| 2026 |
| 09/15 | 845 | 845 | 825 | 825 | -1.32% | 30,600 | - | -0.96% |
| 09/14 | 828 | 838 | 826 | 836 | +0.97% | 17,000 | - | +0.24% |
| 09/11 | 832 | 833 | 821 | 828 | -1.31% | 28,800 | - | -0.72% |
| 09/10 | 845 | 845 | 827 | 839 | -0.24% | 39,200 | - | +0.48% |
| 09/10 | （空売り報告）モルガン・スタンレーMUFG証券 76,104株（0.62%）+0.03% |
| 09/09 | 851 | 858 | 841 | 841 | 0% | 67,400 | - | +0.6% |
| 09/08 | 847 | 853 | 841 | 841 | -0.59% | 55,000 | - | +0.72% |
| 09/08 | （空売り報告）モルガン・スタンレーMUFG証券 72,404株（0.59%）-0.01% |
| 09/07 | 850 | 865 | 843 | 846 | +2.67% | 85,600 | - | +1.44% |
| 09/07 | （空売り報告）Nomura International plc 118,564株（0.97%）-0.1% |
| 09/04 | 826 | 833 | 823 | 824 | +0.61% | 24,900 | - | -0.96% |
| 09/03 | 835 | 835 | 819 | 819 | -1.21% | 48,200 | - | -1.33% |
| 09/02 | 835 | 838 | 826 | 829 | -0.72% | 22,100 | - | +0.12% |
| 09/01 | 826 | 841 | 826 | 835 | +0.36% | 36,200 | - | +0.97% |
| 09/01 | （空売り報告）Nomura International plc 130,782株（1.07%）-0.12% |
| 08/31 | 820 | 834 | 812 | 832 | +1.22% | 66,400 | - | +0.73% |
| 08/28 | 818 | 834 | 817 | 822 | -0.48% | 28,600 | - | -0.72% |
| 08/28 | （空売り報告）JPM Securities Japan Co Ltd. 59,209株（0.48%）-0.02%義務消失 |
| 08/27 | 827 | 845 | 824 | 826 | +0.49% | 51,300 | - | -0.48% |
| 08/26 | 821 | 827 | 817 | 822 | +0.12% | 55,500 | - | -1.32% |
| 08/25 | 822 | 825 | 818 | 821 | +0.12% | 12,600 | - | -1.68% |
| 08/25 | （空売り報告）Nomura International plc 145,863株（1.19%）-0.05% |
| 08/24 | 823 | 829 | 820 | 820 | -0.85% | 22,100 | - | -1.91% |
| 08/21 | 823 | 827 | 817 | 827 | +0.24% | 11,300 | - | -1.43% |
| 08/20 | 820 | 825 | 811 | 825 | +1.48% | 17,500 | - | -1.9% |
| 08/19 | 840 | 840 | 811 | 813 | -3.9% | 49,600 | - | -3.56% |
| 08/18 | 859 | 867 | 846 | 846 | -1.51% | 24,900 | - | +0.12% |
| 08/17 | 852 | 867 | 852 | 859 | +0.82% | 42,400 | - | +1.54% |
| 08/14 | 853 | 861 | 851 | 852 | -0.7% | 20,100 | - | +0.59% |
| 08/13 | 845 | 858 | 845 | 858 | +1.9% | 42,500 | - | +1.42% |
| 08/13 | （空売り報告）Nomura International plc 152,235株（1.24%）-0.06% |
| 08/12 | 844 | 850 | 837 | 842 | -1.29% | 15,600 | - | -0.59% |
| 08/12 | （空売り報告）Nomura International plc 159,655株（1.3%）+0.06% |
| 08/10 | 828 | 857 | 825 | 853 | +2.28% | 48,900 | - | +0.47% |
| 08/07 | 848 | 848 | 827 | 834 | -1.65% | 31,200 | - | -2.11% |
| 08/07 | （空売り報告）モルガン・スタンレーMUFG証券 74,304株（0.6%）+0.01% |
| 08/06 | 857 | 861 | 835 | 848 | -1.17% | 38,100 | - | -0.7% |
| 08/06 | （空売り報告）モルガン・スタンレーMUFG証券 72,804株（0.59%）-0.08% |
| 08/05 | 831 | 862 | 831 | 858 | +3.75% | 87,100 | - | +0.35% |
| 08/05 | （空売り報告）Nomura International plc 152,275株（1.24%）-0.13% |
