| 2026 |
| 07/30 | 3,090 | 3,210 | 3,030 | 3,190 | +2.57% | 171,000 | 329億8103万 | -12.67% |
| 07/29 | 3,255 | 3,270 | 3,010 | 3,110 | -4.75% | 207,000 | 321億5392万 | -15.44% |
| 07/28 | 3,440 | 3,440 | 3,245 | 3,265 | -5.91% | 131,100 | 337億5645万 | -11.97% |
| 07/28 | （空売り報告）Barclays Capital Securities Ltd 81,782株（0.79%）-0.05% |
| 07/27 | 3,495 | 3,500 | 3,390 | 3,470 | -0.29% | 143,000 | 358億7592万 | -7.27% |
| 07/27 | （空売り報告）Barclays Capital Securities Ltd 87,282株（0.84%）-0.12% |
| 07/24 | （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 |
| 07/24 | 3,530 | 3,530 | 3,430 | 3,480 | -2.38% | 87,400 | 359億7931万 | -7.47% |
| 07/23 | 3,540 | 3,630 | 3,535 | 3,565 | +0.14% | 53,700 | 368億5812万 | -5.16% |
| 07/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 51,387株（0.49%）-0.05%義務消失 |
| 07/22 | 3,525 | 3,630 | 3,515 | 3,560 | +3.04% | 94,300 | 368億642万 | -5.14% |
| 07/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 56,187株（0.54%）-0.06% |
| 07/22 | （空売り報告）Citigroup Global Markets Limited 51,542株（0.49%）-0.07%義務消失 |
| 07/22 | （空売り報告）Barclays Capital Securities Ltd 99,375株（0.96%）-0.19% |
| 07/21 | 3,425 | 3,500 | 3,320 | 3,455 | +2.98% | 120,400 | 357億2084万 | -7.65% |
| 07/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 62,987株（0.6%）-0.03% |
| 07/17 | 3,480 | 3,480 | 3,230 | 3,355 | -5.63% | 182,700 | 346億8695万 | -10.08% |
| 07/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 65,987株（0.63%）+0.08% |
| 07/17 | （空売り報告）Citigroup Global Markets Limited 58,442株（0.56%）-0.13% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 119,275株（1.15%）+0.1% |
| 07/16 | 3,510 | 3,585 | 3,485 | 3,555 | -1.93% | 81,200 | 367億5473万 | -4.41% |
| 07/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 56,987株（0.55%）+0.04% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 108,675株（1.05%）+0.11% |
| 07/15 | 3,615 | 3,650 | 3,565 | 3,625 | +1.4% | 70,200 | 374億7845万 | -1.97% |
| 07/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 52,787株（0.51%）再IN |
| 07/14 | 3,575 | 3,615 | 3,480 | 3,575 | -0.42% | 83,800 | 369億6151万 | -2.77% |
| 07/13 | 3,785 | 3,810 | 3,555 | 3,590 | -3.62% | 113,500 | 371億1659万 | -1.99% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 98,075株（0.94%）+0.13% |
| 07/10 | 3,890 | 3,890 | 3,705 | 3,725 | -0.67% | 84,400 | 385億1234万 | +2.05% |
| 07/10 | （空売り報告）Barclays Capital Securities Ltd 84,075株（0.81%）+0.1% |
| 07/09 | 3,890 | 3,975 | 3,695 | 3,750 | 0% | 101,300 | 387億7081万 | +3.05% |
| 07/08 | 3,805 | 3,845 | 3,645 | 3,750 | -3.23% | 151,600 | 387億7081万 | +3.33% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 73,585株（0.71%）+0.08% |
| 07/07 | 4,030 | 4,090 | 3,800 | 3,875 | -3.73% | 153,100 | 400億6317万 | +7.16% |
