| 2026 |
| 10/01 | 893 | 895 | 847 | 847 | -5.36% | 23,800 | - | +2.17% |
| 09/30 | 890 | 908 | 872 | 895 | -1.1% | 21,600 | - | +8.09% |
| 09/29 | 839 | 915 | 820 | 905 | +7.48% | 53,200 | - | +9.56% |
| 09/28 | 812 | 849 | 812 | 842 | +4.6% | 13,800 | - | +2.18% |
| 09/25 | 780 | 834 | 771 | 805 | -0.62% | 28,600 | - | -2.31% |
| 09/24 | 827 | 848 | 810 | 810 | -1.58% | 11,900 | - | -1.94% |
| 09/18 | 813 | 835 | 813 | 823 | +1.35% | 6,000 | - | -0.72% |
| 09/17 | 823 | 835 | 812 | 812 | -0.98% | 4,100 | - | -2.17% |
| 09/16 | 829 | 835 | 818 | 820 | -2.5% | 5,000 | - | -1.32% |
| 09/15 | 823 | 845 | 823 | 841 | +0.84% | 3,100 | - | +1.2% |
| 09/14 | 813 | 843 | 812 | 834 | +1.71% | 4,800 | - | +0.36% |
| 09/11 | 816 | 830 | 816 | 820 | -0.36% | 2,200 | - | -0.85% |
| 09/10 | 824 | 836 | 823 | 823 | -1.2% | 1,200 | - | 0% |
| 09/09 | 826 | 859 | 820 | 833 | +0.85% | 7,900 | - | +1.59% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 59,300株（1.23%）-0.12% |
| 09/08 | 820 | 847 | 819 | 826 | -0.48% | 6,000 | - | +1.35% |
| 09/07 | 824 | 848 | 824 | 830 | +1.59% | 7,900 | - | +2.47% |
| 09/04 | 804 | 850 | 804 | 817 | +2.13% | 22,200 | - | +1.49% |
| 09/04 | （空売り報告）Barclays Capital Securities Ltd 64,600株（1.35%）-0.05% |
| 09/03 | 794 | 806 | 794 | 800 | +1.27% | 2,400 | - | -0.12% |
| 09/02 | 805 | 820 | 790 | 790 | -2.59% | 8,600 | - | -1% |
| 09/01 | 815 | 830 | 811 | 811 | -1.34% | 4,300 | - | +1.88% |
| 08/31 | 821 | 833 | 811 | 822 | -0.6% | 4,800 | - | +3.14% |
| 08/28 | 820 | 833 | 820 | 827 | +0.85% | 4,800 | - | +4.16% |
| 08/27 | 835 | 847 | 820 | 820 | -1.2% | 15,400 | - | +3.67% |
| 08/27 | （空売り報告）JPM Securities Japan Co Ltd. 22,800株（0.47%）-0.12%義務消失 |
| 08/26 | 835 | 841 | 830 | 830 | -1.19% | 1,900 | - | +5.33% |
| 08/25 | 822 | 840 | 810 | 840 | +2.19% | 7,400 | - | +7.14% |
| 08/24 | 835 | 842 | 822 | 822 | -2.72% | 4,100 | - | +5.25% |
| 08/21 | 850 | 865 | 844 | 845 | -2.31% | 9,100 | - | +8.06% |
| 08/20 | 848 | 866 | 837 | 865 | +3.35% | 21,100 | - | +10.19% |
| 08/20 | （空売り報告）Barclays Capital Securities Ltd 67,196株（1.4%）+0.08% |
| 08/19 | 846 | 856 | 826 | 837 | -2.11% | 17,100 | - | +6.35% |
| 08/19 | （空売り報告）JPM Securities Japan Co Ltd. 28,500株（0.59%）-0.09% |
| 08/18 | 864 | 900 | 855 | 855 | -1.72% | 21,900 | - | +9.06% |
| 08/17 | 865 | 885 | 836 | 870 | +1.99% | 23,700 | - | +11.83% |
| 08/17 | （空売り報告）JPM Securities Japan Co Ltd. 33,000株（0.68%）-0.06% |
| 08/14 | 834 | 871 | 824 | 853 | +2.16% | 26,100 | - | +10.64% |
| 08/14 | （空売り報告）JPM Securities Japan Co Ltd. 35,500株（0.74%）-0.11% |
| 08/13 | 825 | 849 | 812 | 835 | -0.6% | 28,400 | - | +9.29% |
