| 2026 |
| 03/06 | 1,890 | 1,999 | 1,857 | 1,938 | +1.73% | 629,700 | 163億7532万 | +41.56% |
| 03/05 | 1,884 | 2,030 | 1,830 | 1,905 | +14.21% | 890,900 | 160億9648万 | +42.91% |
| 03/04 | 1,717 | 1,784 | 1,616 | 1,668 | -9.2% | 575,800 | 140億9393万 | +28.21% |
| 03/04 | （空売り報告）Nomura International plc 115,200株（1.36%）+0.16% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 54,700株（0.64%）再IN |
| 03/03 | 1,735 | 1,948 | 1,701 | 1,837 | +7.81% | 959,300 | 155億2191万 | +43.85% |
| 03/03 | （空売り報告）Nomura International plc 101,900株（1.2%）+0.16% |
| 03/02 | 1,578 | 1,729 | 1,555 | 1,704 | +3.15% | 362,700 | 143億9811万 | +36.98% |
| 03/02 | （空売り報告）Nomura International plc 88,500株（1.04%）+0.31% |
| 02/27 | 1,537 | 1,663 | 1,530 | 1,652 | +4.89% | 346,700 | 139億5873万 | +36.08% |
| 02/27 | （空売り報告）Nomura International plc 61,700株（0.73%）-0.09% |
| 02/26 | （5%ルール）LIM Advisors Limited（10.31%） |
| 02/26 | 1,659 | 1,679 | 1,525 | 1,575 | -7.3% | 647,600 | 133億812万 | +32.91% |
| 02/26 | （空売り報告）Nomura International plc 69,400株（0.82%）+0.27% |
| 02/25 | （5%ルール）LIM Advisors Limited（13.92%） |
| 02/25 | 1,710 | 1,744 | 1,611 | 1,699 | -2.86% | 690,000 | 143億5587万 | +46.59% |
| 02/25 | （空売り報告）Nomura International plc 47,300株（0.55%）-0.1% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 36,317株（0.42%）-0.17%義務消失 |
| 02/24 | 1,545 | 1,880 | 1,533 | 1,749 | +15.14% | 1,369,900 | 147億7835万 | +54.92% |
| 02/24 | （空売り報告）Nomura International plc 55,000株（0.65%）再IN |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 50,317株（0.59%）再IN |
| 02/20 | 1,473 | 1,605 | 1,441 | 1,519 | +7.5% | 784,900 | 128億3494万 | +38.47% |
| 02/19 | 1,398 | 1,529 | 1,335 | 1,413 | +2.76% | 901,600 | 119億3928万 | +31.44% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.63%義務消失 |
| 02/18 | 1,368 | 1,421 | 1,300 | 1,375 | +0.51% | 686,000 | 116億1820万 | +30.33% |
| 02/18 | （空売り報告）UBS AG 24,400株（0.28%）-0.4%義務消失 |
| 02/18 | （空売り報告）Nomura International plc 22,517株（0.26%）-0.48%義務消失 |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 53,800株（0.63%）-0.16% |
| 02/17 | 1,392 | 1,415 | 1,238 | 1,368 | +2.7% | 818,800 | 115億5905万 | +31.67% |
| 02/17 | （空売り報告）UBS AG 57,600株（0.68%）再IN |
| 02/17 | （空売り報告）Nomura International plc 63,017株（0.74%）+0.23% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 67,300株（0.79%）再IN |
| 02/16 | 1,398 | 1,434 | 1,315 | 1,332 | +16.03% | 1,194,600 | 112億5486万 | +30.08% |
| 02/16 | （空売り報告）Nomura International plc 43,900株（0.51%）再IN |
| 02/13 | 1,057 | 1,154 | 1,050 | 1,148 | +8.61% | 262,000 | 97億14万 | +13.89% |
