| 2026 |
| 08/24 | 153 | 153 | 149 | 152 | 0% | 52,100 | 68億5509万 | +3.4% |
| 08/21 | 151 | 154 | 151 | 152 | 0% | 49,500 | 68億5509万 | +3.4% |
| 08/20 | 148 | 153 | 148 | 152 | +2.01% | 101,500 | 68億5509万 | +3.4% |
| 08/19 | 149 | 149 | 147 | 149 | -0.67% | 54,100 | 67億1979万 | +1.36% |
| 08/18 | 149 | 151 | 147 | 150 | 0% | 50,200 | 67億6489万 | +2.04% |
| 08/17 | 153 | 153 | 149 | 150 | -1.32% | 119,700 | 67億6489万 | +2.04% |
| 08/14 | （IR情報）11:50 令和9年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | 152 | 154 | 148 | 152 | +0.66% | 264,200 | 68億5509万 | +3.4% |
| 08/14 | （空売り報告）JPM Securities Japan Co Ltd. 223,100株（0.49%）-0.09%義務消失 |
| 08/13 | 148 | 151 | 146 | 151 | +2.03% | 60,300 | 68億999万 | +2.72% |
| 08/12 | 146 | 148 | 146 | 148 | 0% | 60,600 | 66億7469万 | +0.68% |
| 08/10 | 145 | 150 | 144 | 148 | +1.37% | 176,800 | 66億7469万 | +0.68% |
| 08/07 | 146 | 148 | 146 | 146 | 0% | 35,200 | 65億8450万 | -0.68% |
| 08/06 | 144 | 147 | 144 | 146 | +1.39% | 46,000 | 65億8450万 | -1.35% |
| 08/05 | 145 | 145 | 143 | 144 | +0.7% | 20,200 | 64億9430万 | -2.7% |
| 08/04 | 143 | 144 | 142 | 143 | 0% | 23,700 | 64億4920万 | -3.38% |
| 08/03 | 143 | 145 | 141 | 143 | +0.7% | 68,200 | 64億4920万 | -4.03% |
| 07/31 | 143 | 144 | 142 | 142 | 0% | 24,100 | 64億410万 | -4.7% |
| 07/30 | 143 | 143 | 142 | 142 | -0.7% | 32,800 | 64億410万 | -4.7% |
| 07/29 | 142 | 146 | 142 | 143 | +0.7% | 152,700 | 64億4920万 | -4.67% |
| 07/29 | （空売り報告）JPM Securities Japan Co Ltd. 263,800株（0.58%）-0.02% |
| 07/28 | 149 | 149 | 141 | 142 | -4.05% | 157,600 | 64億410万 | -5.33% |
| 07/27 | 146 | 148 | 145 | 148 | +0.68% | 71,600 | 66億7469万 | -1.99% |
| 07/24 | 145 | 147 | 143 | 147 | 0% | 81,300 | 66億2960万 | -2% |
| 07/23 | 144 | 147 | 144 | 147 | 0% | 49,400 | 66億2960万 | -2% |
| 07/22 | 147 | 149 | 147 | 147 | 0% | 35,100 | 66億2960万 | -1.34% |
| 07/21 | 144 | 149 | 144 | 147 | +1.38% | 92,300 | 66億2960万 | -1.34% |
| 07/17 | 149 | 149 | 144 | 145 | -3.33% | 170,300 | 65億3940万 | -2.03% |
| 07/16 | 153 | 155 | 150 | 150 | -1.32% | 95,900 | 67億6489万 | +1.35% |
| 07/15 | 149 | 153 | 149 | 152 | +0.66% | 41,000 | 68億5509万 | +3.4% |
| 07/14 | 149 | 151 | 148 | 151 | +1.34% | 63,700 | 68億999万 | +3.42% |
| 07/13 | 149 | 156 | 148 | 149 | -0.67% | 121,200 | 67億1979万 | +2.76% |
| 07/10 | 147 | 150 | 147 | 150 | +2.04% | 56,000 | 67億6489万 | +4.17% |
| 07/09 | 148 | 148 | 144 | 147 | -0.68% | 139,100 | 66億2960万 | +2.08% |
| 07/08 | 148 | 148 | 145 | 148 | -1.33% | 96,000 | 66億7469万 | +3.5% |
| 07/07 | 153 | 154 | 150 | 150 | -1.96% | 150,800 | 67億6489万 | +4.9% |
| 07/06 | 159 | 161 | 150 | 153 | -4.38% | 473,400 | 69億19万 | +7.75% |
| 07/03 | 157 | 161 | 154 | 160 | +3.23% | 132,900 | 72億1589万 | +13.48% |
| 07/02 | 161 | 161 | 153 | 155 | -2.52% | 274,100 | 69億9039万 | +9.93% |
| 07/01 | 152 | 161 | 150 | 159 | +4.61% | 285,800 | 71億7079万 | +13.57% |
| 06/30 | 147 | 152 | 146 | 152 | +2.7% | 75,700 | 68億5509万 | +9.35% |
| 06/29 | 153 | 153 | 147 | 148 | -2.63% | 133,900 | 66億7469万 | +7.25% |
| 06/26 | 148 | 153 | 145 | 152 | +2.01% | 195,700 | 68億5509万 | +10.14% |
| 06/25 | 154 | 154 | 146 | 149 | -1.97% | 139,500 | 67億1979万 | +7.97% |
| 06/25 | （空売り報告）JPM Securities Japan Co Ltd. 271,400株（0.6%）+0.05% |
