| 2026 |
| 06/03 | 16,310 | 16,590 | 15,150 | 15,260 | -6.44% | 34,400 | 273億6118万 | -7.99% |
| 06/02 | 16,920 | 16,920 | 15,990 | 16,310 | -4.4% | 19,700 | 292億4383万 | -1.84% |
| 06/01 | 17,310 | 17,410 | 16,730 | 17,060 | +0.35% | 15,500 | 305億8858万 | +3.5% |
| 05/29 | 17,000 | 17,450 | 16,620 | 17,000 | -0.58% | 13,800 | 304億8100万 | +4.08% |
| 05/29 | （空売り報告）Nomura International plc 16,300株（0.9%）-0.13% |
| 05/28 | 17,290 | 17,290 | 16,500 | 17,100 | -0.41% | 16,200 | 306億6030万 | +5.67% |
| 05/27 | 17,600 | 17,600 | 16,720 | 17,170 | +0.88% | 19,500 | 307億8581万 | +7.39% |
| 05/26 | 16,950 | 17,290 | 16,220 | 17,020 | +1.61% | 23,300 | 305億1686万 | +7.71% |
| 05/26 | （空売り報告）Nomura International plc 18,600株（1.03%）-0.08% |
| 05/25 | 16,880 | 16,880 | 16,100 | 16,750 | +0.12% | 36,300 | 300億3275万 | +7.44% |
| 05/25 | （空売り報告）Nomura International plc 20,000株（1.11%）-0.13% |
| 05/22 | 15,300 | 16,730 | 15,300 | 16,730 | +12.43% | 37,900 | 299億9689万 | +8.51% |
| 05/21 | 15,180 | 15,290 | 14,840 | 14,880 | +1.09% | 14,900 | 266億7984万 | -2.41% |
| 05/21 | （空売り報告）Nomura International plc 22,400株（1.24%）-0.15% |
| 05/20 | 15,200 | 15,200 | 14,100 | 14,720 | -3.03% | 30,000 | 263億9296万 | -2.61% |
| 05/19 | 15,820 | 15,920 | 15,010 | 15,180 | -2.88% | 24,100 | 272億1774万 | +1.25% |
| 05/19 | （空売り報告）Nomura International plc 25,000株（1.39%）+0.16% |
| 05/18 | 14,500 | 15,750 | 14,220 | 15,630 | +5.61% | 43,400 | 280億2459万 | +5.15% |
| 05/18 | （空売り報告）Nomura International plc 22,100株（1.23%）+0.18% |
| 05/15 | 15,790 | 16,230 | 14,450 | 14,800 | -6.57% | 58,200 | 265億3640万 | +0.84% |
| 05/15 | （空売り報告）Nomura International plc 19,000株（1.05%）-0.56% |
| 05/14 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/14 | 16,220 | 16,290 | 15,600 | 15,840 | -0.94% | 22,700 | 284億112万 | +9.08% |
| 05/14 | （空売り報告）Nomura International plc 28,900株（1.61%）+0.21% |
| 05/13 | 16,390 | 16,660 | 15,750 | 15,990 | -0.19% | 31,900 | 286億7007万 | +11.77% |
| 05/13 | （空売り報告）Nomura International plc 25,200株（1.4%）+0.08% |
| 05/12 | 17,660 | 17,860 | 16,020 | 16,020 | -5.82% | 55,200 | 287億2386万 | +13.7% |
| 05/12 | （空売り報告）Nomura International plc 23,800株（1.32%）-0.15% |
| 05/11 | 17,670 | 17,670 | 16,970 | 17,010 | -2.3% | 17,200 | 304億9893万 | +22.12% |
| 05/11 | （空売り報告）Nomura International plc 26,400株（1.47%）-0.08% |
| 05/08 | 17,520 | 17,800 | 16,820 | 17,410 | -0.57% | 26,900 | 312億1613万 | +27.26% |
| 05/08 | （空売り報告）Nomura International plc 27,800株（1.55%）-0.16% |
| 05/07 | 17,860 | 18,170 | 17,510 | 17,510 | -0.06% | 27,100 | 313億9543万 | +30.32% |
| 05/07 | （空売り報告）Nomura International plc 30,700株（1.71%）-0.12% |
