| 2026 |
| 05/12 | 4,700 | 4,725 | 4,455 | 4,600 | -0.22% | 683,800 | 2040億4680万 | +25.34% |
| 05/11 | （5%ルール）浙江水晶光電科技股分（14.21%） |
| 05/11 | （5%ルール）Wellington Management Japan Pte Ltd（0.38%）Wellington Management Company LLP（3.75%） |
| 05/11 | 4,820 | 4,910 | 4,580 | 4,610 | -4.36% | 898,300 | 2044億9038万 | +28.13% |
| 05/08 | 4,580 | 4,825 | 4,575 | 4,820 | +2.44% | 885,500 | 2138億556万 | +37.05% |
| 05/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 681,590株（1.53%）-0.03% |
| 05/07 | 4,545 | 4,795 | 4,405 | 4,705 | +7.91% | 1,236,600 | 2087億439万 | +37.13% |
| 05/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 694,690株（1.56%）-0.06% |
| 05/01 | 4,150 | 4,415 | 4,150 | 4,360 | +6.99% | 1,177,900 | 1934億88万 | +29.96% |
| 05/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 719,279株（1.62%）+0.02% |
| 04/30 | 3,940 | 4,200 | 3,930 | 4,075 | +5.3% | 876,600 | 1807億5885万 | +23.75% |
| 04/28 | 3,830 | 3,935 | 3,765 | 3,870 | +0.65% | 532,600 | 1716億6546万 | +19.33% |
| 04/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 712,179株（1.6%）+0.08% |
| 04/27 | 3,735 | 4,005 | 3,660 | 3,845 | -2.04% | 820,500 | 1705億5651万 | +20.31% |
| 04/27 | （空売り報告）モルガン・スタンレーMUFG証券 173,643株（0.39%）-0.11%義務消失 |
| 04/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 677,879株（1.52%）+0.02% |
| 04/24 | （IR情報）14:30 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及び一部失権に関するお知らせ |
| 04/24 | 3,935 | 3,990 | 3,815 | 3,925 | -0.25% | 775,500 | 1741億515万 | +24.76% |
| 04/24 | （空売り報告）モルガン・スタンレーMUFG証券 225,643株（0.5%）再IN |
| 04/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 669,479株（1.5%）+0.09% |
| 04/23 | 3,680 | 4,040 | 3,645 | 3,935 | +8.4% | 1,605,500 | 1745億4873万 | +27.02% |
| 04/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 625,679株（1.41%）+0.11% |
| 04/22 | （IR情報）10:00 支配株主等に関する事項について |
| 04/22 | 3,560 | 3,640 | 3,485 | 3,630 | +1.68% | 377,200 | 1610億1954万 | +18.67% |
| 04/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 580,479株（1.3%）+0.01% |
| 04/21 | 3,550 | 3,635 | 3,530 | 3,570 | +2.29% | 442,400 | 1583億5806万 | +17.86% |
| 04/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 572,579株（1.29%）+0.06% |
| 04/20 | 3,575 | 3,590 | 3,455 | 3,490 | -2.1% | 578,900 | 1548億942万 | +16.18% |
| 04/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 548,079株（1.23%）+0.13% |
| 04/17 | 3,600 | 3,640 | 3,525 | 3,565 | -2.19% | 513,500 | 1581億3627万 | +19.67% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 489,579株（1.1%）+0.06% |
| 04/16 | 3,650 | 3,870 | 3,580 | 3,645 | +0.55% | 665,200 | 1616億8491万 | +23.52% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 461,379株（1.04%）+0.14% |
| 04/15 | 3,750 | 3,790 | 3,570 | 3,625 | -1.63% | 875,900 | 1607億9775万 | +24.1% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 400,679株（0.9%）+0.16% |
| 04/14 | 3,460 | 3,710 | 3,450 | 3,685 | +9.84% | 1,287,500 | 1634億5923万 | +27.51% |
