| 2026 |
| 03/06 | 52 | 55 | 51 | 53 | +1.92% | 209,500 | 13億4205万 | -7.02% |
| 03/05 | 52 | 53 | 51 | 52 | +4% | 120,700 | 13億1673万 | -8.77% |
| 03/04 | 53 | 53 | 50 | 50 | -7.41% | 117,000 | 12億6608万 | -13.79% |
| 03/03 | 53 | 56 | 52 | 54 | 0% | 152,000 | 13億6737万 | -6.9% |
| 03/02 | 54 | 54 | 53 | 54 | 0% | 32,500 | 13億6737万 | -6.9% |
| 02/27 | 55 | 55 | 53 | 54 | -1.82% | 68,200 | 13億6737万 | -6.9% |
| 02/26 | 52 | 55 | 52 | 55 | +5.77% | 96,100 | 13億9269万 | -6.78% |
| 02/25 | 52 | 53 | 52 | 52 | 0% | 164,700 | 13億1673万 | -11.86% |
| 02/24 | 55 | 56 | 52 | 52 | -7.14% | 389,000 | 13億1673万 | -11.86% |
| 02/20 | 55 | 56 | 53 | 56 | +1.82% | 219,000 | 14億1801万 | -5.08% |
| 02/19 | 57 | 59 | 55 | 55 | -5.17% | 472,300 | 13億9269万 | -6.78% |
| 02/18 | 58 | 59 | 57 | 58 | 0% | 104,600 | 14億6866万 | -1.69% |
| 02/17 | 57 | 60 | 57 | 58 | 0% | 246,400 | 14億6866万 | -1.69% |
| 02/16 | 60 | 60 | 57 | 58 | -3.33% | 255,100 | 14億6866万 | -1.69% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 63 | 63 | 58 | 60 | -4.76% | 615,200 | 15億1930万 | +1.69% |
| 02/12 | 62 | 66 | 61 | 63 | +3.28% | 790,100 | 15億9527万 | +6.78% |
| 02/10 | 61 | 62 | 60 | 61 | +1.67% | 78,300 | 15億4462万 | +3.39% |
| 02/09 | 62 | 65 | 60 | 60 | 0% | 230,400 | 15億1930万 | +3.45% |
| 02/06 | 60 | 61 | 59 | 60 | -1.64% | 196,700 | 15億1930万 | +3.45% |
| 02/05 | 60 | 63 | 60 | 61 | +1.67% | 129,900 | 15億4462万 | +5.17% |
| 02/04 | 62 | 62 | 60 | 60 | -3.23% | 138,600 | 15億1930万 | +5.26% |
| 02/03 | 60 | 63 | 59 | 62 | +3.33% | 1,455,200 | 15億6994万 | +8.77% |
| 02/02 | 60 | 61 | 59 | 60 | +1.69% | 134,500 | 15億1930万 | +7.14% |
| 01/30 | 63 | 63 | 59 | 59 | -4.84% | 451,400 | 14億9398万 | +5.36% |
| 01/29 | 59 | 63 | 59 | 62 | +6.9% | 1,003,000 | 15億6994万 | +10.71% |
| 01/28 | 59 | 59 | 58 | 58 | -1.69% | 119,200 | 14億6866万 | +5.45% |
| 01/27 | 59 | 60 | 59 | 59 | -1.67% | 72,600 | 14億9398万 | +7.27% |
| 01/26 | 59 | 63 | 59 | 60 | +1.69% | 317,000 | 15億1930万 | +11.11% |
| 01/23 | 59 | 61 | 58 | 59 | 0% | 262,600 | 14億9398万 | +9.26% |
| 01/22 | 58 | 60 | 58 | 59 | +1.72% | 92,900 | 14億9398万 | +11.32% |
| 01/21 | 60 | 60 | 57 | 58 | -3.33% | 144,000 | 14億6866万 | +9.43% |
| 01/20 | 61 | 62 | 58 | 60 | -1.64% | 329,100 | 15億1930万 | +13.21% |
| 01/19 | 59 | 63 | 58 | 61 | +7.02% | 971,100 | 15億4462万 | +17.31% |
| 01/16 | 55 | 59 | 55 | 57 | +1.79% | 195,400 | 14億4334万 | +9.62% |
| 01/15 | 56 | 57 | 54 | 56 | 0% | 262,700 | 14億1801万 | +7.69% |
| 01/14 | 57 | 58 | 56 | 56 | -1.75% | 99,800 | 14億1801万 | +9.8% |
| 01/13 | 58 | 61 | 56 | 57 | -1.72% | 611,800 | 14億4334万 | +11.76% |
| 01/09 | 55 | 59 | 55 | 58 | +5.45% | 241,200 | 14億6866万 | +13.73% |
| 01/08 | 57 | 58 | 55 | 55 | -1.79% | 283,100 | 13億9269万 | +7.84% |
| 01/07 | 54 | 58 | 53 | 56 | +3.7% | 1,215,700 | 14億1801万 | +9.8% |
| 01/06 | 52 | 55 | 52 | 54 | +3.85% | 138,300 | 13億6737万 | +5.88% |
| 01/05 | 51 | 53 | 51 | 52 | +1.96% | 110,800 | 13億1673万 | +1.96% |
| 2025 |
| 12/30 | 51 | 52 | 50 | 51 | -1.92% | 248,800 | 12億9140万 | -1.92% |