| 08/12 | 811 | 922 | 804 | 840 | +2.19% | 159,300 | - | +10.67% |
| 08/12 | （空売り報告）JPM Securities Japan Co Ltd. 41,000株（0.85%）+0.08% |
| 08/10 | 820 | 895 | 800 | 822 | +10.34% | 225,000 | - | +9.02% |
| 08/10 | （空売り報告）JPM Securities Japan Co Ltd. 37,300株（0.77%）+0.08% |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 63,596株（1.32%）-0.14% |
| 08/07 | （IR情報）16:00 2027年3月期第2四半期(中間期)業績予想の修正に関するお知らせ |
| 08/07 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 726 | 745 | 724 | 745 | +2.76% | 11,600 | - | -0.53% |
| 08/06 | 743 | 744 | 712 | 725 | -1.09% | 21,000 | - | -2.95% |
| 08/05 | 711 | 742 | 710 | 733 | +3.24% | 13,300 | - | -1.61% |
| 08/04 | 711 | 719 | 710 | 710 | +1% | 4,100 | - | -4.44% |
| 08/04 | （空売り報告）JPM Securities Japan Co Ltd. 33,200株（0.69%）-0.05% |
| 08/03 | 704 | 723 | 700 | 703 | -0.85% | 16,900 | - | -5.26% |
| 08/03 | （空売り報告）Barclays Capital Securities Ltd 70,204株（1.46%）-0.06% |
| 07/31 | 723 | 730 | 699 | 709 | -1.66% | 27,800 | - | -4.32% |
| 07/30 | 710 | 740 | 709 | 721 | -0.55% | 10,700 | - | -2.57% |
| 07/29 | 747 | 753 | 723 | 725 | -2.03% | 11,500 | - | -1.76% |
| 07/28 | 804 | 815 | 736 | 740 | -9.65% | 32,500 | - | +0.54% |
| 07/27 | 763 | 849 | 763 | 819 | +8.91% | 41,800 | - | +11.58% |
| 07/27 | （空売り報告）JPM Securities Japan Co Ltd. 35,700株（0.74%）+0.13% |
| 07/27 | （空売り報告）Barclays Capital Securities Ltd 72,900株（1.52%）+0.03% |
| 07/24 | 741 | 770 | 739 | 752 | +0.13% | 9,300 | - | +3.16% |
| 07/24 | （空売り報告）JPM Securities Japan Co Ltd. 29,300株（0.61%）+0.02% |
| 07/23 | 750 | 762 | 734 | 751 | 0% | 13,600 | - | +3.16% |
| 07/23 | （空売り報告）JPM Securities Japan Co Ltd. 28,500株（0.59%）-0.01% |
| 07/23 | （空売り報告）Barclays Capital Securities Ltd 71,700株（1.49%）-0.03% |
| 07/22 | 743 | 760 | 733 | 751 | +0.94% | 9,300 | - | +3.44% |
| 07/21 | 742 | 777 | 732 | 744 | -1.72% | 21,100 | - | +2.9% |
| 07/17 | 801 | 816 | 698 | 757 | -9.12% | 98,600 | - | +4.99% |
| 07/17 | （空売り報告）JPM Securities Japan Co Ltd. 28,900株（0.6%）-0.11% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 73,200株（1.52%）-0.22% |
| 07/16 | 904 | 920 | 783 | 833 | -9.36% | 91,100 | - | +15.86% |
| 07/16 | （空売り報告）JPM Securities Japan Co Ltd. 34,200株（0.71%）+0.08% |
| 07/15 | 909 | 919 | 856 | 919 | -0.54% | 124,600 | - | +28.71% |
| 07/15 | （空売り報告）JPM Securities Japan Co Ltd. 30,500株（0.63%）+0.1% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 83,500株（1.74%）-0.07% |
| 07/14 | 785 | 924 | 785 | 924 | +19.38% | 387,500 | - | +31.06% |
| 07/14 | （空売り報告）JPM Securities Japan Co Ltd. 25,400株（0.53%）再IN |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 86,700株（1.81%）-0.1% |
