| 2026 |
| 06/03 | 2,600 | 2,654 | 2,600 | 2,602 | +1.25% | 47,900 | 285億204万 | -8.93% |
| 06/02 | 2,631 | 2,642 | 2,516 | 2,570 | -3.75% | 66,100 | 281億5152万 | -11.13% |
| 06/01 | 2,752 | 2,760 | 2,646 | 2,670 | -2.7% | 47,400 | 292億4691万 | -8.84% |
| 05/29 | 2,816 | 2,884 | 2,744 | 2,744 | -0.8% | 54,300 | 300億5750万 | -7.2% |
| 05/28 | 2,787 | 2,842 | 2,707 | 2,766 | -0.75% | 55,000 | 302億9848万 | -7.15% |
| 05/27 | 2,975 | 2,995 | 2,760 | 2,787 | -3.5% | 70,900 | 305億2851万 | -7.07% |
| 05/26 | （IR情報）16:00 支配株主等に関する事項について |
| 05/26 | 2,890 | 2,899 | 2,760 | 2,888 | -0.07% | 48,800 | 316億3486万 | -4.28% |
| 05/25 | 2,814 | 2,890 | 2,751 | 2,890 | +4.56% | 67,000 | 316億5677万 | -4.56% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 55,900株（0.51%）再IN |
| 05/22 | 2,700 | 2,797 | 2,684 | 2,764 | +4.14% | 65,400 | 302億7657万 | -8.96% |
| 05/22 | （空売り報告）モルガン・スタンレーMUFG証券 53,400株（0.48%）-0.1%義務消失 |
| 05/21 | 2,648 | 2,685 | 2,571 | 2,654 | +0.8% | 71,700 | 290億7165万 | -12.96% |
| 05/20 | 2,646 | 2,665 | 2,581 | 2,633 | -2.34% | 59,200 | 288億4161万 | -14.12% |
| 05/19 | 2,737 | 2,800 | 2,658 | 2,696 | -2.85% | 103,900 | 295億3171万 | -12.78% |
| 05/18 | 2,839 | 2,842 | 2,725 | 2,775 | -1.74% | 49,100 | 303億9707万 | -11.11% |
| 05/18 | （空売り報告）モルガン・スタンレーMUFG証券 64,500株（0.58%）-0.1% |
| 05/15 | 2,853 | 2,900 | 2,771 | 2,824 | -1.53% | 90,600 | 309億3381万 | -10.38% |
| 05/15 | （空売り報告）Nomura International plc 45,700株（0.41%）-0.09%義務消失 |
| 05/14 | 3,090 | 3,090 | 2,851 | 2,868 | -7.03% | 98,600 | 314億1578万 | -9.84% |
| 05/14 | （空売り報告）Nomura International plc 55,400株（0.5%）再IN |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 75,100株（0.68%）-0.08% |
| 05/13 | 3,040 | 3,110 | 3,000 | 3,085 | +0.65% | 75,700 | 337億9278万 | -3.59% |
| 05/13 | （空売り報告）Nomura International plc 54,100株（0.49%）-0.02%義務消失 |
| 05/13 | （空売り報告）モルガン・スタンレーMUFG証券 83,500株（0.76%）-0.12% |
| 05/12 | 3,185 | 3,195 | 3,050 | 3,065 | -3.46% | 66,600 | 335億7370万 | -4.72% |
| 05/11 | 3,095 | 3,180 | 3,075 | 3,175 | +1.93% | 83,500 | 347億7863万 | -1.76% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 96,600株（0.88%）-0.02% |
| 05/08 | 2,950 | 3,150 | 2,887 | 3,115 | +6.13% | 130,500 | 341億2139万 | -3.71% |
| 05/07 | 2,920 | 2,980 | 2,899 | 2,935 | +0.65% | 100,000 | 321億4969万 | -9.44% |
| 05/01 | 2,869 | 2,954 | 2,854 | 2,916 | -0.1% | 74,000 | 319億4157万 | -10.63% |
| 04/30 | 2,872 | 2,919 | 2,775 | 2,919 | -0.95% | 165,400 | 319億7443万 | -11.17% |
| 04/28 | 2,924 | 2,973 | 2,897 | 2,947 | -0.07% | 110,800 | 322億8114万 | -11.1% |
| 04/28 | （空売り報告）Nomura International plc 56,300株（0.51%）再IN |
| 04/28 | （空売り報告）モルガン・スタンレーMUFG証券 99,200株（0.9%）+0.01% |
| 04/27 | 3,165 | 3,165 | 2,901 | 2,949 | -7.84% | 293,000 | 323億305万 | -11.63% |
| 04/27 | （空売り報告）Nomura International plc 53,100株（0.48%）-0.02%義務消失 |