| 05/01 | 18,020 | 18,390 | 17,520 | 17,520 | -2.5% | 21,700 | 314億1336万 | +32.91% |
| 04/30 | 18,390 | 18,940 | 17,970 | 17,970 | -2.92% | 31,900 | 322億2021万 | +38.89% |
| 04/30 | （空売り報告）Nomura International plc 32,900株（1.83%）+0.06% |
| 04/28 | 17,050 | 18,800 | 17,050 | 18,510 | +8.56% | 55,300 | 331億8843万 | +45.61% |
| 04/28 | （空売り報告）Nomura International plc 31,900株（1.77%）-0.14% |
| 04/27 | 18,250 | 18,470 | 16,630 | 17,050 | -6.32% | 77,100 | 305億7065万 | +36.93% |
| 04/27 | （空売り報告）Nomura International plc 34,300株（1.91%）+0.46% |
| 04/24 | 17,600 | 19,480 | 17,500 | 18,200 | +13.75% | 219,300 | 326億3260万 | +48.41% |
| 04/24 | （空売り報告）Nomura International plc 26,000株（1.45%）+0.59% |
| 04/23 | 16,000 | 16,000 | 16,000 | 16,000 | +23.08% | 10,400 | 286億8800万 | +32.54% |
| 04/22 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 04/22 | （IR情報）15:30 剰余金の配当および配当予想の修正に関するお知らせ |
| 04/22 | 13,220 | 13,220 | 12,760 | 13,000 | -2.33% | 17,900 | 233億900万 | +8.82% |
| 04/22 | （空売り報告）Nomura International plc 15,500株（0.86%）-0.08% |
| 04/21 | 13,520 | 13,560 | 13,080 | 13,310 | +0.68% | 20,800 | 238億6483万 | +11.83% |
| 04/21 | （空売り報告）Nomura International plc 17,000株（0.94%）+0.06% |
| 04/20 | 12,560 | 13,280 | 12,360 | 13,220 | +7.57% | 44,700 | 237億346万 | +11.07% |
| 04/20 | （空売り報告）Nomura International plc 15,900株（0.88%）-0.31% |
| 04/17 | 12,720 | 12,730 | 12,100 | 12,290 | -1.44% | 15,500 | 220億3597万 | +3.16% |
| 04/16 | 11,980 | 12,590 | 11,800 | 12,470 | +6.22% | 32,800 | 223億5871万 | +4.59% |
| 04/16 | （空売り報告）Nomura International plc 21,500株（1.19%）+0.19% |
| 04/15 | 12,660 | 12,850 | 11,600 | 11,740 | -5.7% | 50,800 | 210億4982万 | -1.69% |
| 04/15 | （空売り報告）Nomura International plc 18,000株（1%）-0.26% |
| 04/14 | 12,840 | 13,040 | 12,360 | 12,450 | -0.08% | 37,600 | 223億2285万 | +4.17% |
| 04/13 | 11,510 | 12,550 | 11,460 | 12,460 | +7.79% | 53,400 | 223億4078万 | +4.52% |
| 04/13 | （空売り報告）Nomura International plc 22,700株（1.26%）+0.18% |
| 04/10 | 11,700 | 12,100 | 11,550 | 11,560 | -0.77% | 42,900 | 207億2708万 | -2.69% |
| 04/10 | （空売り報告）Nomura International plc 19,400株（1.08%）-0.16% |
| 04/09 | 11,800 | 11,810 | 11,230 | 11,650 | -2.84% | 41,700 | 208億8845万 | -1.61% |
| 04/09 | （空売り報告）Nomura International plc 22,400株（1.24%）+0.2% |
| 04/08 | 11,400 | 12,000 | 11,220 | 11,990 | +9.6% | 56,500 | 214億9807万 | +2.14% |
| 04/08 | （空売り報告）Nomura International plc 18,800株（1.04%）+0.07% |
| 04/07 | 11,220 | 11,460 | 10,710 | 10,940 | -0.09% | 39,100 | 196億1542万 | -6.09% |
| 04/06 | 10,570 | 11,130 | 10,440 | 10,950 | +4.89% | 40,700 | 196億3335万 | -5.8% |
| 04/06 | （空売り報告）Nomura International plc 17,500株（0.97%）+0.09% |
