| 2026 |
| 03/06 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.68%） |
| 03/06 | 6,710 | 6,820 | 6,660 | 6,820 | +0.15% | 176,200 | 3341億7318万 | -4.08% |
| 03/05 | 6,880 | 6,980 | 6,760 | 6,810 | +2.56% | 252,600 | 3336億8319万 | -3.8% |
| 03/04 | 6,760 | 6,860 | 6,510 | 6,640 | -4.18% | 547,700 | 3253億5336万 | -5.91% |
| 03/03 | 7,220 | 7,260 | 6,930 | 6,930 | -5.46% | 316,000 | 3395億6307万 | -1.59% |
| 03/02 | 7,250 | 7,330 | 7,150 | 7,330 | -2.27% | 295,300 | 3591億6267万 | +4.34% |
| 02/27 | 7,390 | 7,500 | 7,290 | 7,500 | +2.74% | 446,400 | 3674億9250万 | +7.23% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 475,800株（0.97%）-0.1% |
| 02/26 | 7,410 | 7,480 | 7,250 | 7,300 | -4.45% | 680,300 | 3576億9270万 | +4.99% |
| 02/25 | 7,760 | 7,760 | 7,630 | 7,640 | +0.92% | 555,500 | 3743億5236万 | +10.39% |
| 02/24 | 7,600 | 7,720 | 7,560 | 7,570 | +0.13% | 440,400 | 3709億2243万 | +10.03% |
| 02/20 | 7,410 | 7,560 | 7,390 | 7,560 | +2.02% | 420,700 | 3704億3244万 | +10.51% |
| 02/20 | （空売り報告）シティグループ証券 740,908株（1.51%）+0.76% |
| 02/19 | 7,320 | 7,460 | 7,260 | 7,410 | +0.95% | 403,800 | 3630億8259万 | +8.97% |
| 02/19 | （空売り報告）シティグループ証券 369,808株（0.75%）新規 |
| 02/18 | 7,340 | 7,500 | 7,300 | 7,340 | +0.96% | 389,200 | 3596億5266万 | +8.42% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 527,700株（1.07%）-0.04% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 237,876株（0.48%）-0.08%義務消失 |
| 02/17 | 7,360 | 7,360 | 7,190 | 7,270 | -1.89% | 443,100 | 3562億2273万 | +7.45% |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 546,800株（1.11%）+0.11% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 277,118株（0.56%）再IN |
| 02/16 | 7,400 | 7,470 | 7,350 | 7,410 | +0.54% | 214,200 | 3630億8259万 | +9.63% |
| 02/13 | 7,410 | 7,460 | 7,280 | 7,370 | -1.21% | 387,400 | 3611億2263万 | +9.3% |
| 02/12 | 7,360 | 7,490 | 7,300 | 7,460 | +0.54% | 552,900 | 3655億3254万 | +10.78% |
| 02/12 | （空売り報告）UBS AG 205,695株（0.41%）-0.1%義務消失 |
| 02/10 | 7,300 | 7,430 | 7,290 | 7,420 | +2.34% | 394,700 | 3635億7258万 | +10.47% |
| 02/09 | 7,280 | 7,320 | 7,190 | 7,250 | +1.68% | 574,600 | 3552億4275万 | +8.31% |
| 02/06 | 7,040 | 7,230 | 7,000 | 7,130 | +0.85% | 481,400 | 3493億6287万 | +6.83% |
| 02/05 | 6,880 | 7,140 | 6,850 | 7,070 | +2.76% | 814,800 | 3464億2293万 | +6.09% |
| 02/05 | （空売り報告）Barclays Capital Securities Ltd 491,400株（1%）+0.05% |
| 02/04 | 6,590 | 6,880 | 6,570 | 6,880 | +4.56% | 768,800 | 3371億1312万 | +3.43% |
| 02/03 | 6,390 | 6,610 | 6,360 | 6,580 | +2.81% | 666,700 | 3224億1342万 | -0.99% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 465,600株（0.95%）-0.06% |