| 04/27 | （空売り報告）モルガン・スタンレーMUFG証券 97,700株（0.89%）+0.18% |
| 04/24 | （5%ルール）二村（2.69%）二村勝彦（2.22%） |
| 04/24 | 3,415 | 3,470 | 3,190 | 3,200 | -7.78% | 198,000 | 350億5248万 | -4.73% |
| 04/24 | （空売り報告）Nomura International plc 55,000株（0.5%）再IN |
| 04/23 | 3,520 | 3,550 | 3,340 | 3,470 | -0.86% | 221,100 | 380億1003万 | +2.45% |
| 04/23 | （空売り報告）Nomura International plc 45,900株（0.41%）-0.15%義務消失 |
| 04/23 | （空売り報告）モルガン・スタンレーMUFG証券 78,100株（0.71%）+0.1% |
| 04/22 | 3,350 | 3,515 | 3,305 | 3,500 | +4.48% | 231,200 | 383億3865万 | +2.55% |
| 04/21 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 04/21 | 3,325 | 3,425 | 3,245 | 3,350 | +1.52% | 152,800 | 366億9556万 | -2.3% |
| 04/21 | （空売り報告）Nomura International plc 61,700株（0.56%）-0.09% |
| 04/20 | 3,340 | 3,385 | 3,260 | 3,300 | +0.92% | 132,800 | 361億4787万 | -4.49% |
| 04/20 | （空売り報告）Nomura International plc 71,500株（0.65%）-0.14% |
| 04/17 | 3,250 | 3,345 | 3,185 | 3,270 | +1.4% | 180,300 | 358億1925万 | -6.2% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 67,500株（0.61%）+0.09% |
| 04/16 | 3,215 | 3,275 | 3,160 | 3,225 | +1.57% | 82,800 | 353億2632万 | -8.46% |
| 04/15 | 3,200 | 3,285 | 3,115 | 3,175 | +2.42% | 134,200 | 347億7863万 | -10.89% |
| 04/14 | 3,100 | 3,150 | 3,025 | 3,100 | +0.98% | 114,800 | 339億5709万 | -13.79% |
| 04/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,695株（0.4%）-0.16%義務消失 |
| 04/13 | （5%ルール）二村勝彦（2.84%） |
| 04/13 | 3,085 | 3,170 | 3,020 | 3,070 | -0.81% | 99,300 | 336億2847万 | -15.17% |
| 04/10 | 3,250 | 3,250 | 3,065 | 3,095 | -4.48% | 235,100 | 339億232万 | -15.34% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 53,500株（0.48%）-0.02%義務消失 |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 62,282株（0.56%）再IN |
| 04/09 | 3,310 | 3,380 | 3,210 | 3,240 | -6.63% | 235,500 | 354億9063万 | -12.17% |
| 04/09 | （空売り報告）Nomura International plc 86,600株（0.79%）+0.13% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 55,000株（0.5%）再IN |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,882株（0.49%）-0.03%義務消失 |
| 04/08 | 3,325 | 3,500 | 3,235 | 3,470 | -0.86% | 535,700 | 380億1003万 | -6.39% |
| 04/08 | （空売り報告）Nomura International plc 73,000株（0.66%）再IN |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 57,500株（0.52%）再IN |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 57,382株（0.52%）新規 |
| 04/07 | （IR情報）16:00 2026年2月期決算短信〔日本基準〕(連結) |
| 04/07 | 3,630 | 3,630 | 3,420 | 3,500 | -2.23% | 203,500 | 383億3865万 | -6.32% |
| 04/06 | 3,705 | 3,820 | 3,550 | 3,580 | +6.71% | 402,300 | 392億1496万 | -4.86% |
| 04/03 | （IR情報）16:00 2026年2月期通期連結業績予想の修正及び期末配当予想の修正(増配)に関するお知らせ |
| 04/03 | 3,480 | 3,540 | 3,355 | 3,355 | -4.55% | 148,400 | 367億5033万 | -11.48% |
| 04/02 | 3,470 | 3,645 | 3,415 | 3,515 | +2.18% | 154,800 | 385億295万 | -7.96% |
| 04/01 | 3,410 | 3,445 | 3,315 | 3,440 | +6.34% | 92,900 | 376億8141万 | -10.28% |