| 07/06 | 3,935 | 4,025 | 3,795 | 4,025 | +3.47% | 160,700 | 416億1400万 | +11.99% |
| 07/06 | （空売り報告）Citigroup Global Markets Limited 71,942株（0.69%）-0.09% |
| 07/03 | 3,605 | 3,970 | 3,550 | 3,890 | +4.15% | 243,300 | 402億1825万 | +8.9% |
| 07/02 | 3,755 | 3,795 | 3,610 | 3,735 | -2.35% | 174,000 | 386億1573万 | +4.92% |
| 07/01 | 3,805 | 3,900 | 3,795 | 3,825 | +1.46% | 107,100 | 395億4623万 | +7.81% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 65,885株（0.63%）再IN |
| 06/30 | 3,950 | 3,950 | 3,745 | 3,770 | -4.68% | 142,600 | 389億7759万 | +6.83% |
| 06/29 | 4,095 | 4,095 | 3,810 | 3,955 | -2.35% | 153,600 | 408億9028万 | +12.81% |
| 06/26 | （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 |
| 06/26 | 4,110 | 4,110 | 3,895 | 4,050 | -3.11% | 193,100 | 418億7248万 | +16.58% |
| 06/25 | 3,880 | 4,265 | 3,800 | 4,180 | +9.71% | 342,900 | 432億1653万 | +21.62% |
| 06/24 | 3,835 | 3,955 | 3,725 | 3,810 | -2.06% | 152,900 | 393億9114万 | +12.26% |
| 06/23 | 4,095 | 4,110 | 3,860 | 3,890 | -4.66% | 230,800 | 402億1825万 | +15.74% |
| 06/22 | 3,970 | 4,230 | 3,930 | 4,080 | +3.42% | 380,700 | 421億8264万 | +22.45% |
| 06/22 | （空売り報告）Citigroup Global Markets Limited 81,542株（0.78%）-0.02% |
| 06/19 | 3,605 | 4,005 | 3,605 | 3,945 | +15.01% | 620,800 | 407億8689万 | +19.73% |
| 06/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 50,687株（0.49%）-0.03%義務消失 |
| 06/19 | （空売り報告）Citigroup Global Markets Limited 83,042株（0.8%）+0.02% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 50,801株（0.49%）-0.41%義務消失 |
| 06/18 | 3,455 | 3,515 | 3,430 | 3,430 | +0.15% | 76,400 | 354億6237万 | +5.12% |
| 06/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 53,787株（0.52%）再IN |
| 06/17 | 3,250 | 3,450 | 3,240 | 3,425 | +5.38% | 114,800 | 354億1067万 | +4.71% |
| 06/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 46,387株（0.44%）-0.06%義務消失 |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 93,485株（0.9%）-0.12% |
| 06/16 | 3,235 | 3,310 | 3,215 | 3,250 | +0.78% | 111,200 | 336億137万 | -0.88% |
| 06/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 52,187株（0.5%）再IN |
| 06/16 | （空売り報告）Barclays Capital Securities Ltd 105,585株（1.02%）+0.09% |
| 06/15 | 3,175 | 3,225 | 3,125 | 3,225 | +6.26% | 93,400 | 333億4290万 | -2.01% |
| 06/12 | 3,120 | 3,130 | 3,010 | 3,035 | -0.49% | 98,400 | 313億7851万 | -8.2% |
| 06/12 | （空売り報告）Barclays Capital Securities Ltd 96,485株（0.93%）+0.07% |
| 06/11 | 3,070 | 3,085 | 2,963 | 3,050 | -1.61% | 108,500 | 315億3359万 | -8.33% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 88,985株（0.86%）+0.11% |
| 06/10 | 3,185 | 3,185 | 3,065 | 3,100 | -3.88% | 109,600 | 320億5054万 | -7.32% |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 77,585株（0.75%）+0.1% |
