| 2026 |
| 03/09 | 578 | 579 | 547 | 549 | -7.89% | 121,500 | 22億302万 | -14.08% |
| 03/06 | 588 | 598 | 576 | 596 | +1.36% | 39,700 | 23億9162万 | -7.45% |
| 03/06 | （空売り報告）大和証券 293,500株（7.31%）+0.19% |
| 03/05 | 584 | 605 | 573 | 588 | +10.11% | 95,800 | 23億5952万 | -8.55% |
| 03/05 | （空売り報告）大和証券 285,800株（7.12%）+0.18% |
| 03/05 | （空売り報告）Nomura International plc 8,200株（0.2%）-0.34%義務消失 |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,600株（1.31%）+0.05% |
| 03/04 | 570 | 574 | 527 | 534 | -10.55% | 182,200 | 21億4283万 | -16.82% |
| 03/04 | （空売り報告）大和証券 278,800株（6.94%）+0.59% |
| 03/04 | （空売り報告）Nomura International plc 21,700株（0.54%）-0.24% |
| 03/03 | 620 | 635 | 597 | 597 | -4.17% | 120,200 | 23億9564万 | -7.44% |
| 03/03 | （空売り報告）大和証券 254,900株（6.35%）+0.51% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 11,700株（0.29%）-0.28%義務消失 |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 50,600株（1.26%）-0.07% |
| 03/02 | 652 | 652 | 617 | 623 | -5.89% | 95,600 | 24億9997万 | -3.56% |
| 03/02 | （空売り報告）大和証券 234,700株（5.84%）+0.4% |
| 03/02 | （空売り報告）Nomura International plc 31,600株（0.78%）再IN |
| 02/27 | 654 | 664 | 640 | 662 | +0.76% | 43,800 | 26億5647万 | +2.48% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 22,900株（0.57%）-0.07% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,700株（1.33%）-0.16% |
| 02/26 | 639 | 679 | 626 | 657 | +6.14% | 118,900 | 26億3640万 | +2.02% |
| 02/26 | （空売り報告）大和証券 218,300株（5.44%）+0.21% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 25,800株（0.64%）+0.09% |
| 02/25 | 633 | 645 | 616 | 619 | -1.9% | 62,200 | 24億8392万 | -3.58% |
| 02/24 | 679 | 681 | 628 | 631 | -8.02% | 106,800 | 25億3207万 | -1.56% |
| 02/24 | （空売り報告）大和証券 210,100株（5.23%）+0.27% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 60,100株（1.49%）-0.13% |
| 02/20 | 706 | 706 | 677 | 686 | -2.97% | 72,300 | 27億5278万 | +6.85% |
| 02/20 | （空売り報告）Nomura International plc 19,700株（0.49%）-0.03%義務消失 |
| 02/19 | 667 | 707 | 650 | 707 | +6% | 108,100 | 28億3704万 | +10.64% |
| 02/19 | （空売り報告）大和証券 199,200株（4.96%）-0.14% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 65,100株（1.62%）+0.16% |
| 02/18 | 635 | 677 | 635 | 667 | +4.06% | 102,900 | 26億7653万 | +5.21% |
| 02/18 | （空売り報告）大和証券 205,000株（5.1%）-0.16% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 22,100株（0.55%）-0.19% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 58,600株（1.46%）+0.07% |
| 02/17 | 615 | 650 | 613 | 641 | +4.74% | 86,400 | 25億7220万 | +1.75% |
| 02/17 | （空売り報告）大和証券 211,200株（5.26%）+0.18% |
| 02/17 | （空売り報告）Nomura International plc 21,000株（0.52%）-0.16% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,100株（1.39%）-0.03% |
| 02/16 | 640 | 640 | 611 | 612 | -3.62% | 82,200 | 24億5583万 | -2.55% |
| 02/16 | （空売り報告）大和証券 204,000株（5.08%）+0.37% |
| 02/16 | （空売り報告）Nomura International plc 27,300株（0.68%）-0.1% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 29,900株（0.74%）-0.2% |
| 02/13 | 671 | 671 | 631 | 635 | -5.65% | 97,800 | 25億4812万 | +1.44% |
