| 2026 |
| 03/06 | 20,390 | 22,590 | 19,810 | 22,590 | +12% | 1,641,900 | 1419億3297万 | +48.25% |
| 03/05 | 20,060 | 21,260 | 19,440 | 20,170 | +11.68% | 1,571,300 | 1267億2811万 | +37.34% |
| 03/04 | 18,600 | 20,130 | 17,800 | 18,060 | -6.57% | 1,332,200 | 1134億7098万 | +26.84% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 47,708株（0.75%）+0.16% |
| 03/04 | （空売り報告）Nomura International plc 46,600株（0.74%）-0.24% |
| 03/03 | 19,500 | 21,590 | 19,100 | 19,330 | +1.84% | 2,075,000 | 1214億5039万 | +39.42% |
| 03/03 | （空売り報告）Nomura International plc 61,600株（0.98%）-0.23% |
| 03/02 | 18,020 | 19,920 | 18,000 | 18,980 | +3.89% | 1,367,300 | 1192億5134万 | +41.24% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 73,335株（1.16%）-0.23% |
| 02/27 | 18,400 | 20,040 | 17,890 | 18,270 | -6.31% | 2,114,100 | 1147億9041万 | +40.37% |
| 02/27 | （空売り報告）JPM Securities Japan Co Ltd. 37,108株（0.59%）-0.04% |
| 02/27 | （空売り報告）Nomura International plc 76,600株（1.21%）-0.3% |
| 02/26 | 22,500 | 23,650 | 19,500 | 19,500 | -20.41% | 1,734,100 | 1225億1850万 | +54.77% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 39,908株（0.63%）+0.09% |
| 02/26 | （空売り報告）Nomura International plc 95,300株（1.51%）-0.17% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 87,400株（1.39%）-0.01% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 19,719株（0.31%）-0.22%義務消失 |
| 02/25 | 25,710 | 27,930 | 21,170 | 24,500 | +3.33% | 4,770,100 | 1539億3350万 | +102.43% |
| 02/25 | （空売り報告）JPM Securities Japan Co Ltd. 34,108株（0.54%）再IN |
| 02/25 | （空売り報告）Nomura International plc 105,900株（1.68%）+0.12% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 33,819株（0.53%）-0.04% |
| 02/24 | 20,680 | 24,200 | 20,640 | 23,710 | +15.55% | 1,661,700 | 1489億6993万 | +107.82% |
| 02/24 | （空売り報告）Nomura International plc 98,300株（1.56%）+0.19% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 36,400株（0.57%）再IN |
| 02/20 | 18,650 | 20,670 | 18,650 | 20,520 | +8% | 1,364,200 | 1289億2716万 | +91.03% |
| 02/20 | （空売り報告）Nomura International plc 86,700株（1.37%）+0.67% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 31,400株（0.49%）-0.17%義務消失 |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 2,000株（0.03%）-0.54%義務消失 |
| 02/19 | 17,780 | 19,200 | 17,630 | 19,000 | +9.32% | 1,287,200 | 1193億7700万 | +86.29% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 88,500株（1.4%）+0.06% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 41,800株（0.66%）+0.02% |
| 02/18 | 17,030 | 18,220 | 15,660 | 17,380 | +1.7% | 1,832,900 | 1091億9854万 | +79.29% |
| 02/18 | （空売り報告）Morgan Stanley & Co. International plc 0株（0%）-0.79%義務消失 |