| 12/29 | 50 | 53 | 49 | 52 | +4% | 287,500 | 13億1673万 | 0% |
| 12/26 | 50 | 51 | 49 | 50 | 0% | 110,700 | 12億6608万 | -3.85% |
| 12/25 | 50 | 51 | 49 | 50 | 0% | 190,300 | 12億6608万 | -3.85% |
| 12/24 | 50 | 51 | 49 | 50 | 0% | 51,800 | 12億6608万 | -3.85% |
| 12/23 | 48 | 50 | 47 | 50 | +4.17% | 214,300 | 12億6608万 | -5.66% |
| 12/22 | 47 | 48 | 47 | 48 | 0% | 111,100 | 12億1544万 | -9.43% |
| 12/19 | 47 | 49 | 47 | 48 | +2.13% | 159,200 | 12億1544万 | -11.11% |
| 12/18 | 48 | 48 | 46 | 47 | -2.08% | 134,500 | 11億9012万 | -12.96% |
| 12/17 | 49 | 50 | 47 | 48 | -4% | 220,900 | 12億1544万 | -12.73% |
| 12/16 | 49 | 50 | 49 | 50 | +2.04% | 76,300 | 12億6608万 | -10.71% |
| 12/15 | 50 | 50 | 49 | 49 | -3.92% | 98,200 | 12億4076万 | -12.5% |
| 12/12 | 50 | 51 | 50 | 51 | 0% | 94,400 | 12億9140万 | -10.53% |
| 12/11 | 50 | 54 | 50 | 51 | +2% | 339,000 | 12億9140万 | -10.53% |
| 12/10 | 50 | 51 | 49 | 50 | 0% | 197,900 | 12億6608万 | -13.79% |
| 12/09 | 50 | 51 | 50 | 50 | 0% | 72,000 | 12億6608万 | -15.25% |
| 12/08 | 50 | 50 | 49 | 50 | -1.96% | 290,400 | 12億6608万 | -15.25% |
| 12/05 | 51 | 52 | 49 | 51 | -1.92% | 429,000 | 12億9140万 | -15% |
| 12/04 | （5%ルール）SBI証券（6.05%） |
| 12/04 | 53 | 54 | 52 | 52 | -1.89% | 299,100 | 13億1673万 | -14.75% |
| 12/03 | 58 | 58 | 53 | 53 | -8.62% | 352,800 | 13億4205万 | -13.11% |
| 12/02 | 59 | 59 | 57 | 58 | -1.69% | 73,700 | 14億6866万 | -6.45% |
| 12/01 | 58 | 60 | 57 | 59 | +3.51% | 106,500 | 14億9398万 | -6.35% |
| 11/28 | 57 | 60 | 57 | 57 | 0% | 184,900 | 14億4334万 | -9.52% |
| 11/27 | 57 | 58 | 55 | 57 | -1.72% | 140,000 | 14億4334万 | -10.94% |
| 11/26 | 54 | 58 | 54 | 58 | +5.45% | 91,800 | 14億6866万 | -9.38% |
| 11/25 | 55 | 55 | 54 | 55 | 0% | 64,200 | 13億9269万 | -15.38% |
| 11/21 | 55 | 55 | 54 | 55 | -1.79% | 143,200 | 13億9269万 | -16.67% |
| 11/20 | 56 | 57 | 55 | 56 | 0% | 201,200 | 14億1801万 | -15.15% |
| 11/19 | 57 | 57 | 56 | 56 | -3.45% | 66,300 | 14億1801万 | -16.42% |
| 11/18 | 59 | 63 | 57 | 58 | -1.69% | 556,700 | 14億6866万 | -14.71% |
| 11/17 | 62 | 63 | 59 | 59 | -6.35% | 263,600 | 14億9398万 | -13.24% |
| 11/14 | 61 | 63 | 61 | 63 | -3.08% | 158,300 | 15億9527万 | -8.7% |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）16:00 総資産の増加及び営業外収益の計上並びに特別損失の計上に関するお知らせ |
| 11/13 | 66 | 67 | 64 | 65 | -1.52% | 81,200 | 16億4591万 | -7.14% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 47,396株（0.18%）-0.37%義務消失 |
| 11/12 | 64 | 66 | 63 | 66 | +4.76% | 195,900 | 16億7123万 | -5.71% |
| 11/12 | （空売り報告）Barclays Capital Securities Ltd 139,402株（0.55%）-0.12% |
| 11/11 | 63 | 64 | 62 | 63 | -1.56% | 64,100 | 15億9527万 | -11.27% |
| 11/10 | 63 | 64 | 62 | 64 | 0% | 56,100 | 16億2059万 | -9.86% |
| 11/07 | （5%ルール）SBI証券（2.14%） |
| 11/07 | 64 | 64 | 62 | 64 | -1.54% | 81,600 | 16億2059万 | -11.11% |
| 11/06 | 64 | 65 | 62 | 65 | +1.56% | 143,800 | 16億4591万 | -9.72% |
| 11/05 | 65 | 65 | 63 | 64 | -1.54% | 145,800 | 16億2059万 | -12.33% |
| 11/05 | （空売り報告）Barclays Capital Securities Ltd 171,502株（0.67%）-0.05% |