| 07/13 | 706 | 790 | 706 | 774 | +9.94% | 36,900 | - | +10.73% |
| 07/10 | 700 | 715 | 695 | 704 | +2.77% | 4,100 | - | +0.57% |
| 07/09 | 708 | 708 | 677 | 685 | -0.72% | 16,100 | - | -2.84% |
| 07/08 | 696 | 716 | 690 | 690 | -0.86% | 7,700 | - | -2.95% |
| 07/07 | 721 | 734 | 695 | 696 | -4% | 13,200 | - | -3.06% |
| 07/06 | 708 | 744 | 688 | 725 | +3.87% | 33,100 | - | 0% |
| 07/03 | 693 | 706 | 691 | 698 | +0.58% | 7,100 | - | -4.51% |
| 07/02 | 677 | 707 | 671 | 694 | +2.06% | 14,300 | - | -5.96% |
| 07/02 | （空売り報告）JPM Securities Japan Co Ltd. 22,600株（0.47%）-0.08%義務消失 |
| 07/01 | 679 | 684 | 675 | 680 | 0% | 9,900 | - | -8.97% |
| 06/30 | 666 | 684 | 666 | 680 | +1.04% | 7,000 | - | -9.93% |
| 06/29 | 679 | 697 | 669 | 673 | +0.6% | 9,600 | - | -11.8% |
| 06/26 | 689 | 696 | 659 | 669 | -4.29% | 30,600 | - | -13.45% |
| 06/25 | 674 | 699 | 663 | 699 | +4.64% | 31,700 | - | -10.5% |
| 06/25 | （空売り報告）JPM Securities Japan Co Ltd. 26,700株（0.55%）-0.06% |
| 06/24 | 668 | 687 | 666 | 668 | -1.04% | 8,000 | - | -15.34% |
| 06/24 | （空売り報告）JPM Securities Japan Co Ltd. 29,400株（0.61%）-0.11% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 91,500株（1.91%）+0.12% |
| 06/23 | 691 | 692 | 675 | 675 | -2.32% | 14,300 | - | -14.99% |
| 06/23 | （空売り報告）JPM Securities Japan Co Ltd. 34,900株（0.72%）-0.25% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 85,900株（1.79%）+0.22% |
| 06/22 | 692 | 715 | 688 | 691 | -1% | 8,300 | - | -13.73% |
| 06/22 | （空売り報告）JPM Securities Japan Co Ltd. 46,600株（0.97%）-0.13% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 75,200株（1.57%）+0.12% |
| 06/19 | 703 | 730 | 698 | 698 | -2.38% | 27,800 | - | -13.61% |
| 06/19 | （空売り報告）JPM Securities Japan Co Ltd. 53,100株（1.1%）+0.07% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 69,400株（1.45%）+0.06% |
| 06/18 | 749 | 754 | 715 | 715 | -0.56% | 26,000 | - | -12.16% |
| 06/18 | （空売り報告）JPM Securities Japan Co Ltd. 49,600株（1.03%）-0.12% |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 66,896株（1.39%）+0.13% |
| 06/17 | 682 | 767 | 682 | 719 | +7.31% | 39,000 | - | -12.32% |
| 06/17 | （空売り報告）JPM Securities Japan Co Ltd. 55,300株（1.15%）+0.56% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,593株（0.17%）-0.63%義務消失 |
| 06/16 | 694 | 700 | 669 | 670 | -3.04% | 25,700 | - | -18.89% |
| 06/16 | （空売り報告）Barclays Capital Securities Ltd 60,600株（1.26%）-0.67% |
| 06/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,393株（0.8%）再IN |
| 06/15 | 689 | 732 | 680 | 691 | -0.86% | 51,100 | - | -17.15% |
| 06/12 | 709 | 712 | 684 | 697 | -1.41% | 28,100 | - | -17.12% |
| 06/12 | （空売り報告）Barclays Capital Securities Ltd 92,800株（1.93%）+0.12% |