| 02/18 | （空売り報告）Nomura International plc 44,100株（0.7%）+0.02% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 84,700株（1.34%）+0.69% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 40,700株（0.64%）-0.17% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 36,300株（0.57%）-0.03% |
| 02/17 | 16,600 | 17,090 | 15,230 | 17,090 | +21.29% | 1,940,600 | 1073億7647万 | +84.84% |
| 02/17 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.67%義務消失 |
| 02/17 | （空売り報告）Morgan Stanley & Co. International plc 50,000株（0.79%）新規 |
| 02/17 | （空売り報告）Nomura International plc 43,000株（0.68%）-0.49% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 41,300株（0.65%）再IN |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 51,400株（0.81%）再IN |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 38,000株（0.6%）+0.09% |
| 02/16 | 14,090 | 14,090 | 14,090 | 14,090 | +27.05% | 45,100 | 885億2747万 | +60.08% |
| 02/13 | （IR情報）15:35 大手半導体関連メーカーより大口受注のお知らせ |
| 02/13 | （IR情報）15:35 通期連結業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:35 2026年6月期第2四半期(中間期)決算短信補足説明資料 |
| 02/13 | （IR情報）15:35 株式分割並びに株式分割に伴う定款の一部変更及び配当予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:35 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | 10,870 | 11,340 | 10,700 | 11,090 | -1.33% | 268,100 | 696億7847万 | +30.78% |
| 02/13 | （空売り報告）UBS AG 30,322株（0.48%）-0.05%義務消失 |
| 02/13 | （空売り報告）Nomura International plc 73,600株（1.17%）-0.09% |
| 02/12 | 11,830 | 12,140 | 11,040 | 11,240 | -5.23% | 453,700 | 706億2092万 | +36.26% |
| 02/12 | （空売り報告）UBS AG 33,730株（0.53%）-0.31% |
| 02/12 | （空売り報告）Nomura International plc 79,400株（1.26%）-0.25% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 32,600株（0.51%）再IN |
| 02/10 | 10,540 | 11,860 | 10,460 | 11,860 | +12.2% | 505,500 | 745億1638万 | +48.31% |
| 02/10 | （空売り報告）UBS AG 53,329株（0.84%）+0.24% |
| 02/10 | （空売り報告）Nomura International plc 95,300株（1.51%）+0.44% |
| 02/09 | 9,680 | 10,660 | 9,630 | 10,570 | +12.69% | 403,000 | 664億1131万 | +36.93% |
| 02/09 | （空売り報告）UBS AG 38,229株（0.6%）再IN |
| 02/09 | （空売り報告）Nomura International plc 67,800株（1.07%）+0.19% |
| 02/06 | 9,320 | 9,460 | 9,130 | 9,380 | -0.11% | 177,700 | 589億3454万 | +25.18% |
| 02/06 | （空売り報告）Nomura International plc 55,400株（0.88%）-0.12% |
| 02/05 | 9,030 | 9,450 | 8,960 | 9,390 | +2.96% | 231,100 | 589億9737万 | +28.31% |
| 02/05 | （空売り報告）JPM Securities Japan Co Ltd. 42,108株（0.67%）+0.14% |
| 02/05 | （空売り報告）Nomura International plc 63,000株（1%）+0.06% |
| 02/04 | 9,250 | 9,540 | 9,040 | 9,120 | -1.94% | 278,600 | 573億96万 | +27.82% |
| 02/04 | （空売り報告）Nomura International plc 59,600株（0.94%）-0.18% |
| 02/03 | 9,230 | 9,420 | 8,710 | 9,300 | +11.64% | 489,600 | 584億3190万 | +33.49% |
| 02/03 | （空売り報告）JPM Securities Japan Co Ltd. 33,308株（0.53%）-0.22% |
| 02/03 | （空売り報告）Nomura International plc 70,400株（1.12%）-0.4% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 19,900株（0.31%）-0.26%義務消失 |