| 04/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 330,479株（0.74%）再IN |
| 04/13 | 3,170 | 3,395 | 3,130 | 3,355 | +5.67% | 1,034,400 | 1488億2109万 | +17.64% |
| 04/10 | 3,065 | 3,225 | 3,045 | 3,175 | +4.79% | 693,800 | 1408億3665万 | +11.95% |
| 04/09 | 3,075 | 3,085 | 3,000 | 3,030 | -2.26% | 384,200 | 1344億474万 | +7.07% |
| 04/08 | 3,060 | 3,110 | 2,990 | 3,100 | +8.77% | 453,400 | 1375億980万 | +9.85% |
| 04/07 | 2,901 | 2,913 | 2,810 | 2,850 | -0.66% | 286,000 | 1264億2030万 | +0.88% |
| 04/06 | 2,745 | 2,882 | 2,710 | 2,869 | +4.67% | 469,600 | 1272億6310万 | +0.67% |
| 04/03 | （5%ルール）Wellington Management Japan Pte Ltd（1.22%）Wellington Management Company LLP（4.43%） |
| 04/03 | 2,719 | 2,792 | 2,700 | 2,741 | +2.39% | 264,000 | 1215億8527万 | -4.53% |
| 04/02 | 2,815 | 2,846 | 2,661 | 2,677 | -4.56% | 398,300 | 1187億4636万 | -6.95% |
| 04/01 | 2,733 | 2,805 | 2,698 | 2,805 | +9.06% | 423,400 | 1244億2419万 | -2.94% |
| 03/31 | 2,594 | 2,672 | 2,560 | 2,572 | -4.07% | 396,800 | 1140億8877万 | -11.28% |
| 03/30 | 2,698 | 2,728 | 2,652 | 2,681 | -4.18% | 369,600 | 1189億2379万 | -7.84% |
| 03/27 | 2,773 | 2,820 | 2,673 | 2,798 | -0.89% | 537,300 | 1241億1368万 | -4.05% |
| 03/26 | （IR情報）16:45 譲渡制限付株式報酬としての自己株式の処分及び業績条件型譲渡制限付株式の無償取得に関するお知らせ |
| 03/26 | 2,800 | 2,857 | 2,763 | 2,823 | +0.07% | 356,600 | 1252億2263万 | -3.12% |
| 03/25 | （IR情報）12:30 (訂正・数値データ訂正)2025年12月期決算短信〔日本基準〕(連結)の一部訂正について |
| 03/25 | 2,786 | 2,868 | 2,765 | 2,821 | +4.91% | 525,200 | 1251億3391万 | -3.03% |
| 03/24 | 2,709 | 2,736 | 2,631 | 2,689 | +3.86% | 341,700 | 1192億7866万 | -7.31% |
| 03/23 | 2,600 | 2,678 | 2,562 | 2,589 | -5.48% | 641,400 | 1148億4286万 | -10.07% |
| 03/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 208,201株（0.46%）-0.13%義務消失 |
| 03/19 | 2,820 | 2,861 | 2,731 | 2,739 | -6.9% | 523,500 | 1214億9656万 | -4.33% |
| 03/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 264,601株（0.59%）+0.02% |
| 03/18 | 2,929 | 2,970 | 2,888 | 2,942 | +1.94% | 312,200 | 1305億123万 | +3.56% |
| 03/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 255,201株（0.57%）+0.05% |
| 03/17 | 3,030 | 3,090 | 2,867 | 2,886 | -2.34% | 503,000 | 1280億1718万 | +2.74% |
| 03/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 233,201株（0.52%）-0.01% |
| 03/16 | 2,850 | 3,015 | 2,839 | 2,955 | +3.68% | 709,300 | 1310億7789万 | +6.41% |
| 03/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 238,101株（0.53%）-0.04% |
| 03/13 | 2,794 | 2,892 | 2,790 | 2,850 | -0.56% | 299,200 | 1264億2030万 | +3.98% |
| 03/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 255,801株（0.57%）-0.03% |
| 03/12 | 2,887 | 2,910 | 2,823 | 2,866 | -1.31% | 424,300 | 1271億3002万 | +5.8% |
| 03/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 268,401株（0.6%）-0.01% |
| 03/11 | 2,951 | 2,985 | 2,880 | 2,904 | +2.15% | 428,800 | 1288億1563万 | +8.44% |
| 03/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 272,101株（0.61%）-0.02% |