| 03/31 | 3,205 | 3,335 | 3,140 | 3,235 | -1.07% | 91,400 | 354億3586万 | -16.04% |
| 03/30 | 3,225 | 3,280 | 3,195 | 3,270 | -6.03% | 91,800 | 358億1925万 | -15.98% |
| 03/27 | 3,390 | 3,480 | 3,355 | 3,480 | -0.29% | 60,300 | 381億1957万 | -11.59% |
| 03/26 | 3,650 | 3,725 | 3,430 | 3,490 | -4.64% | 98,500 | 382億2911万 | -12.16% |
| 03/25 | 3,640 | 3,680 | 3,585 | 3,660 | +4.87% | 80,700 | 400億9127万 | -8.09% |
| 03/24 | 3,695 | 3,695 | 3,440 | 3,490 | -0.43% | 77,900 | 382億2911万 | -12.4% |
| 03/23 | 3,655 | 3,685 | 3,490 | 3,505 | -9.9% | 136,400 | 383億9341万 | -12% |
| 03/19 | 4,000 | 4,055 | 3,860 | 3,890 | -5.7% | 112,900 | 426億1067万 | -2.43% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 46,600株（0.42%）-0.14%義務消失 |
| 03/18 | 4,030 | 4,125 | 3,950 | 4,125 | +5.77% | 74,200 | 451億8483万 | +3.8% |
| 03/17 | 4,075 | 4,140 | 3,845 | 3,900 | -2.62% | 98,100 | 427億2021万 | -1.14% |
| 03/17 | （空売り報告）モルガン・スタンレーMUFG証券 61,400株（0.56%）-0.04% |
| 03/16 | 3,950 | 4,090 | 3,910 | 4,005 | -1.35% | 91,000 | 438億7036万 | +2.01% |
| 03/13 | 4,050 | 4,155 | 4,005 | 4,060 | -3.22% | 116,800 | 444億7283万 | +4.18% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 66,100株（0.6%）+0.07% |
| 03/12 | 4,140 | 4,310 | 4,060 | 4,195 | -1.06% | 160,600 | 459億5161万 | +8.65% |
| 03/11 | 4,025 | 4,330 | 3,935 | 4,240 | +6.53% | 201,500 | 464億4453万 | +11.08% |
| 03/10 | 3,860 | 3,995 | 3,805 | 3,980 | +8.15% | 125,300 | 435億9652万 | +5.51% |
| 03/09 | 3,690 | 3,755 | 3,540 | 3,680 | -8% | 187,700 | 403億1035万 | -1.5% |
| 03/06 | 3,910 | 4,100 | 3,850 | 4,000 | +2.3% | 151,200 | 438億1560万 | +7.76% |
| 03/06 | （空売り報告）モルガン・スタンレーMUFG証券 58,100株（0.53%）再IN |
| 03/05 | 3,915 | 4,060 | 3,800 | 3,910 | +5.53% | 171,600 | 428億2974万 | +6.6% |
| 03/04 | 3,990 | 4,135 | 3,620 | 3,705 | -11.79% | 294,800 | 405億8419万 | +1.98% |
| 03/03 | 4,235 | 4,540 | 4,190 | 4,200 | +0.84% | 344,200 | 460億638万 | +16.34% |
| 03/02 | 4,180 | 4,320 | 4,040 | 4,165 | -2% | 183,100 | 456億2299万 | +16.8% |
| 02/27 | 4,100 | 4,280 | 4,060 | 4,250 | +4.04% | 196,100 | 465億5407万 | +20.57% |
| 02/26 | 3,945 | 4,240 | 3,945 | 4,085 | +4.88% | 275,400 | 447億4668万 | +17.15% |
| 02/25 | 3,870 | 3,995 | 3,790 | 3,895 | -0.64% | 147,500 | 426億6544万 | +12.54% |
| 02/24 | 4,160 | 4,160 | 3,830 | 3,920 | -6.89% | 247,200 | 429億3928万 | +13.56% |
| 02/24 | （空売り報告）Nomura International plc 51,665株（0.47%）-0.08%義務消失 |
| 02/20 | 4,245 | 4,470 | 4,065 | 4,210 | -3.55% | 388,500 | 461億1591万 | +22.63% |
| 02/19 | 4,950 | 5,090 | 4,240 | 4,365 | -1.02% | 1,259,000 | 478億1377万 | +28.12% |
| 02/19 | （空売り報告）Nomura International plc 60,900株（0.55%）再IN |
| 02/18 | 4,400 | 4,410 | 4,235 | 4,410 | +18.87% | 347,900 | 483億669万 | +30.74% |
| 02/17 | 3,770 | 3,950 | 3,590 | 3,710 | +0.27% | 289,200 | 406億3896万 | +11.51% |