| 02/02 | （5%ルール）片山晃（6.53%） |
| 02/02 | 8,580 | 8,910 | 8,320 | 8,330 | -4.25% | 158,400 | 523億3739万 | +22.72% |
| 02/02 | （空売り報告）Nomura International plc 95,800株（1.52%）-0.33% |
| 01/30 | 8,770 | 8,870 | 8,460 | 8,700 | -0.8% | 193,700 | 546億6210万 | +30.89% |
| 01/30 | （空売り報告）Nomura International plc 116,300株（1.85%）-0.35% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 35,900株（0.57%）-0.06% |
| 01/29 | 9,000 | 9,050 | 8,710 | 8,770 | -0.45% | 182,000 | 551億191万 | +35.19% |
| 01/29 | （空売り報告）Nomura International plc 138,400株（2.2%）-0.4% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 39,600株（0.63%）再IN |
| 01/28 | 8,990 | 9,010 | 8,370 | 8,810 | -1.56% | 469,300 | 553億5323万 | +39.49% |
| 01/27 | 8,650 | 9,080 | 8,590 | 8,950 | +2.29% | 253,300 | 562億3285万 | +45.79% |
| 01/27 | （空売り報告）Nomura International plc 163,500株（2.6%）-0.33% |
| 01/26 | 8,550 | 8,870 | 8,390 | 8,750 | +1.16% | 379,500 | 549億7625万 | +46.81% |
| 01/26 | （空売り報告）JPM Securities Japan Co Ltd. 47,408株（0.75%）+0.1% |
| 01/26 | （空売り報告）Nomura International plc 184,500株（2.93%）-0.15% |
| 01/23 | 8,330 | 8,760 | 8,190 | 8,650 | +2.61% | 299,200 | 543億4795万 | +49.55% |
| 01/23 | （空売り報告）JPM Securities Japan Co Ltd. 41,208株（0.65%）+0.13% |
| 01/23 | （空売り報告）Nomura International plc 193,600株（3.08%）+0.31% |
| 01/22 | 8,030 | 8,700 | 7,760 | 8,430 | +7.53% | 521,200 | 529億6569万 | +50% |
| 01/22 | （空売り報告）JPM Securities Japan Co Ltd. 32,908株（0.52%）再IN |
| 01/22 | （空売り報告）Nomura International plc 174,100株（2.77%）+0.66% |
| 01/21 | 6,900 | 8,440 | 6,900 | 7,840 | +10.42% | 711,700 | 492億5872万 | +43.35% |
| 01/21 | （空売り報告）Nomura International plc 133,000株（2.11%）+1.2% |
| 01/20 | 7,190 | 7,190 | 6,880 | 7,100 | -0.7% | 109,100 | 446億930万 | +32.83% |
| 01/19 | 6,960 | 7,220 | 6,930 | 7,150 | +1.56% | 125,500 | 449億2345万 | +36.06% |
| 01/19 | （空売り報告）Nomura International plc 57,700株（0.91%）+0.1% |
| 01/16 | 7,000 | 7,320 | 6,970 | 7,040 | +1.29% | 247,400 | 442億3232万 | +36.54% |
| 01/16 | （空売り報告）Nomura International plc 51,100株（0.81%）+0.14% |
| 01/15 | 6,310 | 7,060 | 6,310 | 6,950 | +9.28% | 419,800 | 436億6685万 | +37.13% |
| 01/15 | （空売り報告）Nomura International plc 42,700株（0.67%）再IN |
| 01/14 | 6,170 | 6,370 | 6,160 | 6,360 | +2.58% | 101,100 | 399億5988万 | +27.86% |
| 01/13 | 6,100 | 6,370 | 6,010 | 6,200 | +3.68% | 191,800 | 389億5460万 | +26.38% |
| 01/09 | 6,050 | 6,080 | 5,780 | 5,980 | -1.16% | 251,400 | 375億7234万 | +23.38% |
| 01/08 | （5%ルール）三井住友DSアセットマネジメント（4.96%） |
| 01/08 | 5,210 | 6,180 | 5,210 | 6,050 | +13.94% | 579,600 | 380億1215万 | +26.25% |
| 01/07 | 4,900 | 5,320 | 4,900 | 5,310 | +7.82% | 223,800 | 333億6273万 | +12.07% |
| 01/06 | 4,945 | 5,090 | 4,900 | 4,925 | +0.1% | 89,400 | 309億4377万 | +4.48% |