| 02/12 | 1,012 | 1,057 | 1,000 | 1,057 | +6.02% | 99,200 | 89億3122万 | +5.38% |
| 02/10 | 1,001 | 1,003 | 977 | 997 | -0.7% | 79,300 | 84億2425万 | -0.2% |
| 02/09 | 1,010 | 1,017 | 963 | 1,004 | -1.76% | 139,300 | 84億8339万 | +0.9% |
| 02/06 | （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) |
| 02/06 | 1,045 | 1,050 | 1,006 | 1,022 | -2.57% | 79,400 | 86億3549万 | +3.13% |
| 02/05 | 1,032 | 1,072 | 1,032 | 1,049 | +1.65% | 58,300 | 88億6363万 | +6.39% |
| 02/04 | 1,032 | 1,039 | 1,002 | 1,032 | -0.58% | 63,600 | 87億1998万 | +5.52% |
| 02/03 | 1,043 | 1,048 | 1,029 | 1,038 | -1.14% | 43,500 | 87億7068万 | +6.9% |
| 02/02 | 1,045 | 1,080 | 1,019 | 1,050 | +0.48% | 82,400 | 88億7208万 | +8.92% |
| 01/30 | 1,032 | 1,056 | 1,028 | 1,045 | +0.58% | 59,300 | 88億2983万 | +9.31% |
| 01/29 | 1,060 | 1,063 | 1,001 | 1,039 | -1.89% | 114,200 | 87億7913万 | +9.6% |
| 01/28 | 1,108 | 1,108 | 1,051 | 1,059 | -3.99% | 117,100 | 89億4812万 | +12.66% |
| 01/27 | 1,090 | 1,129 | 1,070 | 1,103 | +4.06% | 275,400 | 93億1990万 | +18.6% |
| 01/26 | 1,010 | 1,068 | 991 | 1,060 | +5.05% | 208,100 | 89億5657万 | +15.34% |
| 01/23 | 1,050 | 1,070 | 988 | 1,009 | +5.77% | 694,900 | 85億2564万 | +10.88% |
| 01/22 | （IR情報）15:35 2026年6月期第2四半期(中間期)連結業績予想及び通期連結業績予想の修正に関するお知らせ |
| 01/22 | 925 | 958 | 925 | 954 | +3.02% | 35,700 | 80億6091万 | +5.65% |
| 01/21 | 907 | 932 | 895 | 926 | -0.86% | 51,000 | 78億2432万 | +3.12% |
| 01/20 | 943 | 943 | 918 | 934 | -1.27% | 46,700 | 78億9192万 | +4.47% |
| 01/19 | 957 | 964 | 940 | 946 | -1.15% | 20,400 | 79億9332万 | +6.17% |
| 01/16 | 951 | 960 | 934 | 957 | +0.95% | 36,100 | 80億8626万 | +7.89% |
| 01/15 | 933 | 952 | 924 | 948 | +1.61% | 18,800 | 80億1022万 | +7.48% |
| 01/14 | 961 | 961 | 930 | 933 | -3.81% | 49,700 | 78億8347万 | +6.26% |
| 01/13 | 999 | 999 | 957 | 970 | -1.12% | 50,100 | 81億9611万 | +10.86% |
| 01/09 | 955 | 984 | 955 | 981 | +3.26% | 49,300 | 82億8905万 | +12.76% |
| 01/08 | 993 | 1,005 | 950 | 950 | -6.86% | 133,400 | 80億2712万 | +9.95% |
| 01/07 | 952 | 1,040 | 952 | 1,020 | +7.26% | 179,700 | 86億1859万 | +18.6% |
| 01/06 | 925 | 972 | 920 | 951 | +5.32% | 195,500 | 80億3556万 | +11.36% |
| 01/05 | 905 | 914 | 893 | 903 | +0.67% | 32,800 | 76億2998万 | +6.11% |
| 2025 |
| 12/30 | 890 | 919 | 888 | 897 | +0.79% | 46,500 | 75億7929万 | +5.65% |
| 12/29 | 863 | 893 | 857 | 890 | +4.22% | 57,300 | 75億2014万 | +5.08% |
| 12/26 | 856 | 865 | 854 | 854 | -0.7% | 12,700 | 72億1595万 | +0.95% |
| 12/25 | 852 | 866 | 852 | 860 | +0.94% | 16,700 | 72億6665万 | +1.53% |