| 06/09 | 3,320 | 3,330 | 3,180 | 3,225 | -1.07% | 107,200 | 333億4290万 | -3.82% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 67,485株（0.65%）-0.18% |
| 06/08 | 3,225 | 3,260 | 3,165 | 3,260 | -5.64% | 163,600 | 337億476万 | -2.86% |
| 06/05 | 3,425 | 3,515 | 3,360 | 3,455 | -1.14% | 86,300 | 357億2084万 | +2.92% |
| 06/04 | 3,360 | 3,510 | 3,360 | 3,495 | +2.49% | 82,600 | 361億3439万 | +4.36% |
| 06/03 | 3,390 | 3,470 | 3,375 | 3,410 | +2.4% | 83,300 | 352億5559万 | +2.16% |
| 06/03 | （空売り報告）Barclays Capital Securities Ltd 86,085株（0.83%）+0.04% |
| 06/02 | 3,485 | 3,500 | 3,235 | 3,330 | -4.45% | 123,500 | 344億2848万 | 0% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 82,585株（0.79%）再IN |
| 06/01 | 3,525 | 3,570 | 3,440 | 3,485 | -2.65% | 124,700 | 360億3101万 | +4.69% |
| 05/29 | 3,500 | 3,690 | 3,495 | 3,580 | +4.37% | 215,900 | 370億1320万 | +7.73% |
| 05/28 | 3,295 | 3,430 | 3,210 | 3,430 | +1.93% | 130,800 | 354億6237万 | +3.53% |
| 05/27 | 3,250 | 3,470 | 3,250 | 3,365 | +5.32% | 228,700 | 347億9034万 | +1.72% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 40,285株（0.38%）-0.23%義務消失 |
| 05/26 | 3,160 | 3,205 | 3,110 | 3,195 | +1.11% | 75,900 | 330億3273万 | -3.39% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 63,085株（0.61%）-0.2% |
| 05/25 | 3,180 | 3,210 | 3,145 | 3,160 | +1.44% | 63,200 | 326億7087万 | -4.53% |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 84,285株（0.81%）+0.06% |
| 05/22 | 3,150 | 3,180 | 3,095 | 3,115 | +0.48% | 50,000 | 322億562万 | -6% |
| 05/21 | 3,075 | 3,120 | 3,065 | 3,100 | +3.68% | 100,900 | 320億5054万 | -6.54% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 77,685株（0.75%）+0.07% |
| 05/20 | 3,165 | 3,165 | 2,964 | 2,990 | -5.83% | 155,900 | 309億1326万 | -10.02% |
| 05/20 | （空売り報告）Barclays Capital Securities Ltd 71,185株（0.68%）-0.16% |
| 05/19 | 3,155 | 3,195 | 3,095 | 3,175 | +0.63% | 110,400 | 328億2595万 | -4.74% |
| 05/18 | 3,130 | 3,215 | 3,100 | 3,155 | +0.96% | 144,300 | 326億1917万 | -5.51% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 87,385株（0.84%）+0.22% |
| 05/15 | （自社株買い）取締役会(2026年2月9日)での決議状況(取得期間2026年2月10日～2026年4月30日) |
| 05/15 | 3,280 | 3,340 | 3,020 | 3,125 | -14.15% | 398,000 | 323億901万 | -6.38% |
| 05/14 | （IR情報）15:30 2026年3月期決算補足資料 |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 3,635 | 3,705 | 3,600 | 3,640 | +0.28% | 137,900 | 376億3353万 | +9.05% |
| 05/13 | 3,525 | 3,640 | 3,500 | 3,630 | +2.25% | 107,100 | 375億3014万 | +9.4% |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 64,144株（0.62%）+0.12% |
| 05/12 | 3,630 | 3,645 | 3,550 | 3,550 | -1.53% | 55,100 | 367億303万 | +7.74% |
| 05/12 | （空売り報告）Citigroup Global Markets Limited 81,242株（0.78%）-0.02% |
| 05/11 | 3,585 | 3,660 | 3,570 | 3,605 | +1.69% | 82,400 | 372億7167万 | +10.01% |