| 03/10 | 2,889 | 2,939 | 2,785 | 2,843 | +3.76% | 546,000 | 1261億979万 | +7.61% |
| 03/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 280,101株（0.63%）-0.08% |
| 03/09 | 2,666 | 2,759 | 2,538 | 2,740 | -7.49% | 1,045,800 | 1215億4092万 | +4.98% |
| 03/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 317,301株（0.71%）-0.13% |
| 03/06 | 2,933 | 3,025 | 2,813 | 2,962 | -2.08% | 836,200 | 1313億8839万 | +14.76% |
| 03/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 373,101株（0.84%）+0.1% |
| 03/05 | 3,000 | 3,180 | 2,970 | 3,025 | +7.16% | 860,200 | 1341億8295万 | +18.91% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 328,401株（0.74%）-0.01% |
| 03/04 | 2,910 | 3,040 | 2,694 | 2,823 | -10.95% | 1,819,300 | 1252億2263万 | +12.65% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 334,101株（0.75%）+0.09% |
| 03/03 | 3,545 | 3,695 | 3,170 | 3,170 | -9.17% | 1,344,900 | 1406億1486万 | +28.03% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 296,001株（0.66%）再IN |
| 03/02 | 3,280 | 3,830 | 3,245 | 3,490 | +2.95% | 1,366,900 | 1548億942万 | +43.44% |
| 02/27 | 2,871 | 3,390 | 2,856 | 3,390 | +17.3% | 1,145,000 | 1503億7362万 | +42.62% |
| 02/26 | 2,975 | 2,978 | 2,812 | 2,890 | -3.6% | 702,300 | 1281億9462万 | +24.41% |
| 02/25 | 3,005 | 3,110 | 2,887 | 2,998 | -1.38% | 583,600 | 1329億8528万 | +31.03% |
| 02/24 | （IR情報）15:30 公認会計士等の異動に関するお知らせ |
| 02/24 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/24 | 2,998 | 3,160 | 2,935 | 3,040 | +7.8% | 860,900 | 1348億4832万 | +35.17% |
| 02/20 | 2,830 | 2,902 | 2,802 | 2,820 | -1.19% | 426,900 | 1250億8956万 | +27.6% |
| 02/19 | 2,775 | 2,906 | 2,734 | 2,854 | +3.97% | 532,800 | 1265億9773万 | +31.1% |
| 02/18 | 2,699 | 2,844 | 2,644 | 2,745 | +2.04% | 707,400 | 1217億6271万 | +28.09% |
| 02/17 | 2,662 | 2,999 | 2,656 | 2,690 | +2.32% | 1,908,800 | 1193億2302万 | +27.31% |
| 02/16 | 2,629 | 2,629 | 2,629 | 2,629 | +23.49% | 134,800 | 1166億1718万 | +26.21% |
| 02/13 | （IR情報）15:30 2025年12月期決算説明資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 2,146 | 2,176 | 2,086 | 2,129 | -3.05% | 249,700 | 944億3818万 | +3.6% |
| 02/12 | 2,190 | 2,233 | 2,186 | 2,196 | +0.78% | 279,200 | 974億1016万 | +7.23% |
| 02/10 | 2,154 | 2,182 | 2,138 | 2,179 | +1.44% | 156,800 | 966億5608万 | +6.87% |
| 02/09 | 2,149 | 2,156 | 2,104 | 2,148 | +3.42% | 213,600 | 952億8098万 | +5.86% |
| 02/06 | 2,040 | 2,088 | 2,016 | 2,077 | +0.53% | 96,500 | 921億3156万 | +2.87% |
| 02/05 | 2,094 | 2,098 | 2,055 | 2,066 | +0.24% | 163,100 | 916億4362万 | +2.63% |
| 02/04 | 2,050 | 2,088 | 2,044 | 2,061 | -1.2% | 122,900 | 914億2183万 | +2.64% |
| 02/03 | 2,039 | 2,091 | 2,026 | 2,086 | +4.35% | 101,100 | 925億3078万 | +4.09% |
| 02/02 | 2,038 | 2,074 | 1,998 | 1,999 | -2.11% | 95,200 | 886億7164万 | +0.05% |
| 01/30 | 2,019 | 2,054 | 1,996 | 2,042 | +1.14% | 119,900 | 905億7903万 | +2.3% |
| 01/29 | 2,043 | 2,053 | 2,000 | 2,019 | -1.22% | 111,100 | 895億5880万 | +1.36% |
| 01/28 | （IR情報）16:30 役員の異動に関するお知らせ |