| 02/13 | （空売り報告）JPM Securities Japan Co Ltd. 20,000株（0.49%）-0.09%義務消失 |
| 02/13 | （空売り報告）大和証券 189,300株（4.71%）+0.15% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 38,100株（0.94%）-0.07% |
| 02/12 | 652 | 673 | 650 | 673 | +2.91% | 103,500 | 27億61万 | +8.03% |
| 02/12 | （空売り報告）大和証券 183,200株（4.56%）+0.33% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 57,300株（1.42%）-0.09% |
| 02/10 | 650 | 666 | 646 | 654 | +0.15% | 50,100 | 26億2437万 | +5.83% |
| 02/09 | 650 | 664 | 641 | 653 | +0.62% | 116,800 | 26億2035万 | +6.35% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 23,500株（0.58%）-0.04% |
| 02/09 | （空売り報告）Nomura International plc 31,400株（0.78%）-0.08% |
| 02/06 | 632 | 650 | 616 | 649 | +1.56% | 82,400 | 26億430万 | +6.22% |
| 02/06 | （空売り報告）大和証券 170,000株（4.23%）+0.32% |
| 02/06 | （空売り報告）Nomura International plc 34,800株（0.86%）-0.07% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 60,600株（1.51%）+0.19% |
| 02/05 | 640 | 651 | 620 | 639 | -0.31% | 119,800 | 25億6417万 | +4.93% |
| 02/05 | （空売り報告）大和証券 157,100株（3.91%）+0.47% |
| 02/05 | （空売り報告）Nomura International plc 37,400株（0.93%）+0.05% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 40,800株（1.01%）+0.08% |
| 02/04 | 657 | 660 | 629 | 641 | -0.93% | 149,700 | 25億7220万 | +6.3% |
| 02/04 | （空売り報告）大和証券 138,200株（3.44%）+0.79% |
| 02/04 | （空売り報告）Nomura International plc 35,700株（0.88%）+0.25% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,000株（1.32%）+0.08% |
| 02/03 | 679 | 682 | 626 | 647 | -1.82% | 287,600 | 25億9628万 | +8.38% |
| 02/03 | （空売り報告）JPM Securities Japan Co Ltd. 25,000株（0.62%）+0.1% |
| 02/03 | （空売り報告）大和証券 106,600株（2.65%）+0.9% |
| 02/02 | 766 | 773 | 645 | 659 | -13.86% | 906,500 | 26億4443万 | +11.32% |
| 02/02 | （空売り報告）JPM Securities Japan Co Ltd. 21,100株（0.52%）再IN |
| 02/02 | （空売り報告）大和証券 70,400株（1.75%）+0.51% |
| 02/02 | （空売り報告）Nomura International plc 25,400株（0.63%）再IN |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 37,500株（0.93%）+0.32% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 50,100株（1.24%）+0.16% |
| 01/30 | 672 | 765 | 652 | 765 | +15.04% | 1,559,300 | 30億6979万 | +30.77% |
| 01/30 | （空売り報告）大和証券 50,000株（1.24%）+0.2% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 24,500株（0.61%）再IN |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,500株（1.08%）+0.18% |
| 01/29 | 648 | 665 | 592 | 665 | +17.7% | 1,034,500 | 26億6851万 | +15.65% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,300株（0.9%）+0.06% |
| 01/28 | 584 | 584 | 550 | 565 | -1.91% | 26,300 | 22億6723万 | -0.7% |
| 01/28 | （空売り報告）大和証券 41,800株（1.04%）+0.19% |
| 01/27 | 590 | 590 | 575 | 576 | -4% | 20,400 | 23億1137万 | +1.59% |
| 01/26 | 617 | 617 | 587 | 600 | -3.07% | 15,100 | 24億768万 | +6.01% |
| 01/23 | 621 | 631 | 610 | 619 | +0.16% | 10,200 | 24億8392万 | +9.75% |
| 01/22 | 613 | 632 | 613 | 618 | +0.82% | 14,900 | 24億7991万 | +9.96% |
| 01/22 | （空売り報告）大和証券 34,200株（0.85%）+0.1% |