| 01/05 | 5,000 | 5,030 | 4,895 | 4,920 | -0.2% | 83,300 | 309億1236万 | +4.61% |
| 2025 |
| 12/30 | 4,995 | 4,995 | 4,910 | 4,930 | -1.3% | 52,100 | 309億7519万 | +5.21% |
| 12/29 | 4,880 | 5,020 | 4,830 | 4,995 | +3.63% | 118,500 | 313億8358万 | +6.96% |
| 12/26 | 4,925 | 4,940 | 4,800 | 4,820 | -2.13% | 74,400 | 302億8406万 | +3.43% |
| 12/25 | 4,830 | 4,940 | 4,830 | 4,925 | +2.07% | 96,000 | 309億4377万 | +5.35% |
| 12/24 | 4,790 | 4,940 | 4,785 | 4,825 | +0.52% | 118,800 | 303億1547万 | +3.39% |
| 12/23 | 4,640 | 4,800 | 4,630 | 4,800 | +2.13% | 71,400 | 301億5840万 | +2.74% |
| 12/22 | 4,600 | 4,730 | 4,600 | 4,700 | +4.44% | 143,700 | 295億3010万 | +0.49% |
| 12/19 | 4,430 | 4,575 | 4,425 | 4,500 | +2.74% | 69,600 | 282億7350万 | -3.72% |
| 12/18 | 4,360 | 4,435 | 4,315 | 4,380 | -2.23% | 63,900 | 275億1954万 | -6.61% |
| 12/18 | （空売り報告）Nomura International plc 29,224株（0.46%）-0.05%義務消失 |
| 12/17 | 4,350 | 4,505 | 4,305 | 4,480 | +3.23% | 66,100 | 281億4784万 | -4.96% |
| 12/16 | 4,510 | 4,515 | 4,330 | 4,340 | -4.51% | 89,200 | 272億6822万 | -8.32% |
| 12/16 | （空売り報告）Nomura International plc 32,124株（0.51%）再IN |
| 12/15 | 4,530 | 4,585 | 4,480 | 4,545 | -2.68% | 82,500 | 285億5623万 | -4.58% |
| 12/12 | 4,795 | 4,795 | 4,535 | 4,670 | -1.16% | 114,400 | 293億4161万 | -2.16% |
| 12/11 | 4,800 | 4,925 | 4,670 | 4,725 | -2.58% | 101,200 | 296億8717万 | -1.05% |
| 12/10 | 4,775 | 4,995 | 4,760 | 4,850 | +3.63% | 136,000 | 304億7255万 | +1.66% |
| 12/09 | 4,830 | 4,835 | 4,670 | 4,680 | -3.21% | 79,100 | 294億444万 | -2.11% |
| 12/08 | 4,575 | 4,885 | 4,570 | 4,835 | +4.77% | 152,100 | 303億7830万 | +0.79% |
| 12/05 | （5%ルール）SMBC日興証券（0.01%）三井住友DSアセットマネジメント（6.48%） |
| 12/05 | 4,605 | 4,660 | 4,575 | 4,615 | -0.65% | 72,800 | 289億9604万 | -3.85% |
| 12/04 | 4,750 | 4,755 | 4,635 | 4,645 | -1.59% | 84,800 | 291億8453万 | -3.47% |
| 12/03 | 4,640 | 4,765 | 4,620 | 4,720 | +2.39% | 96,100 | 296億5576万 | -2.16% |
| 12/02 | 4,710 | 4,775 | 4,600 | 4,610 | -2.12% | 65,200 | 289億6463万 | -4.75% |
| 12/01 | 4,755 | 4,850 | 4,650 | 4,710 | 0% | 92,600 | 295億9293万 | -3.03% |
| 11/28 | 4,650 | 4,715 | 4,605 | 4,710 | +1.29% | 66,600 | 295億9293万 | -3.09% |
| 11/27 | 4,575 | 4,710 | 4,570 | 4,650 | +3.33% | 100,000 | 292億1595万 | -4.54% |
| 11/26 | 4,500 | 4,590 | 4,370 | 4,500 | -0.33% | 201,700 | 282億7350万 | -7.96% |
| 11/25 | 4,825 | 4,975 | 4,510 | 4,515 | -5.05% | 227,000 | 283億6774万 | -8.12% |
| 11/21 | 4,800 | 4,815 | 4,605 | 4,755 | -8.56% | 368,700 | 298億7566万 | -3.45% |
| 11/20 | 5,000 | 5,230 | 4,990 | 5,200 | +10.17% | 302,700 | 326億7160万 | +5.37% |
| 11/19 | 4,900 | 4,920 | 4,630 | 4,720 | -4.36% | 228,200 | 296億5576万 | -4.08% |
| 11/18 | 4,860 | 4,940 | 4,790 | 4,935 | +0.1% | 162,100 | 310億660万 | +0.3% |