| 02/02 | 6,440 | 6,510 | 6,380 | 6,400 | +0.16% | 341,900 | 3135億9360万 | -3.74% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 497,800株（1.01%）+0.02% |
| 01/30 | 6,300 | 6,400 | 6,290 | 6,390 | +2.08% | 713,600 | 3131億361万 | -4.07% |
| 01/30 | （空売り報告）Nomura International plc 209,390株（0.42%）-0.09%義務消失 |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 485,700株（0.99%）-0.26% |
| 01/29 | 6,080 | 6,290 | 6,030 | 6,260 | +3.3% | 454,700 | 3067億3374万 | -6.25% |
| 01/29 | （空売り報告）UBS AG 251,195株（0.51%）再IN |
| 01/29 | （空売り報告）Nomura International plc 250,680株（0.51%）再IN |
| 01/28 | 6,160 | 6,180 | 6,060 | 6,060 | -3.19% | 620,300 | 2969億3394万 | -9.5% |
| 01/28 | （空売り報告）Nomura International plc 236,494株（0.48%）-0.08%義務消失 |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 614,800株（1.25%）-0.09% |
| 01/27 | （IR情報）15:30 「工場等の整備に関する協定書」の締結に関するお知らせ |
| 01/27 | 6,220 | 6,280 | 6,180 | 6,260 | 0% | 302,300 | 3067億3374万 | -6.86% |
| 01/27 | （空売り報告）UBS AG 238,395株（0.48%）-0.03%義務消失 |
| 01/26 | 6,340 | 6,370 | 6,210 | 6,260 | -3.69% | 672,000 | 3067億3374万 | -7.09% |
| 01/26 | （空売り報告）UBS AG 250,395株（0.51%）再IN |
| 01/26 | （空売り報告）Nomura International plc 278,562株（0.56%）再IN |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 657,415株（1.34%）+0.12% |
| 01/23 | （5%ルール）テイク（18.33%）竹内敏也（0%） |
| 01/23 | 6,590 | 6,600 | 6,490 | 6,500 | -0.76% | 256,300 | 3184億9350万 | -3.87% |
| 01/22 | 6,560 | 6,640 | 6,540 | 6,550 | +1.08% | 305,200 | 3209億4345万 | -3.44% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 226,271株（0.46%）-0.06%義務消失 |
| 01/21 | 6,400 | 6,520 | 6,370 | 6,480 | -0.31% | 404,200 | 3175億1352万 | -4.79% |
| 01/20 | 6,650 | 6,660 | 6,490 | 6,500 | -1.66% | 338,700 | 3184億9350万 | -4.72% |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 601,000株（1.22%）+0.1% |
| 01/19 | 6,590 | 6,640 | 6,450 | 6,610 | 0% | 609,100 | 3238億8339万 | -3.31% |
| 01/16 | （IR情報）17:00 株式会社竹内製作所(証券コード6432)に対する公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 01/16 | 6,510 | 6,680 | 6,500 | 6,610 | +1.38% | 683,000 | 3238億8339万 | -3.48% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 258,881株（0.52%）再IN |
| 01/15 | 6,680 | 6,690 | 6,480 | 6,520 | -2.25% | 1,089,400 | 3194億7348万 | -4.96% |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 552,900株（1.12%）+0.1% |
| 01/14 | 6,520 | 6,730 | 6,460 | 6,670 | -7.87% | 1,760,300 | 3268億2333万 | -3.15% |
| 01/14 | （空売り報告）Barclays Capital Securities Ltd 501,900株（1.02%）+0.12% |
| 01/13 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/13 | 7,270 | 7,330 | 7,210 | 7,240 | +1.97% | 431,400 | 3547億5276万 | +4.68% |