| 01/21 | 600 | 615 | 585 | 613 | +1.32% | 8,600 | 24億5984万 | +9.07% |
| 01/20 | 617 | 627 | 605 | 605 | -1.79% | 12,300 | 24億2774万 | +7.65% |
| 01/19 | 632 | 632 | 608 | 616 | -3.3% | 20,300 | 24億7188万 | +9.41% |
| 01/16 | 615 | 638 | 610 | 637 | +4.26% | 48,100 | 25億5615万 | +13.14% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 33,800株（0.84%）+0.1% |
| 01/15 | 582 | 615 | 582 | 611 | +5.16% | 32,200 | 24億5182万 | +8.91% |
| 01/15 | （空売り報告）大和証券 30,100株（0.75%）+0.12% |
| 01/14 | 593 | 593 | 572 | 581 | -1.02% | 24,800 | 23億3143万 | +3.57% |
| 01/13 | 594 | 599 | 583 | 587 | +0.51% | 35,300 | 23億5551万 | +4.45% |
| 01/13 | （空売り報告）大和証券 25,600株（0.63%）+0.1% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 30,000株（0.74%）+0.12% |
| 01/09 | 558 | 596 | 552 | 584 | +5.23% | 46,900 | 23億4347万 | +3.91% |
| 01/08 | 558 | 559 | 552 | 555 | -0.36% | 12,300 | 22億2710万 | -1.6% |
| 01/08 | （空売り報告）大和証券 21,400株（0.53%）再IN |
| 01/07 | 552 | 568 | 552 | 557 | +0.18% | 18,800 | 22億3512万 | -1.94% |
| 01/06 | 560 | 566 | 550 | 556 | +0.91% | 18,200 | 22億3111万 | -2.46% |
| 01/05 | 567 | 577 | 546 | 551 | -2.82% | 40,000 | 22億1105万 | -3.67% |
| 2025 |
| 12/30 | 597 | 599 | 552 | 567 | -5.5% | 195,800 | 22億7525万 | -1.22% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 25,000株（0.62%）+0.06% |
| 12/29 | 503 | 600 | 502 | 600 | +20% | 137,900 | 24億768万 | +4.35% |
| 12/26 | 502 | 505 | 500 | 500 | -0.4% | 30,900 | 20億640万 | -13.04% |
| 12/25 | 506 | 506 | 500 | 502 | -0.79% | 19,500 | 20億1442万 | -13.15% |
| 12/24 | 500 | 507 | 499 | 506 | +1.2% | 30,500 | 20億3047万 | -13.06% |
| 12/23 | 505 | 506 | 499 | 500 | -1.57% | 32,300 | 20億640万 | -14.82% |
| 12/22 | 508 | 518 | 505 | 508 | -0.78% | 23,900 | 20億3850万 | -14.33% |
| 12/19 | 513 | 522 | 505 | 512 | -0.78% | 26,500 | 20億5455万 | -14.09% |
| 12/18 | 537 | 537 | 510 | 516 | -3.91% | 34,200 | 20億7060万 | -13.71% |
| 12/17 | 545 | 554 | 535 | 537 | -3.24% | 34,400 | 21億5487万 | -10.65% |
| 12/16 | 575 | 575 | 550 | 555 | -4.15% | 23,800 | 22億2710万 | -7.96% |
| 12/15 | 590 | 608 | 575 | 579 | -6.46% | 45,900 | 23億2341万 | -3.98% |
| 12/12 | （IR情報）15:30 営業外収益の計上に関するお知らせ |
| 12/12 | （IR情報）15:30 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 12/12 | （IR情報）15:30 資金の借入に関するお知らせ |
| 12/12 | 605 | 619 | 605 | 619 | +0.65% | 20,500 | 24億8392万 | +2.82% |
| 12/11 | 635 | 636 | 612 | 615 | -3.3% | 9,800 | 24億6787万 | +2.33% |
| 12/10 | 597 | 643 | 597 | 636 | +6.18% | 31,000 | 25億5214万 | +6.18% |
| 12/09 | 597 | 612 | 596 | 599 | +0.17% | 18,000 | 24億366万 | +0.34% |
| 12/08 | 604 | 610 | 584 | 598 | -0.99% | 18,800 | 23億9965万 | +0.5% |
| 12/05 | 590 | 605 | 582 | 604 | +0.83% | 20,400 | 24億2373万 | +1.85% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,700株（0.56%）-0.13% |
| 12/04 | 587 | 599 | 587 | 599 | -1.32% | 29,400 | 24億366万 | +1.18% |
| 12/03 | 634 | 634 | 602 | 607 | -4.11% | 19,900 | 24億3576万 | +2.53% |
| 12/02 | 644 | 644 | 626 | 633 | -1.71% | 10,400 | 25億4010万 | +6.93% |