| 01/28 | 2,059 | 2,069 | 2,032 | 2,044 | -1.59% | 93,500 | 906億6775万 | +2.77% |
| 01/27 | 2,037 | 2,077 | 2,032 | 2,077 | +1.27% | 68,400 | 921億3156万 | +4.74% |
| 01/26 | 2,034 | 2,080 | 2,034 | 2,051 | -2.57% | 115,800 | 909億7825万 | +3.8% |
| 01/23 | 2,091 | 2,115 | 2,062 | 2,105 | +0.67% | 101,800 | 933億7359万 | +6.85% |
| 01/22 | 2,065 | 2,120 | 2,047 | 2,091 | +2.7% | 135,000 | 927億5257万 | +6.57% |
| 01/21 | 1,971 | 2,041 | 1,971 | 2,036 | +0.89% | 149,300 | 903億1288万 | +4.09% |
| 01/20 | 2,010 | 2,030 | 1,998 | 2,018 | -0.79% | 125,200 | 895億1444万 | +3.43% |
| 01/19 | 2,053 | 2,053 | 1,995 | 2,034 | -0.97% | 109,300 | 902億2417万 | +4.41% |
| 01/16 | 2,020 | 2,055 | 1,997 | 2,054 | +2.7% | 499,300 | 911億1133万 | +5.77% |
| 01/15 | 1,998 | 2,000 | 1,975 | 2,000 | +0.1% | 126,500 | 887億1600万 | +3.41% |
| 01/14 | 1,997 | 2,002 | 1,986 | 1,998 | -0.1% | 152,600 | 886億2728万 | +3.68% |
| 01/13 | 1,997 | 2,004 | 1,967 | 2,000 | +2.88% | 196,300 | 887億1600万 | +4.06% |
| 01/09 | 1,941 | 1,959 | 1,927 | 1,944 | +0.88% | 177,500 | 862億3195万 | +1.46% |
| 01/08 | 1,943 | 1,956 | 1,923 | 1,927 | -1.23% | 98,000 | 854億7786万 | +0.78% |
| 01/07 | 1,975 | 1,997 | 1,941 | 1,951 | -1.37% | 113,900 | 865億4245万 | +2.2% |
| 01/06 | 1,950 | 2,000 | 1,950 | 1,978 | +3.18% | 203,000 | 877億4012万 | +3.83% |
| 01/05 | 1,927 | 1,934 | 1,889 | 1,917 | +0.37% | 123,000 | 850億3428万 | +0.89% |
| 2025 |
| 12/30 | 1,910 | 1,941 | 1,889 | 1,910 | -0.57% | 198,000 | 847億2378万 | +0.74% |
| 12/29 | 1,930 | 1,934 | 1,910 | 1,921 | -1.44% | 114,600 | 852億1171万 | +1.69% |
| 12/26 | 1,960 | 1,962 | 1,939 | 1,949 | -0.1% | 108,100 | 864億5374万 | +3.78% |
| 12/25 | 1,946 | 1,952 | 1,933 | 1,951 | +0.77% | 68,000 | 865億4245万 | +4.28% |
| 12/24 | 1,950 | 1,968 | 1,933 | 1,936 | -0.62% | 72,100 | 858億7708万 | +4.09% |
| 12/23 | （IR情報）15:30 当社従業員等に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 12/23 | 1,946 | 1,955 | 1,930 | 1,948 | +0.05% | 111,100 | 864億938万 | +5.3% |
| 12/22 | 1,935 | 1,955 | 1,924 | 1,947 | +0.62% | 111,600 | 863億6502万 | +5.7% |
| 12/19 | 1,919 | 1,953 | 1,918 | 1,935 | +2% | 285,300 | 858億3273万 | +5.51% |
| 12/18 | 1,885 | 1,913 | 1,868 | 1,897 | -0.42% | 145,700 | 841億4712万 | +3.72% |
| 12/17 | 1,901 | 1,918 | 1,888 | 1,905 | +0.63% | 103,300 | 845億199万 | +4.33% |
| 12/16 | 1,930 | 1,931 | 1,889 | 1,893 | -1.15% | 144,800 | 839億6969万 | +4.47% |
| 12/15 | 1,904 | 1,937 | 1,885 | 1,915 | -1.49% | 118,900 | 849億4557万 | +6.45% |
| 12/12 | 1,932 | 1,953 | 1,917 | 1,944 | +2.21% | 202,000 | 862億3195万 | +8.85% |
| 12/11 | 1,957 | 1,960 | 1,895 | 1,902 | -1.71% | 140,100 | 843億6891万 | +7.34% |
| 12/10 | 1,891 | 1,958 | 1,891 | 1,935 | +2.82% | 206,000 | 858億3273万 | +10.01% |
| 12/09 | 1,864 | 1,892 | 1,864 | 1,882 | +1.13% | 96,600 | 834億8175万 | +7.6% |
| 12/04 | （5%ルール）シュローダー・インベストメント・マネジメント（5.2%） |
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。