| 02/16 | 3,510 | 3,750 | 3,510 | 3,700 | +6.78% | 168,500 | 405億2943万 | +12.05% |
| 02/13 | 3,600 | 3,615 | 3,425 | 3,465 | -4.15% | 129,900 | 379億5526万 | +5.93% |
| 02/12 | 3,600 | 3,755 | 3,540 | 3,615 | +1.54% | 200,900 | 395億9834万 | +11.3% |
| 02/10 | 3,450 | 3,650 | 3,405 | 3,560 | +5.01% | 233,000 | 389億9588万 | +10.56% |
| 02/10 | （空売り報告）Nomura International plc 14,600株（0.13%）-0.4%義務消失 |
| 02/09 | 3,570 | 3,570 | 3,350 | 3,390 | -1.31% | 241,200 | 371億3372万 | +6.07% |
| 02/09 | （空売り報告）Nomura International plc 58,700株（0.53%）新規 |
| 02/06 | 3,270 | 3,435 | 3,165 | 3,435 | +4.89% | 166,400 | 376億2664万 | +8.36% |
| 02/05 | 3,240 | 3,360 | 3,180 | 3,275 | +3.31% | 209,000 | 358億7402万 | +4.13% |
| 02/04 | 3,095 | 3,210 | 3,045 | 3,170 | +2.42% | 139,700 | 347億2386万 | +1.64% |
| 02/03 | 3,230 | 3,235 | 3,035 | 3,095 | -0.32% | 111,800 | 339億232万 | -0.1% |
| 02/02 | 3,200 | 3,285 | 3,075 | 3,105 | +0.65% | 201,600 | 340億1185万 | +0.78% |
| 01/30 | 3,045 | 3,125 | 2,989 | 3,085 | -0.16% | 100,100 | 337億9278万 | +0.75% |
| 01/29 | 2,940 | 3,140 | 2,922 | 3,090 | +6.92% | 159,500 | 338億4755万 | +1.78% |
| 01/28 | 3,050 | 3,050 | 2,867 | 2,890 | -4.93% | 163,500 | 316億5677万 | -3.99% |
| 01/27 | 3,110 | 3,110 | 3,035 | 3,040 | -2.41% | 88,700 | 332億9985万 | +1.88% |
| 01/26 | 3,050 | 3,175 | 3,020 | 3,115 | +0.32% | 119,800 | 341億2139万 | +5.52% |
| 01/23 | 3,120 | 3,235 | 3,085 | 3,105 | -0.96% | 135,000 | 340億1185万 | +6.55% |
| 01/22 | 3,355 | 3,360 | 3,100 | 3,135 | -5% | 223,000 | 343億4047万 | +8.89% |
| 01/21 | 3,275 | 3,590 | 3,235 | 3,300 | -3.93% | 285,300 | 361億4787万 | +16.28% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 44,900株（0.4%）-0.15%義務消失 |
| 01/20 | 3,620 | 3,635 | 3,410 | 3,435 | -6.4% | 192,300 | 376億2664万 | +22.99% |
| 01/19 | 3,350 | 3,715 | 3,340 | 3,670 | +6.07% | 210,700 | 402億81万 | +33.8% |
| 01/16 | 3,565 | 3,595 | 3,335 | 3,460 | -2.95% | 216,800 | 379億49万 | +28.96% |
| 01/15 | 3,450 | 3,630 | 3,440 | 3,565 | +2% | 186,400 | 390億5065万 | +35.45% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 60,400株（0.55%）再IN |
| 01/14 | 3,280 | 3,720 | 3,250 | 3,495 | +6.55% | 450,900 | 382億8388万 | +35.83% |
| 01/13 | 3,215 | 3,315 | 3,110 | 3,280 | +6.67% | 244,000 | 359億2879万 | +30.47% |
| 01/09 | 3,230 | 3,250 | 2,965 | 3,075 | +5.27% | 459,700 | 336億8324万 | +24.95% |
| 01/08 | （IR情報）16:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/08 | 2,890 | 3,015 | 2,870 | 2,921 | +1.18% | 222,400 | 319億9634万 | +21.05% |
| 01/07 | 2,907 | 2,929 | 2,841 | 2,887 | -1.47% | 128,000 | 316億2390万 | +21.56% |
| 01/06 | 2,968 | 2,995 | 2,911 | 2,930 | -0.54% | 204,000 | 320億9492万 | +25.16% |
| 01/05 | 2,800 | 2,952 | 2,758 | 2,946 | +7.36% | 263,100 | 322億7018万 | +27.75% |
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。