| 12/01 | 605 | 647 | 605 | 644 | +6.45% | 39,500 | 25億8424万 | +9.15% |
| 11/28 | 594 | 610 | 594 | 605 | +0.5% | 7,300 | 24億2774万 | +2.72% |
| 11/27 | 608 | 611 | 591 | 602 | -0.99% | 4,300 | 24億1570万 | +2.21% |
| 11/26 | 606 | 610 | 591 | 608 | +1.33% | 8,800 | 24億3978万 | +3.23% |
| 11/25 | 593 | 607 | 593 | 600 | +2.92% | 12,600 | 24億768万 | +2.04% |
| 11/21 | 571 | 584 | 571 | 583 | -0.68% | 9,500 | 23億3946万 | -0.85% |
| 11/20 | 586 | 591 | 571 | 587 | -1.51% | 22,200 | 23億5551万 | -0.17% |
| 11/19 | 629 | 629 | 595 | 596 | -6.73% | 29,400 | 23億9162万 | +1.02% |
| 11/18 | 660 | 660 | 612 | 639 | +0.63% | 50,400 | 25億6417万 | +8.31% |
| 11/17 | 602 | 670 | 598 | 635 | +9.11% | 85,700 | 25億4812万 | +7.45% |
| 11/14 | （IR情報）13:00 大型受注に関するお知らせ |
| 11/14 | 558 | 610 | 556 | 582 | +1.39% | 60,100 | 23億3544万 | -1.69% |
| 11/13 | 584 | 584 | 570 | 574 | -1.71% | 5,700 | 23億334万 | -3.53% |
| 11/12 | 585 | 585 | 582 | 584 | +0.69% | 3,700 | 23億4347万 | -2.34% |
| 11/11 | 575 | 585 | 569 | 580 | +1.58% | 4,700 | 23億2742万 | -3.65% |
| 11/10 | 559 | 571 | 558 | 571 | +2.15% | 4,800 | 22億9130万 | -5.62% |
| 11/07 | 567 | 567 | 556 | 559 | -2.61% | 5,200 | 22億4315万 | -8.06% |
| 11/06 | 577 | 579 | 564 | 574 | -0.17% | 5,800 | 23億334万 | -6.21% |
| 11/05 | 578 | 583 | 561 | 575 | -0.35% | 14,500 | 23億736万 | -6.66% |
| 11/04 | 561 | 579 | 561 | 577 | +3.04% | 14,000 | 23億1538万 | -6.94% |
| 10/31 | 555 | 561 | 551 | 560 | +1.27% | 17,100 | 22億4716万 | -10.26% |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 27,900株（0.69%）-0.01% |
| 10/30 | 553 | 565 | 548 | 553 | -3.49% | 30,500 | 22億1907万 | -12.08% |
| 10/29 | 600 | 600 | 573 | 573 | -4.34% | 18,400 | 22億9933万 | -9.62% |
| 10/28 | 600 | 600 | 596 | 599 | -0.33% | 9,100 | 24億366万 | -6.26% |
| 10/27 | 606 | 610 | 600 | 601 | +0.5% | 11,300 | 24億1169万 | -6.39% |
| 10/24 | 598 | 607 | 598 | 598 | -0.17% | 4,800 | 23億9965万 | -7.57% |
| 10/23 | 611 | 611 | 598 | 599 | -1.8% | 5,100 | 24億366万 | -7.7% |
| 10/22 | 598 | 615 | 597 | 610 | +2.35% | 18,200 | 24億4780万 | -6.44% |
| 10/21 | 598 | 603 | 590 | 596 | +0.51% | 11,200 | 23億9162万 | -9.15% |
| 10/20 | 587 | 607 | 587 | 593 | +0.51% | 20,100 | 23億7959万 | -10.15% |
| 10/17 | 601 | 605 | 590 | 590 | -2.48% | 11,700 | 23億6755万 | -11.14% |
| 10/16 | 616 | 616 | 599 | 605 | -2.42% | 15,900 | 24億2774万 | -9.3% |
| 10/15 | 605 | 621 | 604 | 620 | +0.81% | 9,700 | 24億8793万 | -7.46% |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 19,714株（0.49%）-0.01%義務消失 |
| 10/14 | 646 | 646 | 590 | 615 | -5.53% | 41,400 | 24億6787万 | -8.48% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 20,314株（0.5%）再IN |
| 10/10 | 655 | 660 | 650 | 651 | -0.61% | 7,200 | 26億1233万 | -3.41% |
| 10/09 | 667 | 667 | 655 | 655 | -1.8% | 6,000 | 26億2838万 | -2.96% |
| 10/08 | 656 | 669 | 655 | 667 | +1.68% | 9,200 | 26億7653万 | -1.33% |
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。