| 04/03 | 10,770 | 11,180 | 10,440 | 10,440 | -1.42% | 53,900 | 187億1892万 | -9.84% |
| 04/03 | （空売り報告）Nomura International plc 15,800株（0.88%）-0.19% |
| 04/02 | 11,970 | 11,970 | 10,570 | 10,590 | -11.68% | 103,900 | 189億8787万 | -8.31% |
| 04/02 | （空売り報告）Nomura International plc 19,300株（1.07%）+0.26% |
| 04/01 | 11,370 | 11,990 | 11,040 | 11,990 | +11.02% | 42,600 | 214億9807万 | +4.01% |
| 04/01 | （空売り報告）Nomura International plc 14,700株（0.81%）+0.02% |
| 03/31 | 10,790 | 11,470 | 10,400 | 10,800 | -4.26% | 59,700 | 193億6440万 | -5.59% |
| 03/31 | （空売り報告）Nomura International plc 14,300株（0.79%）-0.02% |
| 03/30 | 10,540 | 11,380 | 10,420 | 11,280 | +1.08% | 53,500 | 202億2504万 | -1.3% |
| 03/30 | （空売り報告）Nomura International plc 14,700株（0.81%）+0.08% |
| 03/27 | 11,220 | 11,980 | 11,150 | 11,160 | -2.45% | 51,900 | 200億988万 | -2.07% |
| 03/26 | 12,300 | 12,320 | 11,350 | 11,440 | -7.14% | 73,000 | 205億1192万 | +1.18% |
| 03/26 | （空売り報告）Nomura International plc 13,100株（0.73%）+0.05% |
| 03/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,500株（0.47%）-0.12%義務消失 |
| 03/26 | （空売り報告）Barclays Capital Securities Ltd 6,500株（0.36%）-0.16%義務消失 |
| 03/25 | 12,420 | 12,710 | 12,230 | 12,320 | +2.67% | 57,500 | 220億8976万 | +10.19% |
| 03/25 | （空売り報告）Nomura International plc 12,200株（0.68%）-0.17% |
| 03/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 10,700株（0.59%）-0.11% |
| 03/25 | （空売り報告）Barclays Capital Securities Ltd 9,500株（0.52%）-0.17% |
| 03/24 | 13,050 | 13,270 | 11,840 | 12,000 | -2.68% | 105,000 | 215億1600万 | +8.87% |
| 03/24 | （空売り報告）Nomura International plc 15,400株（0.85%）+0.11% |
| 03/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 12,600株（0.7%）+0.05% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 12,500株（0.69%）-0.05% |
| 03/23 | 14,000 | 14,000 | 11,800 | 12,330 | -8.12% | 243,900 | 221億769万 | +13.6% |
| 03/23 | （空売り報告）Nomura International plc 13,400株（0.74%）-0.09% |
| 03/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 11,700株（0.65%）+0.12% |
| 03/23 | （空売り報告）Barclays Capital Securities Ltd 13,300株（0.74%）-0.21% |
| 03/19 | 12,830 | 14,350 | 12,630 | 13,420 | +4.52% | 301,600 | 240億6206万 | +25.64% |
| 03/19 | （空売り報告）Nomura International plc 14,900株（0.83%）-0.19% |
| 03/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 9,600株（0.53%）再IN |
| 03/19 | （空売り報告）Barclays Capital Securities Ltd 17,200株（0.95%）+0.21% |
| 03/18 | （IR情報）15:30 株式取得(子会社化)に関するお知らせ |
| 03/18 | 12,060 | 13,340 | 11,460 | 12,840 | +7.81% | 182,500 | 230億2212万 | +22.57% |
| 03/18 | （空売り報告）Nomura International plc 18,400株（1.02%）-0.11% |
| 03/18 | （空売り報告）Barclays Capital Securities Ltd 13,400株（0.74%）新規 |