| 12/24 | 858 | 860 | 852 | 852 | 0% | 12,100 | 71億9905万 | +0.71% |
| 12/23 | 847 | 857 | 842 | 852 | +0.83% | 12,400 | 71億9905万 | +0.71% |
| 12/22 | 840 | 856 | 835 | 845 | +1.32% | 22,600 | 71億3991万 | -0.12% |
| 12/19 | 837 | 837 | 827 | 834 | +1.46% | 10,500 | 70億4696万 | -1.42% |
| 12/18 | 819 | 833 | 819 | 822 | +0.12% | 6,100 | 69億4557万 | -2.72% |
| 12/17 | 832 | 833 | 821 | 821 | -1.32% | 7,200 | 69億3712万 | -2.96% |
| 12/17 | （空売り報告）UBS AG 41,700株（0.49%）-0.09%義務消失 |
| 12/16 | 850 | 850 | 819 | 832 | -1.54% | 16,700 | 70億3006万 | -1.65% |
| 12/15 | 828 | 849 | 828 | 845 | +1.32% | 18,000 | 71億3991万 | -0.12% |
| 12/12 | 832 | 834 | 827 | 834 | +0.36% | 4,900 | 70億4696万 | -1.3% |
| 12/11 | 838 | 838 | 830 | 831 | -1.19% | 5,300 | 70億2161万 | -1.66% |
| 12/10 | 842 | 845 | 831 | 841 | -0.12% | 7,500 | 71億611万 | -0.47% |
| 12/09 | 844 | 846 | 839 | 842 | -0.59% | 13,600 | 71億1456万 | -0.24% |
| 12/08 | 843 | 852 | 843 | 847 | +0.47% | 10,600 | 71億5681万 | +0.36% |
| 12/05 | 845 | 852 | 843 | 843 | -0.47% | 9,200 | 71億2301万 | -0.12% |
| 12/04 | 848 | 852 | 843 | 847 | +0.12% | 19,900 | 71億5681万 | +0.36% |
| 12/04 | （空売り報告）UBS AG 49,400株（0.58%）-0.1% |
| 12/03 | 843 | 852 | 843 | 846 | +0.12% | 7,200 | 71億4836万 | +0.24% |
| 12/02 | 852 | 855 | 842 | 845 | 0% | 14,900 | 71億3991万 | +0.24% |
| 12/01 | 864 | 864 | 845 | 845 | -2.31% | 20,900 | 71億3991万 | +0.24% |
| 11/28 | 864 | 869 | 858 | 865 | -0.92% | 18,300 | 73億890万 | +2.73% |
| 11/28 | （空売り報告）UBS AG 58,000株（0.68%）-0.1% |
| 11/27 | 854 | 878 | 850 | 873 | +2.46% | 56,400 | 73億7650万 | +3.8% |
| 11/26 | 847 | 855 | 843 | 852 | +0.47% | 27,600 | 71億9905万 | +1.55% |
| 11/25 | 860 | 869 | 847 | 848 | -1.74% | 30,300 | 71億6526万 | +1.31% |
| 11/25 | （空売り報告）UBS AG 66,600株（0.78%）-0.04% |
| 11/21 | 868 | 868 | 848 | 863 | -2.27% | 41,700 | 72億9200万 | +3.48% |
| 11/20 | 860 | 883 | 854 | 883 | +3.76% | 83,300 | 74億6099万 | +6.26% |
| 11/20 | （空売り報告）UBS AG 69,600株（0.82%）-0.14% |
| 11/19 | 846 | 865 | 840 | 851 | +0.12% | 26,000 | 71億9060万 | +2.9% |
| 11/18 | 852 | 866 | 850 | 850 | 0% | 61,400 | 71億8216万 | +3.16% |
| 11/17 | 835 | 857 | 827 | 850 | +2.04% | 70,400 | 71億8216万 | +3.41% |
| 11/17 | （空売り報告）UBS AG 81,800株（0.96%）-0.11% |
| 11/14 | 812 | 842 | 812 | 833 | +0.97% | 34,800 | 70億3851万 | +1.59% |
| 11/13 | 844 | 844 | 824 | 825 | -2.14% | 19,300 | 69億7092万 | +0.86% |
| 11/12 | 818 | 843 | 818 | 843 | +3.82% | 27,000 | 71億2301万 | +3.06% |
| 11/11 | 830 | 830 | 805 | 812 | -1.93% | 24,700 | 68億6107万 | -0.49% |
