| 2026 |
| 03/06 | 1,602 | 1,706 | 1,595 | 1,692 | +3.05% | 69,100 | 92億9160万 | +4.25% |
| 03/05 | 1,565 | 1,650 | 1,563 | 1,642 | +9.18% | 52,600 | 90億1702万 | +1.55% |
| 03/04 | 1,600 | 1,615 | 1,471 | 1,504 | -7.84% | 103,700 | 82億5920万 | -6.58% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 62,826株（1.14%）+0.06% |
| 03/03 | 1,706 | 1,725 | 1,630 | 1,632 | -4.34% | 69,900 | 89億6211万 | +1.49% |
| 03/03 | （空売り報告）JPM Securities Japan Co Ltd. 59,526株（1.08%）-0.05% |
| 03/03 | （空売り報告）Nomura International plc 20,500株（0.37%）-0.14%義務消失 |
| 03/02 | 1,750 | 1,753 | 1,683 | 1,706 | -6.06% | 73,100 | 93億6848万 | +6.36% |
| 03/02 | （空売り報告）JPM Securities Japan Co Ltd. 62,426株（1.13%）-0.13% |
| 03/02 | （空売り報告）Nomura International plc 28,061株（0.51%）再IN |
| 02/27 | 1,785 | 1,825 | 1,752 | 1,816 | +0.83% | 45,100 | 99億7254万 | +13.5% |
| 02/27 | （空売り報告）JPM Securities Japan Co Ltd. 69,326株（1.26%）-0.05% |
| 02/26 | 1,787 | 1,822 | 1,744 | 1,801 | +1.07% | 56,500 | 98億9017万 | +13.63% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 72,326株（1.31%）+0.11% |
| 02/25 | 1,883 | 1,883 | 1,775 | 1,782 | -3.31% | 93,100 | 97億8583万 | +13.43% |
| 02/24 | 1,723 | 1,886 | 1,710 | 1,843 | +10.69% | 236,800 | 101億2081万 | +18.14% |
| 02/24 | （空売り報告）JPM Securities Japan Co Ltd. 66,326株（1.2%）+0.22% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,889株（0.43%）-0.07%義務消失 |
| 02/20 | 1,667 | 1,672 | 1,639 | 1,665 | -1.65% | 49,000 | 91億4333万 | +7.7% |
| 02/20 | （空売り報告）JPM Securities Japan Co Ltd. 54,226株（0.98%）-0.02% |
| 02/19 | 1,800 | 1,800 | 1,661 | 1,693 | -4.46% | 102,900 | 92億9709万 | +10.22% |
| 02/19 | （空売り報告）JPM Securities Japan Co Ltd. 55,126株（1%）-0.11% |
| 02/18 | 1,744 | 1,788 | 1,675 | 1,772 | +6.49% | 132,500 | 97億3092万 | +16.2% |
| 02/18 | （空売り報告）JPM Securities Japan Co Ltd. 61,126株（1.11%）+0.09% |
| 02/18 | （空売り報告）UBS AG 31,500株（0.57%）再IN |
| 02/17 | 1,680 | 1,703 | 1,618 | 1,664 | +1.46% | 123,000 | 91億3783万 | +10.2% |
| 02/17 | （空売り報告）JPM Securities Japan Co Ltd. 56,026株（1.02%）-0.08% |
| 02/16 | 1,509 | 1,655 | 1,506 | 1,640 | +10.89% | 134,400 | 90億604万 | +9.55% |
| 02/16 | （空売り報告）JPM Securities Japan Co Ltd. 60,826株（1.1%）+0.05% |
| 02/16 | （空売り報告）UBS AG 26,300株（0.47%）-0.1%義務消失 |
| 02/16 | （空売り報告）Nomura International plc 11,800株（0.21%）-0.32%義務消失 |
| 02/13 | 1,450 | 1,489 | 1,412 | 1,479 | -5.8% | 110,000 | 81億2191万 | -0.4% |
| 02/13 | （空売り報告）JPM Securities Japan Co Ltd. 58,026株（1.05%）-0.11% |
| 02/13 | （空売り報告）UBS AG 31,800株（0.57%）-0.04% |
| 02/12 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,585 | 1,605 | 1,558 | 1,570 | -0.82% | 91,600 | 86億2163万 | +6.08% |
| 02/12 | （空売り報告）JPM Securities Japan Co Ltd. 63,826株（1.16%）+0.11% |
| 02/12 | （空売り報告）UBS AG 34,000株（0.61%）+0.03% |