| 01/09 | 7,020 | 7,180 | 7,020 | 7,100 | +1.43% | 255,700 | 3478億9290万 | +2.76% |
| 01/08 | 7,090 | 7,130 | 7,000 | 7,000 | -1.96% | 300,900 | 3429億9300万 | +1.39% |
| 01/08 | （空売り報告）Barclays Capital Securities Ltd 441,868株（0.9%）+0.06% |
| 01/07 | 7,060 | 7,220 | 7,030 | 7,140 | +1.28% | 213,700 | 3498億5286万 | +3.4% |
| 01/07 | （空売り報告）Arrowstreet Capital, Limited Partnership 240,700株（0.49%）-0.1%義務消失 |
| 01/06 | 6,930 | 7,110 | 6,920 | 7,050 | +3.22% | 324,500 | 3454億4295万 | +2.11% |
| 01/05 | 6,840 | 6,900 | 6,810 | 6,830 | +1.19% | 240,700 | 3346億6317万 | -0.99% |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 415,300株（0.84%）+0.1% |
| 2025 |
| 12/30 | 6,820 | 6,840 | 6,750 | 6,750 | -1.89% | 200,400 | 3307億4325万 | -2.2% |
| 12/29 | 6,840 | 6,970 | 6,800 | 6,880 | +1.62% | 241,100 | 3371億1312万 | -0.22% |
| 12/26 | 6,770 | 6,830 | 6,730 | 6,770 | +0.59% | 97,200 | 3317億2323万 | -1.63% |
| 12/25 | 6,710 | 6,740 | 6,660 | 6,730 | +0.9% | 97,500 | 3297億6327万 | -1.98% |
| 12/24 | 6,690 | 6,740 | 6,670 | 6,670 | -0.3% | 117,100 | 3268億2333万 | -2.59% |
| 12/23 | 6,800 | 6,800 | 6,670 | 6,690 | -1.62% | 209,600 | 3278億331万 | -2.08% |
| 12/22 | 6,860 | 6,880 | 6,790 | 6,800 | +0.89% | 166,500 | 3331億9320万 | -0.38% |
| 12/22 | （空売り報告）Barclays Capital Securities Ltd 363,500株（0.74%）+0.12% |
| 12/19 | 6,670 | 6,820 | 6,670 | 6,740 | +1.05% | 270,600 | 3302億5326万 | -1.12% |
| 12/18 | 6,600 | 6,710 | 6,560 | 6,670 | -0.45% | 246,600 | 3268億2333万 | -2.06% |
| 12/17 | 6,840 | 6,850 | 6,690 | 6,700 | -2.19% | 237,900 | 3282億9330万 | -1.49% |
| 12/17 | （空売り報告）Barclays Capital Securities Ltd 307,300株（0.62%）+0.09% |
| 12/16 | 7,030 | 7,030 | 6,820 | 6,850 | -2.56% | 247,500 | 3356億4315万 | +0.88% |
| 12/15 | 6,990 | 7,070 | 6,920 | 7,030 | -1.26% | 161,200 | 3444億6297万 | +3.79% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 260,700株（0.53%）再IN |
| 12/12 | 6,990 | 7,120 | 6,950 | 7,120 | +3.49% | 170,000 | 3488億7288万 | +5.5% |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 244,200株（0.49%）-0.03%義務消失 |
| 12/11 | 6,950 | 7,000 | 6,860 | 6,880 | +0.29% | 179,600 | 3371億1312万 | +2.37% |
| 12/10 | 6,950 | 6,970 | 6,850 | 6,860 | -0.58% | 195,600 | 3361億3314万 | +2.36% |
| 12/10 | （空売り報告）Barclays Capital Securities Ltd 258,700株（0.52%）再IN |
| 12/09 | 6,880 | 6,990 | 6,850 | 6,900 | -0.14% | 214,800 | 3380億9310万 | +3.22% |
| 12/08 | 6,820 | 6,990 | 6,760 | 6,910 | -3.89% | 541,300 | 3385億8309万 | +3.69% |
| 12/08 | （空売り報告）Citigroup Global Markets Limited 227,801株（0.46%）-0.06%義務消失 |