| 11/10 | 828 | 859 | 827 | 828 | +0.24% | 41,400 | 69億9626万 | +1.47% |
| 11/07 | （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) |
| 11/07 | 831 | 832 | 817 | 826 | -0.96% | 29,700 | 69億7936万 | +1.23% |
| 11/06 | 838 | 845 | 821 | 834 | +1.21% | 28,900 | 70億4696万 | +2.33% |
| 11/05 | 822 | 828 | 809 | 824 | +0.24% | 25,600 | 69億6247万 | +1.1% |
| 11/04 | 830 | 839 | 822 | 822 | -1.44% | 24,600 | 69億4557万 | +0.74% |
| 10/31 | 856 | 856 | 834 | 834 | -2.46% | 40,900 | 70億4696万 | +2.21% |
| 10/30 | 853 | 858 | 843 | 855 | 0% | 32,300 | 72億2440万 | +4.52% |
| 10/30 | （空売り報告）UBS AG 90,500株（1.07%）-0.11% |
| 10/29 | 851 | 860 | 842 | 855 | +3.39% | 71,500 | 72億2440万 | +4.91% |
| 10/28 | 841 | 841 | 823 | 827 | -1.78% | 20,300 | 69億8781万 | +1.72% |
| 10/27 | 843 | 844 | 826 | 842 | +1.69% | 46,400 | 71億1456万 | +3.69% |
| 10/27 | （空売り報告）Nomura International plc 36,900株（0.43%）-0.07%義務消失 |
| 10/24 | （IR情報）15:35 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に関するお知らせ |
| 10/24 | 828 | 831 | 822 | 828 | +0.12% | 23,200 | 69億9626万 | +2.22% |
| 10/24 | （空売り報告）UBS AG 100,300株（1.18%）-0.08% |
| 10/24 | （空売り報告）Nomura International plc 42,700株（0.5%）再IN |
| 10/23 | 826 | 833 | 825 | 827 | -0.36% | 21,200 | 69億8781万 | +2.22% |
| 10/23 | （空売り報告）Nomura International plc 42,000株（0.49%）-0.04%義務消失 |
| 10/22 | 832 | 836 | 822 | 830 | +0.12% | 32,000 | 70億1316万 | +2.6% |
| 10/22 | （空売り報告）UBS AG 106,800株（1.26%）+0.1% |
| 10/21 | 830 | 868 | 811 | 829 | +4.28% | 182,600 | 70億471万 | +2.47% |
| 10/21 | （空売り報告）UBS AG 98,800株（1.16%）+0.09% |
| 10/20 | （5%ルール）LIM Advisors Limited（18.24%） |
| 10/20 | 790 | 798 | 787 | 795 | +2.58% | 23,600 | 67億1743万 | -1.85% |
| 10/20 | （空売り報告）UBS AG 91,000株（1.07%）-0.04% |
| 10/17 | 788 | 789 | 775 | 775 | -2.02% | 34,400 | 65億4844万 | -4.67% |
| 10/17 | （空売り報告）UBS AG 94,100株（1.11%）+0.07% |
| 10/17 | （空売り報告）Nomura International plc 45,000株（0.53%）再IN |
| 10/16 | 793 | 803 | 790 | 791 | -0.5% | 17,300 | 66億8363万 | -3.3% |
| 10/15 | 780 | 800 | 780 | 795 | +2.98% | 27,300 | 67億1743万 | -3.4% |
| 10/14 | 777 | 792 | 772 | 772 | -1.78% | 85,200 | 65億2309万 | -6.88% |
| 10/14 | （空売り報告）UBS AG 88,400株（1.04%）-0.29% |
| 10/10 | 800 | 800 | 786 | 786 | -2.12% | 43,800 | 66億4138万 | -5.64% |
| 10/09 | 803 | 807 | 800 | 803 | +0.12% | 27,700 | 67億8502万 | -3.95% |
| 10/08 | 807 | 814 | 802 | 802 | -0.12% | 24,400 | 67億7657万 | -4.18% |
| 10/08 | （空売り報告）UBS AG 112,900株（1.33%）+0.12% |
| 10/07 | 810 | 813 | 802 | 803 | -1.59% | 31,900 | 67億8502万 | -4.06% |
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。