| 02/12 | （空売り報告）Nomura International plc 29,300株（0.53%）再IN |
| 02/10 | 1,555 | 1,583 | 1,546 | 1,583 | +2.19% | 48,200 | 86億9302万 | +7.54% |
| 02/10 | （空売り報告）JPM Securities Japan Co Ltd. 57,826株（1.05%）-0.12% |
| 02/09 | 1,589 | 1,595 | 1,538 | 1,549 | +1.71% | 47,600 | 85億631万 | +5.95% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 64,726株（1.17%）-0.08% |
| 02/09 | （空売り報告）Nomura International plc 24,100株（0.43%）-0.08%義務消失 |
| 02/06 | 1,526 | 1,526 | 1,479 | 1,523 | -0.91% | 25,800 | 83億6353万 | +5.03% |
| 02/06 | （空売り報告）Nomura International plc 28,400株（0.51%）再IN |
| 02/05 | 1,533 | 1,558 | 1,520 | 1,537 | +0.59% | 29,000 | 84億4042万 | +6.81% |
| 02/05 | （空売り報告）JPM Securities Japan Co Ltd. 69,126株（1.25%）-0.08% |
| 02/05 | （空売り報告）UBS AG 32,200株（0.58%）-0.03% |
| 02/05 | （空売り報告）Nomura International plc 25,900株（0.47%）-0.05%義務消失 |
| 02/04 | 1,519 | 1,541 | 1,498 | 1,528 | +1.8% | 22,800 | 83億9099万 | +7.08% |
| 02/04 | （空売り報告）Nomura International plc 29,100株（0.52%）-0.13% |
| 02/03 | 1,498 | 1,535 | 1,494 | 1,501 | +1.69% | 34,400 | 82億4272万 | +6.08% |
| 02/02 | 1,500 | 1,510 | 1,461 | 1,476 | -0.2% | 87,600 | 81億543万 | +5.13% |
| 02/02 | （空売り報告）JPM Securities Japan Co Ltd. 73,326株（1.33%）+0.11% |
| 01/30 | 1,497 | 1,497 | 1,431 | 1,479 | -1.4% | 41,700 | 81億2191万 | +6.1% |
| 01/30 | （空売り報告）JPM Securities Japan Co Ltd. 67,426株（1.22%）+0.08% |
| 01/29 | 1,571 | 1,571 | 1,487 | 1,500 | -2.02% | 73,100 | 82億3723万 | +8.46% |
| 01/29 | （空売り報告）JPM Securities Japan Co Ltd. 63,126株（1.14%）+0.09% |
| 01/29 | （空売り報告）Nomura International plc 35,800株（0.65%）+0.08% |
| 01/28 | 1,506 | 1,558 | 1,475 | 1,531 | +3.73% | 130,600 | 84億747万 | +11.67% |
| 01/28 | （空売り報告）JPM Securities Japan Co Ltd. 57,926株（1.05%）+0.25% |
| 01/28 | （空売り報告）UBS AG 33,900株（0.61%）+0.09% |
| 01/28 | （空売り報告）Nomura International plc 31,700株（0.57%）再IN |
| 01/27 | 1,465 | 1,492 | 1,460 | 1,476 | +0.75% | 25,000 | 81億543万 | +8.69% |
| 01/27 | （空売り報告）JPM Securities Japan Co Ltd. 44,226株（0.8%）+0.09% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 27,789株（0.5%）再IN |
| 01/26 | 1,519 | 1,519 | 1,461 | 1,465 | -4.31% | 56,200 | 80億4503万 | +8.68% |
| 01/26 | （空売り報告）UBS AG 28,600株（0.52%）-0.13% |
| 01/23 | 1,606 | 1,611 | 1,528 | 1,531 | -3.95% | 108,200 | 84億747万 | +14.42% |
| 01/22 | 1,467 | 1,623 | 1,445 | 1,594 | +10.93% | 191,400 | 87億5343万 | +20.12% |
| 01/22 | （空売り報告）JPM Securities Japan Co Ltd. 39,326株（0.71%）+0.2% |
| 01/22 | （空売り報告）UBS AG 36,200株（0.65%）再IN |
| 01/21 | 1,412 | 1,455 | 1,410 | 1,437 | -1.71% | 26,800 | 78億9127万 | +9.36% |
| 01/20 | 1,513 | 1,513 | 1,456 | 1,462 | -3.31% | 41,200 | 80億2855万 | +11.77% |
| 01/19 | 1,500 | 1,512 | 1,464 | 1,512 | +1.96% | 53,700 | 83億313万 | +16.13% |
| 01/19 | （空売り報告）JPM Securities Japan Co Ltd. 28,426株（0.51%）再IN |