| 11/17 | 5,050 | 5,280 | 4,875 | 4,930 | +6.59% | 439,500 | 309億7519万 | +0.18% |
| 11/14 | （IR情報）15:35 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 11/14 | （IR情報）15:35 2026年6月期第1四半期決算短信補足説明資料 |
| 11/14 | （IR情報）15:35 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | 4,720 | 4,735 | 4,575 | 4,625 | -5.52% | 250,600 | 290億5887万 | -5.92% |
| 11/13 | 5,000 | 5,000 | 4,860 | 4,895 | -2% | 115,700 | 307億5528万 | -0.47% |
| 11/12 | 4,970 | 5,000 | 4,850 | 4,995 | +0.5% | 90,400 | 313億8358万 | +1.71% |
| 11/11 | 5,110 | 5,120 | 4,890 | 4,970 | -2.17% | 109,700 | 312億2651万 | +1.39% |
| 11/10 | 4,800 | 5,080 | 4,785 | 5,080 | +6.39% | 136,000 | 319億1764万 | +3.86% |
| 11/07 | 4,650 | 4,795 | 4,650 | 4,775 | +1.17% | 109,100 | 300億132万 | -2.15% |
| 11/06 | 4,715 | 4,760 | 4,590 | 4,720 | +1.72% | 110,800 | 296億5576万 | -2.96% |
| 11/05 | 4,795 | 4,795 | 4,455 | 4,640 | -9.02% | 336,700 | 291億5312万 | -4.51% |
| 11/04 | 5,120 | 5,350 | 5,100 | 5,100 | +0.39% | 123,400 | 320億4330万 | +5% |
| 10/31 | 4,875 | 5,100 | 4,855 | 5,080 | +3.46% | 118,300 | 319億1764万 | +5.09% |
| 10/30 | 4,900 | 4,920 | 4,780 | 4,910 | 0% | 103,500 | 308億4953万 | +1.87% |
| 10/29 | 4,990 | 5,010 | 4,830 | 4,910 | -0.91% | 103,200 | 308億4953万 | +2.02% |
| 10/28 | 5,050 | 5,100 | 4,930 | 4,955 | -2.84% | 103,100 | 311億3226万 | +2.99% |
| 10/27 | 5,190 | 5,260 | 5,070 | 5,100 | +1.19% | 110,000 | 320億4330万 | +6.07% |
| 10/24 | 4,900 | 5,050 | 4,830 | 5,040 | +5.44% | 134,800 | 316億6632万 | +5.24% |
| 10/23 | 4,895 | 4,900 | 4,755 | 4,780 | -4.3% | 148,200 | 300億3274万 | +0.36% |
| 10/22 | （IR情報）15:35 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 10/22 | （5%ルール）SMBC日興証券（0.21%）三井住友DSアセットマネジメント（5.43%） |
| 10/22 | 5,100 | 5,120 | 4,870 | 4,995 | -1.87% | 129,200 | 313億8358万 | +5.16% |
| 10/21 | 5,250 | 5,320 | 5,060 | 5,090 | -0.78% | 142,000 | 319億8047万 | +7.68% |
| 10/20 | 4,940 | 5,130 | 4,895 | 5,130 | +6.88% | 197,700 | 322億3179万 | +9.13% |
| 10/17 | 4,920 | 4,945 | 4,750 | 4,800 | -4% | 179,200 | 301億5840万 | +2.67% |
| 10/16 | 4,920 | 5,020 | 4,880 | 5,000 | +3.09% | 139,900 | 314億1500万 | +7.37% |
| 10/15 | 4,710 | 4,850 | 4,670 | 4,850 | +3.52% | 104,200 | 304億7255万 | +4.75% |
| 10/14 | 4,865 | 4,970 | 4,670 | 4,685 | -5.54% | 197,300 | 294億3585万 | +1.85% |
| 10/10 | 4,805 | 4,970 | 4,670 | 4,960 | +3.01% | 203,300 | 311億6368万 | +8.63% |
| 10/09 | 4,710 | 4,850 | 4,710 | 4,815 | +3.1% | 124,800 | 302億5264万 | +6.53% |
| 10/08 | 4,675 | 4,750 | 4,615 | 4,670 | -0.95% | 66,000 | 293億4161万 | +4.15% |
| 10/07 | 4,835 | 4,895 | 4,685 | 4,715 | -1.26% | 109,500 | 296億2434万 | +5.84% |
| 09/30 | （IR情報）15:35 支配株主等に関する事項について |
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。
