10.77% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 65,893株（0.96%）-0.06% |
| 05/19 | 1,853 | 1,890 | 1,701 | 1,765 | -6.76% | 151,500 | 120億1533万 | +19.1% |
| 05/18 | 1,960 | 2,019 | 1,707 | 1,893 | -1.92% | 524,600 | 128億8670万 | +32.38% |
| 05/15 | 1,875 | 2,170 | 1,837 | 1,930 | +3.26% | 397,900 | 131億3858万 | +40.67% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 69,493株（1.02%）+0.04% |
| 05/14 | 2,245 | 2,270 | 1,820 | 1,869 | -13.79% | 367,500 | 127億2332万 | +42.24% |
| 05/13 | 1,979 | 2,263 | 1,917 | 2,168 | +6.85% | 355,800 | 147億5877万 | +72.34% |
| 05/12 | 2,285 | 2,659 | 1,942 | 2,029 | -9.22% | 1,093,800 | 138億1252万 | +70.5% |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 66,793株（0.98%）-0.05% |
| 05/11 | 1,795 | 2,235 | 1,728 | 2,235 | +21.8% | 848,100 | 152億1488万 | +98.31% |
| 05/08 | 1,642 | 1,843 | 1,598 | 1,835 | +11.75% | 538,200 | 124億9186万 | +73.77% |
| 05/07 | 1,750 | 1,820 | 1,621 | 1,642 | +1.99% | 295,900 | 111億7800万 | +64.04% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 70,293株（1.03%）+0.04% |
| 05/01 | 1,645 | 1,860 | 1,581 | 1,610 | +1.71% | 1,557,000 | 109億6016万 | +68.76% |
| 04/30 | 1,646 | 1,682 | 1,491 | 1,583 | -2.58% | 647,300 | 107億7635万 | +74.34% |
| 04/28 | 1,725 | 2,024 | 1,551 | 1,625 | -7.67% | 1,702,300 | 110億6227万 | +87.86% |
| 04/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,493株（0.99%）-0.01% |
| 04/27 | 1,905 | 2,170 | 1,715 | 1,760 | -10.8% | 1,226,200 | 119億8129万 | +114.9% |
| 04/24 | 2,333 | 2,710 | 1,833 | 1,973 | -15.43% | 2,208,700 | 134億3130万 | +157.24% |
| 04/23 | 2,300 | 2,333 | 2,200 | 2,333 | +20.69% | 967,700 | 158億8202万 | +229.52% |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 68,293株（1%）+0.01% |
| 04/22 | 1,500 | 2,563 | 1,500 | 1,933 | +40.58% | 6,351,300 | 131億5900万 | +203.93% |
| 04/21 | 1,375 | 1,375 | 1,375 | 1,375 | +27.91% | 62,200 | 93億6038万 | +137.48% |
| 04/20 | 1,075 | 1,075 | 1,075 | 1,075 | +16.22% | 15,300 | 73億1812万 | +96.89% |
| 04/17 | 865 | 925 | 855 | 925 | +19.35% | 270,500 | 62億9698万 | +76.53% |
| 04/13 | （IR情報）15:00 令和8年11月期第1四半期決算短信[日本基準](連結) |
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。