| 08/04 | 813 | 840 | 812 | 827 | +1.85% | 88,700 | - | -3.39% |
| 08/04 | （空売り報告）UBS AG 60,900株（0.49%）-0.03%義務消失 |
| 08/04 | （空売り報告）Nomura International plc 167,764株（1.37%）-0.18% |
| 08/04 | （空売り報告）Barclays Capital Securities Ltd 48,500株（0.39%）-0.16%義務消失 |
| 08/03 | 796 | 819 | 786 | 812 | +1.88% | 120,600 | - | -5.47% |
| 08/03 | （空売り報告）UBS AG 64,100株（0.52%）再IN |
| 08/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,988株（0.31%）-0.36%義務消失 |
| 07/31 | 780 | 801 | 777 | 797 | +2.18% | 67,000 | - | -7.54% |
| 07/31 | （空売り報告）Nomura International plc 190,064株（1.55%）-0.13% |
| 07/30 | 763 | 783 | 753 | 780 | +1.17% | 96,900 | - | -10.03% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 81,988株（0.67%）-0.04% |
| 07/29 | 781 | 785 | 760 | 771 | -2.28% | 154,000 | - | -11.58% |
| 07/29 | （空売り報告）Nomura International plc 205,389株（1.68%）+0.09% |
| 07/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,488株（0.71%）+0.06% |
| 07/28 | 816 | 816 | 784 | 789 | -3.07% | 327,500 | - | -10.24% |
| 07/28 | （空売り報告）JPM Securities Japan Co Ltd. 61,709株（0.5%）新規 |
| 07/28 | （空売り報告）モルガン・スタンレーMUFG証券 82,104株（0.67%）+0.17% |
| 07/28 | （空売り報告）Barclays Capital Securities Ltd 67,200株（0.55%）新規 |
| 07/27 | 804 | 839 | 792 | 814 | -7.08% | 571,900 | - | -8.13% |
| 07/27 | （空売り報告）UBS AG 55,900株（0.45%）-0.1%義務消失 |
| 07/27 | （空売り報告）Nomura International plc 195,189株（1.59%）-0.03% |
| 07/27 | （空売り報告）モルガン・スタンレーMUFG証券 61,204株（0.5%）新規 |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,188株（0.65%）+0.15% |
| 07/24 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/24 | 905 | 947 | 850 | 876 | -0.45% | 1,261,600 | - | -1.68% |
| 07/24 | （空売り報告）UBS AG 67,300株（0.55%）新規 |
| 07/24 | （空売り報告）Nomura International plc 198,189株（1.62%）+1.01% |
| 07/23 | 898 | 914 | 880 | 880 | -1.12% | 128,200 | - | -1.57% |
| 07/23 | （空売り報告）Nomura International plc 74,789株（0.61%）+0.04% |
| 07/22 | 879 | 895 | 874 | 890 | +1.71% | 62,400 | - | -0.56% |
| 07/21 | 862 | 875 | 860 | 875 | +1.98% | 45,500 | - | -2.34% |
| 07/17 | 875 | 876 | 841 | 858 | -2.72% | 82,900 | - | -4.35% |
| 07/16 | 890 | 897 | 879 | 882 | -0.9% | 35,300 | - | -2% |
| 07/15 | 868 | 890 | 868 | 890 | +2.53% | 34,000 | - | -1.11% |
| 07/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 62,088株（0.5%）新規 |
| 07/14 | 860 | 869 | 853 | 868 | +0.35% | 26,000 | - | -3.77% |
| 07/13 | 884 | 920 | 865 | 865 | -1.59% | 67,000 | - | -4.31% |
| 07/10 | 869 | 882 | 868 | 879 | +1.27% | 29,300 | - | -2.98% |
| 07/09 | 840 | 869 | 840 | 868 | +3.09% | 24,500 | - | -4.09% |
| 07/09 | （空売り報告）Nomura International plc 69,690株（0.57%）-0.03% |