| 05/11 | （空売り報告）Citigroup Global Markets Limited 82,941株（0.8%）+0.03% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 52,244株（0.5%）-0.22% |
| 05/08 | 3,455 | 3,545 | 3,410 | 3,545 | +1.14% | 49,600 | 366億5134万 | +8.98% |
| 05/07 | 3,375 | 3,620 | 3,365 | 3,505 | +6.05% | 195,300 | 362億3778万 | +8.45% |
| 05/07 | （空売り報告）Citigroup Global Markets Limited 79,842株（0.77%）+0.17% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 75,444株（0.72%）-0.08% |
| 05/01 | 3,295 | 3,305 | 3,250 | 3,305 | +0.3% | 24,500 | 341億7001万 | +2.67% |
| 05/01 | （空売り報告）Barclays Capital Securities Ltd 83,544株（0.8%）+0.03% |
| 04/30 | 3,230 | 3,295 | 3,220 | 3,295 | +0.46% | 52,200 | 340億6662万 | +2.52% |
| 04/28 | 3,260 | 3,285 | 3,215 | 3,280 | +0.77% | 63,200 | 339億1153万 | +2.15% |
| 04/28 | （空売り報告）Barclays Capital Securities Ltd 79,944株（0.77%）+0.15% |
| 04/27 | 3,245 | 3,275 | 3,210 | 3,255 | +1.24% | 59,400 | 336億5306万 | +1.53% |
| 04/24 | 3,230 | 3,275 | 3,215 | 3,215 | -0.31% | 63,200 | 332億3951万 | +0.53% |
| 04/24 | （空売り報告）Barclays Capital Securities Ltd 65,044株（0.62%）+0.11% |
| 04/23 | 3,300 | 3,300 | 3,195 | 3,225 | -2.27% | 45,900 | 333億4290万 | +0.84% |
| 04/22 | 3,335 | 3,335 | 3,265 | 3,300 | -1.05% | 27,700 | 341億1831万 | +2.96% |
| 04/21 | 3,370 | 3,385 | 3,325 | 3,335 | -0.15% | 70,200 | 344億8017万 | +4.02% |
| 04/20 | 3,345 | 3,360 | 3,305 | 3,340 | +1.06% | 46,400 | 345億3187万 | +4.21% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 53,644株（0.51%）再IN |
| 04/17 | 3,340 | 3,340 | 3,285 | 3,305 | -0.9% | 45,200 | 341億7001万 | +3.12% |
| 04/16 | 3,295 | 3,345 | 3,280 | 3,335 | +2.46% | 45,400 | 344億8017万 | +3.89% |
| 04/15 | 3,315 | 3,350 | 3,230 | 3,255 | -0.15% | 55,000 | 336億5306万 | +1.15% |
| 04/14 | （自社株買い）取締役会(2026年2月9日)での決議状況(取得期間2026年2月10日～2026年4月30日) |
| 04/14 | 3,275 | 3,305 | 3,260 | 3,260 | +1.72% | 56,200 | 337億476万 | +0.99% |
| 04/13 | 3,235 | 3,240 | 3,190 | 3,205 | -0.93% | 36,700 | 331億3612万 | -0.87% |
| 04/13 | （空売り報告）Citigroup Global Markets Limited 62,442株（0.6%）+0.08% |
| 04/10 | （IR情報）15:30 役員の異動に関するお知らせ |
| 04/10 | （IR情報）15:30 執行役員に対する譲渡制限付株式報酬制度の導入に関するお知らせ |
| 04/10 | 3,270 | 3,305 | 3,235 | 3,235 | -0.61% | 55,300 | 334億4628万 | -0.46% |
| 04/09 | 3,315 | 3,315 | 3,245 | 3,255 | -1.66% | 52,700 | 336億5306万 | -0.37% |
| 04/08 | 3,255 | 3,315 | 3,245 | 3,310 | +5.25% | 64,800 | 342億2170万 | +0.98% |
| 04/07 | 3,165 | 3,180 | 3,125 | 3,145 | +0.48% | 30,300 | 325億1579万 | -4.7% |
| 04/06 | 3,150 | 3,165 | 3,130 | 3,130 | -0.16% | 39,700 | 323億6070万 | -6.15% |
| 04/06 | （空売り報告）Citigroup Global Markets Limited 54,342株（0.52%）再IN |
| 04/03 | 3,075 | 3,155 | 3,065 | 3,135 | +2.79% | 53,600 | 324億1240万 | -7.17% |