| 12/05 | 7,310 | 7,350 | 7,130 | 7,190 | -2.97% | 255,700 | 3523億281万 | +8.19% |
| 12/05 | （空売り報告）Citigroup Global Markets Limited 256,001株（0.52%）-0.12% |
| 12/04 | 7,100 | 7,450 | 7,100 | 7,410 | +4.96% | 408,300 | 3630億8259万 | +12% |
| 12/03 | 6,980 | 7,100 | 6,920 | 7,060 | +1.44% | 297,700 | 3459億3294万 | +7.29% |
| 12/03 | （空売り報告）Citigroup Global Markets Limited 317,059株（0.64%）-0.09% |
| 12/02 | 7,030 | 7,030 | 6,870 | 6,960 | -1.14% | 194,400 | 3410億3304万 | +6.21% |
| 12/02 | （空売り報告）Citigroup Global Markets Limited 359,180株（0.73%）-0.25% |
| 12/01 | 7,110 | 7,180 | 6,990 | 7,040 | -1.12% | 224,200 | 3449億5296万 | +7.89% |
| 11/28 | 6,940 | 7,160 | 6,930 | 7,120 | +3.34% | 369,400 | 3488億7288万 | +9.69% |
| 11/28 | （空売り報告）Citigroup Global Markets Limited 482,880株（0.98%）-0.06% |
| 11/27 | 6,930 | 6,970 | 6,840 | 6,890 | -0.58% | 255,800 | 3376億311万 | +6.74% |
| 11/26 | 6,650 | 6,960 | 6,620 | 6,930 | +5.48% | 418,600 | 3395億6307万 | +7.99% |
| 11/26 | （空売り報告）Citigroup Global Markets Limited 509,780株（1.04%）+0.06% |
| 11/25 | 6,600 | 6,650 | 6,500 | 6,570 | 0% | 251,800 | 3219億2343万 | +2.95% |
| 11/25 | （空売り報告）Citigroup Global Markets Limited 484,480株（0.98%）-0.02% |
| 11/21 | 6,290 | 6,630 | 6,290 | 6,570 | +3.14% | 355,100 | 3219億2343万 | +3.37% |
| 11/21 | （空売り報告）Citigroup Global Markets Limited 493,880株（1%）+0.07% |
| 11/20 | 6,390 | 6,450 | 6,340 | 6,370 | +2.08% | 198,300 | 3121億2363万 | +0.55% |
| 11/19 | 6,300 | 6,350 | 6,190 | 6,240 | -0.95% | 162,900 | 3057億5376万 | -1.33% |
| 11/18 | 6,470 | 6,560 | 6,300 | 6,300 | -3.52% | 229,900 | 3086億9370万 | -0.1% |
| 11/18 | （空売り報告）Citigroup Global Markets Limited 457,080株（0.93%）+0.08% |
| 11/17 | 6,500 | 6,600 | 6,470 | 6,530 | -0.31% | 183,600 | 3199億6347万 | +4.26% |
| 11/14 | 6,520 | 6,600 | 6,480 | 6,550 | -0.76% | 165,000 | 3209億4345万 | +5.27% |
| 11/13 | 6,400 | 6,650 | 6,400 | 6,600 | +2.48% | 272,600 | 3233億9340万 | +6.88% |
| 11/13 | （空売り報告）Citigroup Global Markets Limited 418,480株（0.85%）-0.06% |
| 11/12 | 6,380 | 6,480 | 6,370 | 6,440 | +0.16% | 153,800 | 3155億5356万 | +5.18% |
| 11/11 | 6,510 | 6,540 | 6,350 | 6,430 | 0% | 238,000 | 3150億6357万 | +5.79% |
| 11/10 | 6,500 | 6,520 | 6,430 | 6,430 | +0.16% | 213,900 | 3150億6357万 | +6.76% |
| 11/07 | 6,400 | 6,460 | 6,360 | 6,420 | -0.16% | 235,500 | 3145億7358万 | +7.59% |
| 11/06 | 6,480 | 6,540 | 6,410 | 6,430 | +0.31% | 236,800 | 3150億6357万 | +8.74% |
| 11/06 | （空売り報告）Citigroup Global Markets Limited 447,980株（0.91%）+0.12% |
| 11/05 | 6,350 | 6,430 | 6,170 | 6,410 | -0.31% | 338,200 | 3140億8359万 | +9.33% |