| 06/11 | 696 | 715 | 661 | 707 | -0.42% | 41,400 | - | -16.53% |
| 06/11 | （空売り報告）JPM Securities Japan Co Ltd. 28,700株（0.59%）-0.07% |
| 06/10 | 770 | 770 | 709 | 710 | -6.7% | 57,100 | - | -16.76% |
| 06/09 | 816 | 854 | 761 | 761 | -4.99% | 59,200 | - | -11.31% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 86,800株（1.81%）+0.15% |
| 06/08 | 808 | 829 | 771 | 801 | -3.84% | 62,000 | - | -6.97% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 79,700株（1.66%）+0.07% |
| 06/05 | 827 | 851 | 817 | 833 | -0.48% | 16,900 | - | -3.48% |
| 06/04 | 851 | 852 | 829 | 837 | -3.35% | 18,200 | - | -3.01% |
| 06/03 | 864 | 871 | 846 | 866 | -0.23% | 13,900 | - | +0.35% |
| 06/02 | 861 | 872 | 846 | 868 | -0.46% | 24,900 | - | +0.46% |
| 06/01 | 886 | 900 | 866 | 872 | -1.58% | 9,300 | - | +0.81% |
| 05/29 | 897 | 916 | 884 | 886 | -1.23% | 16,300 | - | +2.19% |
| 05/28 | 895 | 905 | 870 | 897 | +1.93% | 15,100 | - | +3.22% |
| 05/27 | 897 | 905 | 871 | 880 | -2.22% | 10,900 | - | +1.15% |
| 05/26 | 920 | 922 | 890 | 900 | -1.53% | 16,100 | - | +3.33% |
| 05/25 | 897 | 923 | 874 | 914 | +5.42% | 19,100 | - | +4.82% |
| 05/22 | 900 | 965 | 855 | 867 | -3.02% | 77,900 | - | -0.57% |
| 05/22 | （空売り報告）JPM Securities Japan Co Ltd. 32,000株（0.66%）再IN |
| 05/22 | （空売り報告）Barclays Capital Securities Ltd 76,200株（1.59%）-0.02% |
| 05/21 | 810 | 910 | 810 | 894 | +10.37% | 30,600 | - | +2.41% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 77,400株（1.61%）+0.09% |
| 05/20 | 851 | 852 | 801 | 810 | -4.71% | 34,000 | - | -7.22% |
| 05/19 | 868 | 902 | 850 | 850 | -2.07% | 19,700 | - | -3.19% |
| 05/18 | 853 | 892 | 853 | 868 | +2.72% | 28,700 | - | -1.59% |
| 05/15 | （IR情報）16:00 通期連結業績予想と実績値との差異に関するお知らせ |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 859 | 876 | 844 | 845 | -1.17% | 20,000 | - | -4.3% |
| 05/14 | 869 | 872 | 846 | 855 | -1.95% | 19,600 | - | -3.72% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 73,000株（1.52%）+0.03% |
| 05/13 | 842 | 885 | 842 | 872 | +1.75% | 30,500 | - | -2.13% |
| 05/13 | （空売り報告）JPM Securities Japan Co Ltd. 23,500株（0.49%）-0.01%義務消失 |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 71,500株（1.49%）-0.04% |
| 05/12 | 871 | 914 | 855 | 857 | -2.06% | 27,800 | - | -4.03% |
| 05/12 | （空売り報告）JPM Securities Japan Co Ltd. 24,000株（0.5%）再IN |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 73,300株（1.53%）+0.1% |
| 05/11 | 857 | 890 | 852 | 875 | +1.86% | 36,500 | - | -2.67% |
| 05/08 | 856 | 871 | 842 | 859 | +0.35% | 10,400 | - | -5.08% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 68,800株（1.43%）+0.05% |
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。