| 11/04 | 68 | 68 | 65 | 65 | -4.41% | 80,000 | 16億4591万 | -10.96% |
| 11/04 | （空売り報告）Barclays Capital Securities Ltd 183,402株（0.72%）+0.04% |
| 10/31 | 67 | 68 | 66 | 68 | 0% | 43,200 | 17億2187万 | -8.11% |
| 10/30 | 66 | 68 | 66 | 68 | +1.49% | 95,700 | 17億2187万 | -9.33% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 173,302株（0.68%）-0.05% |
| 10/29 | 72 | 72 | 65 | 67 | -5.63% | 289,400 | 16億9655万 | -10.67% |
| 10/28 | 73 | 73 | 70 | 71 | -2.74% | 80,100 | 17億9784万 | -6.58% |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 185,302株（0.73%）+0.06% |
| 10/27 | 73 | 74 | 72 | 73 | +1.39% | 40,100 | 18億4848万 | -3.95% |
| 10/24 | 72 | 73 | 72 | 72 | 0% | 7,100 | 18億2316万 | -6.49% |
| 10/23 | 72 | 73 | 72 | 72 | 0% | 24,700 | 18億2316万 | -6.49% |
| 10/22 | 71 | 72 | 70 | 72 | +1.41% | 51,800 | 18億2316万 | -7.69% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 171,802株（0.67%）-0.03% |
| 10/21 | 72 | 72 | 71 | 71 | 0% | 31,600 | 17億9784万 | -8.97% |
| 10/20 | 69 | 73 | 69 | 71 | 0% | 303,500 | 17億9784万 | -10.13% |
| 10/20 | （空売り報告）Barclays Capital Securities Ltd 177,602株（0.7%）-0.1% |
| 10/17 | 75 | 75 | 71 | 71 | -5.33% | 100,300 | 17億9784万 | -10.13% |
| 10/17 | （空売り報告）Barclays Capital Securities Ltd 202,602株（0.8%）+0.05% |
| 10/16 | 74 | 75 | 73 | 75 | +1.35% | 23,600 | 18億9913万 | -6.25% |
| 10/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 97,695株（0.38%）-0.12%義務消失 |
| 10/15 | 70 | 74 | 70 | 74 | +5.71% | 213,900 | 18億7381万 | -8.64% |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 191,102株（0.75%）-0.07% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 126,895株（0.5%）-0.13% |
| 10/14 | 76 | 76 | 70 | 70 | -9.09% | 332,600 | 17億7252万 | -14.63% |
| 10/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 160,795株（0.63%）+0.06% |
| 10/10 | 76 | 77 | 75 | 77 | +1.32% | 114,500 | 19億4977万 | -7.23% |
| 10/10 | （空売り報告）Barclays Capital Securities Ltd 209,702株（0.82%）+0.05% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 144,995株（0.57%）-0.08% |
| 10/09 | 76 | 77 | 75 | 76 | 0% | 114,200 | 19億2445万 | -8.43% |
| 10/09 | （空売り報告）Barclays Capital Securities Ltd 196,602株（0.77%）-0.12% |
| 10/08 | 77 | 78 | 75 | 76 | -1.3% | 72,600 | 19億2445万 | -9.52% |
| 10/07 | （5%ルール）SBI証券（6.7%） |
| 10/07 | 80 | 80 | 76 | 77 | -2.53% | 268,900 | 19億4977万 | -9.41% |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 226,802株（0.89%）-0.06% |
| 10/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 166,395株（0.65%）-0.14% |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 240,802株（0.95%）-0.13% |
| 10/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 200,595株（0.79%）-0.04% |
| 10/02 | （空売り報告）Barclays Capital Securities Ltd 274,302株（1.08%）-0.02% |
| 10/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 212,495株（0.83%）-0.14% |
| 10/01 | （空売り報告）Barclays Capital Securities Ltd 280,302株（1.1%）+0.08% |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 247,095株（0.97%）-0.07% |
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。