| 01/16 | 1,423 | 1,483 | 1,417 | 1,483 | +4.22% | 49,500 | 81億4387万 | +14.52% |
| 01/15 | 1,413 | 1,423 | 1,390 | 1,423 | +0.71% | 22,100 | 78億1439万 | +10.48% |
| 01/14 | 1,410 | 1,428 | 1,402 | 1,413 | +0.71% | 36,900 | 77億5947万 | +10.05% |
| 01/13 | 1,378 | 1,412 | 1,354 | 1,403 | +4.94% | 56,300 | 77億456万 | +9.61% |
| 01/09 | 1,330 | 1,341 | 1,318 | 1,337 | +0.53% | 13,200 | 73億4212万 | +4.78% |
| 01/08 | （自社株買い）取締役会(2025年7月25日)での決議状況(取得期間2025年7月28日～2025年12月31日) |
| 01/08 | 1,352 | 1,353 | 1,330 | 1,330 | -1.77% | 29,700 | 73億368万 | +4.48% |
| 01/07 | 1,371 | 1,386 | 1,343 | 1,354 | -1.88% | 38,800 | 74億3547万 | +6.45% |
| 01/06 | 1,330 | 1,380 | 1,330 | 1,380 | +4.31% | 64,700 | 75億7825万 | +8.49% |
| 01/05 | 1,266 | 1,324 | 1,253 | 1,323 | +5.59% | 69,800 | 72億6524万 | +4.26% |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 27,400株（0.49%）-0.08%義務消失 |
| 2025 |
| 12/30 | 1,242 | 1,257 | 1,228 | 1,253 | +0.89% | 18,300 | 68億8083万 | -1.26% |
| 12/29 | 1,245 | 1,255 | 1,234 | 1,242 | -0.08% | 20,300 | 68億2043万 | -2.28% |
| 12/26 | 1,230 | 1,247 | 1,218 | 1,243 | +0.81% | 33,700 | 68億2592万 | -2.43% |
| 12/25 | 1,217 | 1,244 | 1,214 | 1,233 | +1.31% | 43,400 | 67億7100万 | -3.45% |
| 12/25 | （空売り報告）Barclays Capital Securities Ltd 31,700株（0.57%）-0.11% |
| 12/24 | 1,229 | 1,241 | 1,205 | 1,217 | -0.81% | 33,800 | 66億8314万 | -4.92% |
| 12/23 | 1,202 | 1,232 | 1,202 | 1,227 | +2.08% | 54,500 | 67億3805万 | -4.44% |
| 12/23 | （空売り報告）UBS AG 26,500株（0.48%）-0.1%義務消失 |
| 12/23 | （空売り報告）Barclays Capital Securities Ltd 37,700株（0.68%）-0.07% |
| 12/22 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 12/22 | 1,203 | 1,216 | 1,197 | 1,202 | -0.08% | 44,400 | 66億77万 | -6.82% |
| 12/19 | （IR情報）15:30 役員の異動に関するお知らせ |
| 12/19 | 1,206 | 1,218 | 1,201 | 1,203 | -0.25% | 22,400 | 66億626万 | -7.32% |
| 12/19 | （空売り報告）Barclays Capital Securities Ltd 41,700株（0.75%）-0.05% |
| 12/18 | 1,213 | 1,213 | 1,198 | 1,206 | -1.39% | 54,400 | 66億2273万 | -7.59% |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 44,300株（0.8%）+0.16% |
| 12/17 | 1,231 | 1,232 | 1,219 | 1,223 | -0.49% | 12,700 | 67億1609万 | -7.14% |
| 12/17 | （空売り報告）UBS AG 32,100株（0.58%）-0.04% |
| 12/16 | 1,244 | 1,244 | 1,225 | 1,229 | -1.21% | 24,700 | 67億4904万 | -7.52% |
| 12/15 | 1,250 | 1,264 | 1,238 | 1,244 | -1.27% | 31,900 | 68億3141万 | -7.23% |
| 12/12 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/12 | 1,293 | 1,294 | 1,245 | 1,260 | -2.55% | 70,300 | 69億1927万 | -6.8% |
| 12/12 | （空売り報告）UBS AG 34,200株（0.62%）再IN |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 35,300株（0.64%）+0.06% |
| 12/11 | 1,335 | 1,335 | 1,291 | 1,293 | -2.12% | 24,100 | 71億49万 | -5.14% |
| 12/10 | 1,338 | 1,343 | 1,318 | 1,321 | -0.68% | 32,200 | 72億5425万 | -3.93% |