| 04/02 | 3,155 | 3,190 | 3,050 | 3,050 | -1.93% | 64,000 | 315億3359万 | -10.66% |
| 04/02 | （空売り報告）Barclays Capital Securities Ltd 51,244株（0.49%）-0.09%義務消失 |
| 04/01 | 3,105 | 3,120 | 3,060 | 3,110 | +4.22% | 64,900 | 321億5392万 | -9.99% |
| 03/31 | 2,970 | 3,040 | 2,942 | 2,984 | -1.19% | 87,400 | 308億5122万 | -14.5% |
| 03/30 | 2,960 | 3,040 | 2,922 | 3,020 | -5.63% | 118,700 | 312億2342万 | -14.37% |
| 03/27 | 3,120 | 3,225 | 3,100 | 3,200 | +0.63% | 104,900 | 330億8442万 | -10.26% |
| 03/26 | 3,220 | 3,225 | 3,135 | 3,180 | -1.09% | 73,200 | 328億7765万 | -11.62% |
| 03/26 | （空売り報告）Barclays Capital Securities Ltd 60,244株（0.58%）再IN |
| 03/25 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 03/25 | 3,255 | 3,270 | 3,210 | 3,215 | +2.39% | 68,400 | 332億3951万 | -11.36% |
| 03/24 | 3,200 | 3,210 | 3,075 | 3,140 | +2.61% | 75,500 | 324億6409万 | -14.04% |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 37,545株（0.36%）-0.34%義務消失 |
| 03/23 | 3,085 | 3,110 | 3,005 | 3,060 | -4.67% | 120,400 | 316億3698万 | -16.89% |
| 03/23 | （空売り報告）Citigroup Global Markets Limited 49,942株（0.48%）-0.02%義務消失 |
| 03/19 | （IR情報）15:30 業績予想および配当予想の修正(増配)に関するお知らせ |
| 03/19 | 3,280 | 3,295 | 3,160 | 3,210 | -6.14% | 131,700 | 331億8781万 | -13.76% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 72,645株（0.7%）+0.1% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 51,942株（0.5%）再IN |
| 03/18 | 3,365 | 3,420 | 3,345 | 3,420 | +3.48% | 76,600 | 353億5898万 | -8.99% |
| 03/17 | 3,385 | 3,405 | 3,305 | 3,305 | -0.75% | 50,500 | 341億7001万 | -12.59% |
| 03/16 | 3,300 | 3,360 | 3,275 | 3,330 | +0.15% | 63,400 | 344億2848万 | -12.35% |
| 03/13 | （自社株買い）取締役会(2026年2月9日)での決議状況(取得期間2026年2月10日～2026年4月30日) |
| 03/13 | 3,360 | 3,390 | 3,325 | 3,325 | -3.06% | 79,000 | 343億7678万 | -12.82% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 63,045株（0.6%）+0.1% |
| 03/12 | 3,500 | 3,515 | 3,405 | 3,430 | -3.24% | 72,700 | 354億6237万 | -10.42% |
| 03/11 | 3,550 | 3,635 | 3,545 | 3,545 | +1.14% | 60,700 | 366億5134万 | -7.66% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 52,245株（0.5%）再IN |
| 03/10 | 3,510 | 3,550 | 3,460 | 3,505 | +3.85% | 88,100 | 362億3778万 | -8.65% |
| 03/09 | （IR情報）15:30 キャリアデザインサポートの実施の結果および特別損失の計上に関するお知らせ |
| 03/09 | 3,365 | 3,405 | 3,270 | 3,375 | -7.41% | 178,100 | 348億9373万 | -12.18% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 51,245株（0.49%）-0.02%義務消失 |
| 03/06 | 3,590 | 3,655 | 3,525 | 3,645 | -0.41% | 106,900 | 376億8523万 | -5.35% |
| 03/06 | （空売り報告）モルガン・スタンレーMUFG証券 52,745株（0.51%）再IN |
| 03/05 | 3,700 | 3,745 | 3,590 | 3,660 | +4.27% | 80,100 | 378億4031万 | -4.86% |
| 02/27 | （空売り報告）Citigroup Global Markets Limited 49,942株（0.48%）-0.04%義務消失 |
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。