| 06/24 | 145 | 157 | 143 | 152 | +4.83% | 447,000 | 68億5509万 | +10.14% |
| 06/23 | （IR情報）15:40 非上場の親会社等の決算情報に関するお知らせ |
| 06/23 | （IR情報）15:40 支配株主等に関する事項について |
| 06/23 | （IR情報）15:40 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 |
| 06/23 | 152 | 157 | 145 | 145 | -9.94% | 825,400 | 65億3940万 | +5.07% |
| 06/23 | （空売り報告）JPM Securities Japan Co Ltd. 248,800株（0.55%）再IN |
| 06/22 | 140 | 164 | 140 | 161 | +11.81% | 1,892,800 | 72億6099万 | +16.67% |
| 06/19 | 136 | 173 | 135 | 144 | +6.67% | 7,423,900 | 64億9430万 | +4.35% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 195,600株（0.43%）-0.09%義務消失 |
| 06/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 137,200株（0.3%）-0.29%義務消失 |
| 06/18 | 135 | 137 | 133 | 135 | -0.74% | 121,400 | 60億8840万 | -2.88% |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 237,300株（0.52%）再IN |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 266,400株（0.59%）-0.1% |
| 06/17 | 133 | 140 | 131 | 136 | +3.03% | 266,100 | 61億3350万 | -2.86% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 222,100株（0.49%）-0.06%義務消失 |
| 06/16 | 131 | 132 | 129 | 132 | +1.54% | 122,000 | 59億5311万 | -6.38% |
| 06/15 | 132 | 132 | 130 | 130 | +0.78% | 90,400 | 58億6291万 | -9.09% |
| 06/12 | 135 | 135 | 129 | 129 | -0.77% | 102,900 | 58億1781万 | -10.42% |
| 06/11 | 130 | 131 | 126 | 130 | -1.52% | 143,900 | 58億6291万 | -10.34% |
| 06/10 | 131 | 132 | 127 | 132 | +0.76% | 169,000 | 59億5311万 | -9.59% |
| 06/09 | 135 | 135 | 131 | 131 | -0.76% | 59,500 | 59億801万 | -10.88% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 250,200株（0.55%）再IN |
| 06/08 | 133 | 135 | 131 | 132 | -2.22% | 84,600 | 59億5311万 | -10.81% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 312,100株（0.69%）-0.01% |
| 06/05 | 134 | 137 | 134 | 135 | +1.5% | 47,600 | 60億8840万 | -9.4% |
| 06/04 | 134 | 135 | 133 | 133 | -2.21% | 89,600 | 59億9820万 | -11.33% |
| 06/04 | （空売り報告）Barclays Capital Securities Ltd 224,500株（0.49%）-0.03%義務消失 |
| 06/03 | 134 | 137 | 132 | 136 | +1.49% | 144,100 | 61億3350万 | -10.53% |
| 06/02 | 134 | 135 | 132 | 134 | 0% | 87,500 | 60億4330万 | -12.42% |
| 06/01 | 137 | 137 | 133 | 134 | -2.9% | 133,800 | 60億4330万 | -12.99% |
| 05/29 | 138 | 139 | 137 | 138 | +1.47% | 51,400 | 62億2370万 | -11.54% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 234,800株（0.52%）再IN |
| 05/28 | 137 | 142 | 133 | 136 | 0% | 397,500 | 61億3350万 | -13.38% |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 221,700株（0.49%）-0.15%義務消失 |
| 05/27 | 140 | 141 | 134 | 136 | -2.86% | 347,700 | 61億3350万 | -13.92% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 292,400株（0.64%）-0.09% |
| 05/26 | 142 | 142 | 139 | 140 | 0% | 113,800 | 63億1390万 | -12.5% |
| 05/25 | 145 | 145 | 137 | 140 | -2.78% | 186,000 | 63億1390万 | -13.04% |
| 05/22 | 144 | 148 | 133 | 144 | -0.69% | 614,200 | 64億9430万 | -11.11% |
| 05/22 | （空売り報告）Barclays Capital Securities Ltd 332,800株（0.73%）-0.07% |
| 05/21 | 150 | 151 | 141 | 145 | -3.33% | 291,700 | 65億3940万 | -11.04% |
| 05/20 | （IR情報）17:20 営業外収益(持分法による投資利益)の計上及び業績予想と実績の差異に関するお知らせ |
| 05/20 | （IR情報）17:20 令和8年3月期決算短信〔日本基準〕(連結) |
| 05/20 | 162 | 162 | 150 | 150 | -6.83% | 289,400 | 67億6489万 | -8.54% |