| 12/09 | 1,329 | 1,343 | 1,323 | 1,330 | +0.61% | 23,100 | 73億368万 | -4.32% |
| 12/09 | （空売り報告）Barclays Capital Securities Ltd 32,061株（0.58%）-0.1% |
| 12/08 | （自社株買い）取締役会(2025年7月25日)での決議状況(取得期間2025年7月28日～2025年12月31日) |
| 12/08 | 1,302 | 1,322 | 1,300 | 1,322 | +1.69% | 27,200 | 72億5974万 | -5.84% |
| 12/05 | 1,312 | 1,317 | 1,296 | 1,300 | -1.81% | 13,300 | 71億3893万 | -8.45% |
| 12/04 | 1,300 | 1,330 | 1,300 | 1,324 | +1.85% | 27,200 | 72億7073万 | -7.67% |
| 12/04 | （空売り報告）Barclays Capital Securities Ltd 37,761株（0.68%）-0.09% |
| 12/03 | 1,276 | 1,307 | 1,276 | 1,300 | +1.96% | 28,200 | 71億3893万 | -10.28% |
| 12/03 | （空売り報告）UBS AG 27,100株（0.49%）-0.02%義務消失 |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 42,289株（0.77%）-0.05% |
| 12/02 | 1,306 | 1,306 | 1,275 | 1,275 | -2.45% | 49,000 | 70億164万 | -12.97% |
| 12/02 | （空売り報告）UBS AG 28,300株（0.51%）再IN |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 45,489株（0.82%）+0.12% |
| 12/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,335 | 1,335 | 1,304 | 1,307 | -2.1% | 23,800 | 71億7737万 | -11.75% |
| 12/01 | （空売り報告）Barclays Capital Securities Ltd 38,589株（0.7%）+0.06% |
| 11/28 | 1,316 | 1,338 | 1,316 | 1,335 | +1.37% | 17,700 | 73億3113万 | -10.76% |
| 11/28 | （空売り報告）Barclays Capital Securities Ltd 35,689株（0.64%）-0.12% |
| 11/27 | （IR情報）15:30 当社株式等の大規模買付行為に関する対応策(買収への対応方針)の継続について |
| 11/27 | （IR情報）15:30 監査役の辞任及び役員の異動に関するお知らせ |
| 11/27 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 11/27 | 1,314 | 1,330 | 1,314 | 1,317 | +0.3% | 7,300 | 72億3229万 | -12.67% |
| 11/26 | 1,321 | 1,326 | 1,311 | 1,313 | +0.46% | 11,300 | 72億1032万 | -13.62% |
| 11/25 | 1,330 | 1,337 | 1,307 | 1,307 | -0.46% | 17,100 | 71億7737万 | -14.8% |
| 11/21 | 1,297 | 1,313 | 1,290 | 1,313 | -0.91% | 25,600 | 72億1032万 | -15.02% |
| 11/20 | 1,339 | 1,343 | 1,325 | 1,325 | +1.77% | 21,400 | 72億7622万 | -14.96% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 42,089株（0.76%）-0.04% |
| 11/19 | 1,327 | 1,341 | 1,288 | 1,302 | -1.74% | 30,000 | 71億4991万 | -17.02% |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 43,989株（0.8%）+0.05% |
| 11/18 | 1,373 | 1,380 | 1,325 | 1,325 | -4.4% | 38,800 | 72億7622万 | -16.03% |
| 11/18 | （空売り報告）Barclays Capital Securities Ltd 41,589株（0.75%）+0.13% |
| 11/17 | 1,386 | 1,403 | 1,355 | 1,386 | +0.07% | 56,500 | 76億1120万 | -12.78% |
| 11/14 | 1,390 | 1,400 | 1,374 | 1,385 | -0.36% | 26,400 | 76億571万 | -13.55% |
| 11/13 | 1,408 | 1,422 | 1,352 | 1,390 | -7.82% | 90,900 | 76億3317万 | -13.83% |
| 11/12 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/12 | （自社株買い）取締役会(2025年7月25日)での決議状況(取得期間2025年7月28日～2025年12月31日) |
| 11/12 | 1,549 | 1,549 | 1,493 | 1,508 | -0.85% | 27,100 | 82億8116万 | -7.14% |