| 11/04 | 6,400 | 6,500 | 6,350 | 6,430 | +0.94% | 290,500 | 3150億6357万 | +10.58% |
| 10/31 | 6,460 | 6,480 | 6,310 | 6,370 | -1.55% | 210,800 | 3121億2363万 | +10.42% |
| 10/30 | 6,510 | 6,570 | 6,430 | 6,470 | +0.62% | 286,800 | 3170億2353万 | +12.99% |
| 10/30 | （空売り報告）Arrowstreet Capital, Limited Partnership 290,800株（0.59%）-0.09% |
| 10/30 | （空売り報告）Citigroup Global Markets Limited 389,780株（0.79%）-0.11% |
| 10/29 | 6,620 | 6,680 | 6,320 | 6,430 | -1.38% | 428,700 | 3150億6357万 | +13.32% |
| 10/29 | （空売り報告）Citigroup Global Markets Limited 442,580株（0.9%）+0.01% |
| 10/28 | 6,380 | 6,580 | 6,300 | 6,520 | +2.19% | 467,200 | 3194億7348万 | +15.87% |
| 10/28 | （空売り報告）Citigroup Global Markets Limited 437,580株（0.89%）-0.06% |
| 10/27 | 6,390 | 6,400 | 6,320 | 6,380 | +1.92% | 220,800 | 3126億1362万 | +14.4% |
| 10/27 | （空売り報告）Citigroup Global Markets Limited 469,780株（0.95%）-0.06% |
| 10/24 | 6,230 | 6,450 | 6,200 | 6,260 | +1.29% | 563,200 | 3067億3374万 | +13.12% |
| 10/24 | （空売り報告）Citigroup Global Markets Limited 497,680株（1.01%）+0.17% |
| 10/23 | 6,130 | 6,250 | 6,120 | 6,180 | -0.64% | 308,300 | 3028億1382万 | +12.45% |
| 10/23 | （空売り報告）Citigroup Global Markets Limited 412,580株（0.84%）+0.14% |
| 10/22 | 5,990 | 6,300 | 5,990 | 6,220 | +4.54% | 629,500 | 3047億7378万 | +13.77% |
| 10/21 | 6,130 | 6,140 | 5,950 | 5,950 | -1.49% | 249,800 | 2915億4405万 | +9.46% |
| 10/21 | （空売り報告）Citigroup Global Markets Limited 345,280株（0.7%）+0.1% |
| 10/20 | 6,020 | 6,060 | 5,980 | 6,040 | +1.68% | 151,200 | 2959億5396万 | +11.52% |
| 10/17 | 6,000 | 6,020 | 5,890 | 5,940 | -1.66% | 225,900 | 2910億5406万 | +10.27% |
| 10/16 | 6,010 | 6,120 | 5,960 | 6,040 | -0.82% | 368,500 | 2959億5396万 | +12.62% |
| 10/16 | （空売り報告）Citigroup Global Markets Limited 294,480株（0.6%）+0.07% |
| 10/15 | 5,840 | 6,090 | 5,740 | 6,090 | +5% | 666,700 | 2984億391万 | +14.17% |
| 10/15 | （空売り報告）Citigroup Global Markets Limited 262,180株（0.53%）再IN |
| 10/14 | 5,610 | 5,960 | 5,560 | 5,800 | +11.32% | 1,600,500 | 2841億9420万 | +9.41% |
| 10/10 | （IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ |
| 10/10 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/10 | 5,430 | 5,460 | 5,160 | 5,210 | -5.44% | 466,500 | 2552億8479万 | -1.21% |
| 10/09 | 5,450 | 5,560 | 5,450 | 5,510 | +2.61% | 288,700 | 2699億8449万 | +4.57% |
| 10/08 | 5,410 | 5,440 | 5,320 | 5,370 | +1.13% | 196,000 | 2631億2463万 | +2.25% |
| 10/07 | 5,370 | 5,380 | 5,290 | 5,310 | 0% | 282,700 | 2601億8469万 | +1.34% |
| 10/01 | （IR情報）15:30 連結子会社におけるランサムウェア被害に関するお知らせ |
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。
