| 2026 |
| 07/09 | 3,190 | 3,295 | 2,938 | 2,983 | -7.79% | 744,900 | 326億7548万 | +15.04% |
| 07/08 | 3,235 | 3,235 | 3,235 | 3,235 | +18.28% | 185,100 | 354億3586万 | +25.48% |
| 07/07 | （IR情報）16:00 2027年2月期第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ |
| 07/07 | （IR情報）16:00 2027年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/07 | 2,780 | 2,790 | 2,630 | 2,735 | +2.05% | 248,300 | 299億5891万 | +7.17% |
| 07/07 | （空売り報告）モルガン・スタンレーMUFG証券 110,200株（1%）+0.36% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 83,861株（0.76%）+0.16% |
| 07/06 | 2,630 | 2,739 | 2,609 | 2,680 | +3.84% | 114,400 | 293億5645万 | +5.26% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 65,860株（0.6%）+0.1% |
| 07/03 | 2,500 | 2,584 | 2,438 | 2,581 | +3.7% | 53,400 | 282億7201万 | +1.41% |
| 07/02 | （IR情報）16:00 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 |
| 07/02 | 2,463 | 2,532 | 2,430 | 2,489 | +1.06% | 45,200 | 272億6425万 | -2.47% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 55,560株（0.5%）再IN |
| 07/01 | 2,525 | 2,549 | 2,433 | 2,463 | -3.18% | 50,700 | 269億7945万 | -3.9% |
| 07/01 | （空売り報告）モルガン・スタンレーMUFG証券 70,300株（0.64%）+0.11% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 53,660株（0.48%）-0.02%義務消失 |
| 06/30 | 2,535 | 2,547 | 2,450 | 2,544 | +0.71% | 43,300 | 278億6672万 | -1.24% |
| 06/30 | （空売り報告）Barclays Capital Securities Ltd 55,860株（0.5%）再IN |
| 06/29 | 2,620 | 2,735 | 2,467 | 2,526 | +3.74% | 92,400 | 276億6955万 | -2.47% |
| 06/29 | （空売り報告）モルガン・スタンレーMUFG証券 58,300株（0.53%）再IN |
| 06/26 | 2,503 | 2,520 | 2,430 | 2,435 | -3.94% | 46,400 | 266億7274万 | -6.49% |
| 06/25 | 2,685 | 2,699 | 2,535 | 2,535 | -1.93% | 36,300 | 277億6813万 | -3.13% |
| 06/24 | 2,615 | 2,646 | 2,536 | 2,585 | +0.78% | 30,600 | 283億1583万 | -1.41% |
| 06/23 | 2,799 | 2,803 | 2,551 | 2,565 | -6.73% | 75,300 | 280億9675万 | -2.25% |
| 06/22 | 2,611 | 2,770 | 2,611 | 2,750 | +5.12% | 70,800 | 301億2322万 | +4.6% |
| 06/19 | 2,660 | 2,719 | 2,601 | 2,616 | -0.15% | 54,100 | 286億5540万 | -0.53% |
| 06/18 | 2,628 | 2,690 | 2,601 | 2,620 | 0% | 46,800 | 286億9921万 | -0.72% |
| 06/17 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/17 | 2,446 | 2,662 | 2,446 | 2,620 | +6.03% | 77,600 | 286億9921万 | -1.09% |
| 06/16 | 2,465 | 2,515 | 2,432 | 2,471 | +0.24% | 26,000 | 270億6708万 | -7.35% |
| 06/15 | 2,429 | 2,482 | 2,417 | 2,465 | +3.44% | 39,200 | 270億136万 | -8.4% |
| 06/12 | 2,420 | 2,484 | 2,383 | 2,383 | +0.55% | 43,200 | 261億314万 | -12.36% |
| 06/11 | 2,346 | 2,386 | 2,275 | 2,370 | -2.15% | 61,000 | 259億6074万 | -13.79% |
| 06/10 | 2,477 | 2,503 | 2,317 | 2,422 | -3.04% | 81,100 | 265億3034万 | -12.59% |
| 06/09 | 2,588 | 2,600 | 2,470 | 2,498 | -2.91% | 53,900 | 273億6284万 | -10.5% |
| 06/08 | 2,573 | 2,604 | 2,500 | 2,573 | -3.74% | 72,100 | 281億8438万 | -8.37% |
| 06/05 | 2,575 | 2,726 | 2,575 | 2,673 | +2.41% | 45,800 | 292億7977万 | -5.31% |
| 06/04 | 2,557 | 2,635 | 2,532 | 2,610 | +0.31% | 38,600 | 285億8967万 | -7.9% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 51,300株（0.46%）-0.05%義務消失 |
| 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 | （空売り報告）Nomura International plc 14,600株（0.13%）-0.4%義務消失 |
| 02/09 | （空売り報告）Nomura International plc 58,700株（0.53%）新規 |
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。