| 05/19 | 166 | 169 | 160 | 161 | -3.59% | 167,500 | 72億6099万 | -2.42% |
| 05/18 | 168 | 170 | 166 | 167 | -1.18% | 192,600 | 75億3158万 | +0.6% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 365,000株（0.8%）+0.03% |
| 05/15 | 159 | 169 | 158 | 169 | +6.29% | 264,400 | 76億2178万 | +1.81% |
| 05/14 | 163 | 163 | 158 | 159 | -3.05% | 222,500 | 71億7079万 | -4.22% |
| 05/13 | 163 | 164 | 160 | 164 | +1.23% | 149,800 | 73億9628万 | -1.2% |
| 05/12 | 161 | 162 | 157 | 162 | +1.25% | 74,800 | 73億608万 | -2.41% |
| 05/11 | 154 | 162 | 154 | 160 | +5.26% | 165,300 | 72億1589万 | -4.19% |
| 05/08 | 155 | 155 | 152 | 152 | -3.18% | 131,200 | 68億5509万 | -8.98% |
| 05/07 | 160 | 161 | 157 | 157 | 0% | 68,900 | 70億8059万 | -6.55% |
| 05/01 | 158 | 158 | 155 | 157 | 0% | 54,400 | 70億8059万 | -7.1% |
| 05/01 | （空売り報告）Barclays Capital Securities Ltd 347,300株（0.77%）-0.03% |
| 04/30 | 161 | 162 | 157 | 157 | -4.27% | 191,300 | 70億8059万 | -7.1% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 362,100株（0.8%）+0.16% |
| 04/28 | 162 | 165 | 162 | 164 | +1.23% | 120,700 | 73億9628万 | -3.53% |
| 04/28 | （空売り報告）Barclays Capital Securities Ltd 290,000株（0.64%）-0.08% |
| 04/27 | 167 | 167 | 162 | 162 | -2.99% | 115,900 | 73億608万 | -4.71% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 328,600株（0.72%）+0.19% |
| 04/24 | 168 | 169 | 166 | 167 | -0.6% | 216,100 | 75億3158万 | -2.34% |
| 04/23 | 170 | 171 | 166 | 168 | -1.18% | 180,300 | 75億7668万 | -1.75% |
| 04/23 | （空売り報告）Barclays Capital Securities Ltd 242,300株（0.53%）再IN |
| 04/22 | 169 | 171 | 167 | 170 | +0.59% | 52,200 | 76億6688万 | -0.58% |
| 04/21 | 171 | 172 | 168 | 169 | -1.17% | 147,900 | 76億2178万 | -1.17% |
| 04/20 | 172 | 173 | 169 | 171 | 0% | 136,200 | 77億1198万 | -0.58% |
| 04/17 | 172 | 173 | 170 | 171 | -1.16% | 154,000 | 77億1198万 | -0.58% |
| 04/16 | 171 | 175 | 170 | 173 | +2.37% | 147,400 | 78億218万 | +0.58% |
| 04/15 | 170 | 172 | 166 | 169 | 0% | 211,100 | 76億2178万 | -1.74% |
| 04/14 | 168 | 170 | 168 | 169 | +1.81% | 66,400 | 76億2178万 | -2.31% |
| 04/13 | 168 | 169 | 165 | 166 | -1.19% | 105,300 | 74億8648万 | -4.05% |
| 04/10 | 173 | 174 | 168 | 168 | -2.33% | 118,300 | 75億7668万 | -3.45% |
| 04/09 | 177 | 177 | 171 | 172 | -2.27% | 85,100 | 77億5708万 | -1.71% |
| 04/09 | （空売り報告）JPM Securities Japan Co Ltd. 222,300株（0.49%）-0.08%義務消失 |
| 04/08 | 173 | 178 | 173 | 176 | +3.53% | 182,800 | 79億3748万 | +0.57% |
| 04/07 | 170 | 172 | 168 | 170 | 0% | 166,600 | 76億6688万 | -2.86% |
| 04/06 | 168 | 173 | 168 | 170 | +1.19% | 113,400 | 76億6688万 | -3.41% |
| 04/03 | 170 | 173 | 168 | 168 | -0.59% | 145,000 | 75億7668万 | -5.62% |
| 04/02 | 175 | 177 | 168 | 169 | -2.31% | 183,200 | 76億2178万 | -6.11% |
| 04/02 | （空売り報告）JPM Securities Japan Co Ltd. 258,500株（0.57%）-0.03% |
| 04/01 | 174 | 174 | 168 | 173 | +2.37% | 152,800 | 78億218万 | -4.42% |
| 03/31 | 170 | 174 | 167 | 169 | -0.59% | 174,900 | 76億2178万 | -7.65% |
| 03/31 | （空売り報告）JPM Securities Japan Co Ltd. 275,000株（0.6%）+0.01% |
| 03/30 | 172 | 172 | 168 | 170 | -3.41% | 157,600 | 76億6688万 | -7.61% |
| 03/27 | （空売り報告）Barclays Capital Securities Ltd 185,200株（0.41%）-0.12%義務消失 |
| 03/25 | （空売り報告）JPM Securities Japan Co Ltd. 266,600株（0.59%）-0.03% |
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。