| 03/17 | 13,530 | 13,750 | 11,910 | 11,910 | -10.45% | 117,100 | 213億5463万 | +15.57% |
| 03/17 | （空売り報告）Nomura International plc 20,400株（1.13%）-0.58% |
| 03/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 5,400株（0.3%）-0.41%義務消失 |
| 03/16 | 14,130 | 15,000 | 12,980 | 13,300 | -1.7% | 191,500 | 238億4690万 | +31.35% |
| 03/16 | （空売り報告）Nomura International plc 30,800株（1.71%）+0.06% |
| 03/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 12,800株（0.71%）+0.19% |
| 03/13 | 12,380 | 13,730 | 12,220 | 13,530 | +8.07% | 158,400 | 242億5929万 | +36.87% |
| 03/13 | （空売り報告）Nomura International plc 29,600株（1.65%）-0.16% |
| 03/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 9,400株（0.52%）新規 |
| 03/12 | 13,000 | 14,110 | 12,250 | 12,520 | -3.25% | 199,700 | 224億4836万 | +29.9% |
| 03/12 | （空売り報告）Nomura International plc 32,500株（1.81%）-0.11% |
| 03/11 | 12,850 | 13,880 | 12,330 | 12,940 | +7.83% | 160,700 | 232億142万 | +37.4% |
| 03/11 | （空売り報告）Nomura International plc 34,500株（1.92%）+0.72% |
| 03/10 | 11,650 | 12,370 | 11,200 | 12,000 | +2.92% | 130,600 | 215億1600万 | +30.79% |
| 03/10 | （空売り報告）Nomura International plc 21,600株（1.2%）+0.28% |
| 03/09 | 10,520 | 11,890 | 10,520 | 11,660 | +2.1% | 162,900 | 209億638万 | +29.99% |
| 03/09 | （空売り報告）Nomura International plc 16,600株（0.92%）再IN |
| 03/06 | 11,500 | 11,870 | 11,030 | 11,420 | +7.74% | 205,900 | 204億7606万 | +30.02% |
| 03/06 | （空売り報告）Nomura International plc 6,300株（0.35%）-0.17%義務消失 |
| 03/05 | 9,970 | 10,600 | 9,930 | 10,600 | +16.48% | 70,900 | 190億580万 | +23.33% |
| 03/05 | （空売り報告）Nomura International plc 9,400株（0.52%）新規 |
| 03/04 | 9,530 | 9,910 | 9,010 | 9,100 | -6.86% | 63,200 | 163億1630万 | +7.83% |
| 03/03 | 10,370 | 10,550 | 9,750 | 9,770 | -5.05% | 48,700 | 175億1761万 | +16.95% |
| 03/02 | 9,780 | 10,600 | 9,590 | 10,290 | +4.36% | 58,300 | 184億4997万 | +24.58% |
| 02/27 | 9,570 | 9,950 | 9,570 | 9,860 | +1.96% | 21,600 | 176億7898万 | +21% |
| 02/26 | 10,050 | 10,100 | 9,500 | 9,670 | -3.78% | 56,600 | 173億3831万 | +20.03% |
| 02/25 | 10,020 | 10,280 | 9,700 | 10,050 | +2.66% | 93,600 | 180億1965万 | +26.03% |
| 02/24 | 10,230 | 10,520 | 9,620 | 9,790 | -7.03% | 140,900 | 175億5347万 | +24.22% |
| 02/20 | （IR情報）15:30 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 |
| 02/20 | 11,040 | 12,670 | 9,510 | 10,530 | +0.86% | 1,020,800 | 188億8029万 | +34.88% |
| 02/19 | 9,690 | 10,440 | 9,390 | 10,440 | +16.78% | 166,600 | 187億1892万 | +35.48% |
| 02/18 | 8,500 | 9,050 | 8,500 | 8,940 | +7.71% | 50,800 | 160億2942万 | +17.52% |
| 02/17 | 8,360 | 8,450 | 8,090 | 8,300 | -0.36% | 20,500 | 148億8190万 | +9.57% |
| 02/16 | 7,900 | 8,330 | 7,870 | 8,330 | +6.52% | 25,800 | 149億3569万 | +10.1% |