| 11/11 | 1,530 | 1,536 | 1,511 | 1,521 | -0.46% | 14,500 | 83億5255万 | -6.92% |
| 11/10 | 1,528 | 1,546 | 1,522 | 1,528 | +1.19% | 15,700 | 83億9099万 | -6.72% |
| 11/07 | 1,548 | 1,548 | 1,500 | 1,510 | -2.45% | 31,200 | 82億9214万 | -7.87% |
| 11/06 | 1,585 | 1,588 | 1,548 | 1,548 | -2.27% | 27,300 | 85億82万 | -5.49% |
| 11/06 | （空売り報告）Barclays Capital Securities Ltd 34,115株（0.62%）+0.1% |
| 11/05 | 1,665 | 1,665 | 1,546 | 1,584 | -5.94% | 68,600 | 86億9852万 | -3.24% |
| 11/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/04 | 1,700 | 1,720 | 1,660 | 1,684 | -1% | 32,600 | 92億4766万 | +3.06% |
| 10/31 | 1,703 | 1,720 | 1,698 | 1,701 | +0.06% | 23,300 | 93億4102万 | +4.36% |
| 10/30 | 1,671 | 1,715 | 1,671 | 1,700 | +1.74% | 22,900 | 93億3553万 | +4.42% |
| 10/29 | 1,698 | 1,713 | 1,663 | 1,671 | -0.54% | 38,500 | 91億7627万 | +2.77% |
| 10/28 | 1,710 | 1,719 | 1,673 | 1,680 | -1.52% | 25,100 | 92億2570万 | +3.38% |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 28,615株（0.52%）再IN |
| 10/27 | 1,718 | 1,728 | 1,697 | 1,706 | +1.19% | 29,200 | 93億6848万 | +5.11% |
| 10/24 | 1,668 | 1,700 | 1,668 | 1,686 | +1.38% | 27,600 | 92億5865万 | +4.07% |
| 10/24 | （空売り報告）Barclays Capital Securities Ltd 26,915株（0.49%）-0.08%義務消失 |
| 10/23 | 1,658 | 1,670 | 1,634 | 1,663 | +0.97% | 30,600 | 91億3234万 | +2.91% |
| 10/22 | 1,642 | 1,656 | 1,615 | 1,647 | +1.79% | 22,700 | 90億4448万 | +1.98% |
| 10/21 | 1,658 | 1,658 | 1,602 | 1,618 | -2.35% | 38,800 | 88億8523万 | +0.25% |
| 10/20 | 1,620 | 1,672 | 1,608 | 1,657 | +4.21% | 34,600 | 90億9939万 | +2.66% |
| 10/20 | （空売り報告）Barclays Capital Securities Ltd 31,515株（0.57%）-0.11% |
| 10/17 | 1,631 | 1,631 | 1,585 | 1,590 | -2.99% | 19,800 | 87億3146万 | -1.36% |
| 10/16 | 1,612 | 1,655 | 1,608 | 1,639 | +2.12% | 25,800 | 90億55万 | +1.55% |
| 10/15 | 1,564 | 1,609 | 1,549 | 1,605 | +4.97% | 22,800 | 88億1384万 | -0.56% |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 37,815株（0.68%）-0.03% |
| 10/14 | 1,574 | 1,590 | 1,520 | 1,529 | -3.9% | 38,900 | 83億9648万 | -5.27% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 39,515株（0.71%）+0.06% |
| 10/10 | 1,683 | 1,691 | 1,591 | 1,591 | -6.63% | 47,600 | 87億3696万 | -1.55% |
| 10/09 | （自社株買い）取締役会(2025年7月25日)での決議状況(取得期間2025年7月28日～2025年12月31日) |
| 10/09 | 1,670 | 1,717 | 1,670 | 1,704 | +2.4% | 23,100 | 93億5749万 | +5.45% |
| 10/08 | 1,678 | 1,694 | 1,642 | 1,664 | -0.66% | 33,100 | 91億3783万 | +3.29% |
| 10/07 | 1,768 | 1,784 | 1,673 | 1,675 | -4.23% | 51,700 | 91億9824万 | +4.23% |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 35,715株（0.65%）-0.14% |
| 10/02 | （空売り報告）Barclays Capital Securities Ltd 43,915株（0.79%）-0.04% |
| 10/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
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。