| 02/13 | 7,990 | 7,990 | 7,640 | 7,820 | -2.13% | 11,700 | 140億2126万 | +3.48% |
| 02/12 | 8,330 | 8,340 | 7,940 | 7,990 | -3.85% | 14,900 | 143億2607万 | +5.45% |
| 02/10 | 8,490 | 8,700 | 8,130 | 8,310 | -2.81% | 34,400 | 148億9983万 | +9.47% |
| 02/09 | 8,200 | 8,690 | 8,050 | 8,550 | +14.77% | 143,300 | 153億3015万 | +12.68% |
| 02/06 | （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) |
| 02/06 | 7,320 | 7,450 | 7,030 | 7,450 | +2.48% | 16,400 | 133億5785万 | -1.65% |
| 02/05 | 7,340 | 7,340 | 7,140 | 7,270 | -0.95% | 9,000 | 130億3511万 | -4.37% |
| 02/04 | 7,120 | 7,360 | 7,120 | 7,340 | +4.26% | 13,000 | 131億6062万 | -3.88% |
| 02/03 | 7,060 | 7,060 | 6,910 | 7,040 | +2.62% | 5,000 | 126億2272万 | -8.24% |
| 02/02 | 6,840 | 7,040 | 6,840 | 6,860 | -0.15% | 8,700 | 122億9998万 | -11.06% |
| 01/30 | 7,060 | 7,060 | 6,810 | 6,870 | -1.72% | 6,900 | 123億1791万 | -11.58% |
| 01/29 | 6,810 | 7,040 | 6,650 | 6,990 | +4.17% | 15,000 | 125億3307万 | -10.66% |
| 01/28 | 6,690 | 6,720 | 6,590 | 6,710 | +0.15% | 7,700 | 120億3103万 | -14.6% |
| 01/27 | 7,000 | 7,000 | 6,660 | 6,700 | -4.01% | 14,100 | 120億1310万 | -15.08% |
| 01/26 | 7,370 | 7,370 | 6,980 | 6,980 | -6.06% | 25,500 | 125億1514万 | -11.95% |
| 01/23 | 7,530 | 7,530 | 7,420 | 7,430 | -1.07% | 8,900 | 133億2199万 | -6.63% |
| 01/22 | 7,600 | 7,660 | 7,490 | 7,510 | -0.13% | 11,600 | 134億6543万 | -5.87% |
| 01/21 | （IR情報）15:30 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 |
| 01/21 | 7,600 | 7,600 | 7,420 | 7,520 | -1.57% | 11,300 | 134億8336万 | -5.98% |
| 01/20 | 7,790 | 7,790 | 7,620 | 7,640 | -1.04% | 8,700 | 136億9852万 | -4.64% |
| 01/19 | 7,830 | 7,960 | 7,720 | 7,720 | -2.77% | 11,500 | 138億4196万 | -3.81% |
| 01/16 | 8,000 | 8,020 | 7,860 | 7,940 | -0.63% | 8,400 | 142億3642万 | -1.27% |
| 01/15 | 7,940 | 7,990 | 7,890 | 7,990 | +0.25% | 12,700 | 143億2607万 | -0.67% |
| 01/14 | 8,160 | 8,160 | 7,870 | 7,970 | -2.21% | 21,000 | 142億9021万 | -0.93% |
| 01/13 | 8,200 | 8,400 | 8,080 | 8,150 | +1.12% | 95,400 | 146億1295万 | +1.33% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1株（0%）-0.69%義務消失 |
| 01/09 | 8,110 | 8,120 | 8,020 | 8,060 | -0.62% | 4,300 | 144億5158万 | +0.32% |
| 01/08 | 8,200 | 8,290 | 8,060 | 8,110 | -2.64% | 8,300 | 145億4123万 | +0.92% |
| 01/07 | 8,230 | 8,450 | 8,230 | 8,330 | -0.12% | 4,600 | 149億3569万 | +3.43% |
| 01/06 | 8,280 | 8,350 | 8,250 | 8,340 | +1.21% | 2,800 | 149億5362万 | +3.15% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 12,401株（0.69%）-0.01% |
| 01/05 | 8,330 | 8,340 | 8,220 | 8,240 | +0.24% | 5,000 | 147億7432万 | +1.6% |
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。