| 07/08 | 865 | 866 | 833 | 842 | -3.55% | 109,300 | - | -6.86% |
| 07/07 | 904 | 914 | 873 | 873 | -3.22% | 95,500 | - | -3.32% |
| 07/07 | （空売り報告）Nomura International plc 73,690株（0.6%）再IN |
| 07/06 | 925 | 932 | 884 | 902 | -0.88% | 63,500 | - | +0.11% |
| 07/03 | 895 | 911 | 880 | 910 | +1.9% | 31,000 | - | +1.34% |
| 07/02 | 881 | 903 | 880 | 893 | +0.68% | 37,000 | - | -0.22% |
| 07/01 | 883 | 898 | 877 | 887 | +0.45% | 33,700 | - | -0.56% |
| 07/01 | （空売り報告）Nomura International plc 60,140株（0.49%）-0.01%義務消失 |
| 06/30 | 890 | 900 | 871 | 883 | 0% | 41,200 | - | -0.67% |
| 06/29 | 885 | 896 | 869 | 883 | -1.34% | 51,500 | - | -0.34% |
| 06/26 | 918 | 918 | 883 | 895 | -2.72% | 84,000 | - | +1.36% |
| 06/26 | （空売り報告）Nomura International plc 61,140株（0.5%）再IN |
| 06/25 | 930 | 932 | 912 | 920 | +0.99% | 50,100 | - | +4.55% |
| 06/25 | （空売り報告）Nomura International plc 59,640株（0.48%）-0.04%義務消失 |
| 06/24 | 928 | 936 | 903 | 911 | -2.98% | 46,600 | - | +4.23% |
| 06/23 | 976 | 976 | 935 | 939 | -2.29% | 85,500 | - | +8.18% |
| 06/23 | （空売り報告）Nomura International plc 64,350株（0.52%）+0.00% |
| 06/22 | 951 | 988 | 946 | 961 | +1.91% | 81,500 | - | +11.36% |
| 06/19 | 947 | 965 | 936 | 943 | -0.21% | 77,100 | - | +10.04% |
| 06/18 | 930 | 955 | 915 | 945 | +2.27% | 81,600 | - | +11.05% |
| 06/17 | 889 | 939 | 883 | 924 | +2.44% | 82,700 | - | +9.22% |
| 06/16 | 913 | 935 | 900 | 902 | -1.1% | 85,400 | - | +7.25% |
| 06/15 | 932 | 957 | 908 | 912 | -0.65% | 103,700 | - | +9.09% |
| 06/12 | 900 | 944 | 884 | 918 | +3.38% | 165,600 | - | +10.34% |
| 06/11 | 932 | 933 | 877 | 888 | -6.13% | 168,500 | - | +7.25% |
| 06/10 | 922 | 1,020 | 911 | 946 | +2.94% | 482,400 | - | +14.67% |
| 06/09 | 912 | 936 | 899 | 919 | +1.55% | 150,400 | - | +12.07% |
| 06/08 | 865 | 918 | 853 | 905 | +6.1% | 382,900 | - | +10.91% |
| 06/05 | 835 | 853 | 830 | 853 | +2.16% | 52,700 | - | +5.05% |
| 06/04 | （IR情報）10:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 06/04 | 828 | 839 | 818 | 835 | +0.36% | 62,100 | - | +3.09% |
| 06/03 | 828 | 838 | 822 | 832 | +2.84% | 33,900 | - | +2.84% |
| 06/02 | 836 | 836 | 801 | 809 | -3.46% | 62,500 | - | +0.12% |
| 06/01 | （IR情報）10:30 自己株式の取得状況に関するお知らせ |
| 06/01 | 852 | 854 | 833 | 838 | 0% | 79,700 | - | +3.33% |
| 05/29 | 830 | 846 | 829 | 838 | +2.44% | 61,400 | - | +3.08% |
| 05/28 | 806 | 818 | 799 | 818 | +1.49% | 38,600 | - | +0.37% |
| 05/27 | 815 | 815 | 800 | 806 | -0.25% | 62,600 | - | -1.23% |
| 05/26 | 810 | 814 | 801 | 808 | -0.12% | 25,700 | - | -1.22% |
| 05/25 | 816 | 822 | 804 | 809 | -0.12% | 41,400 | - | -1.1% |
| 05/22 | 795 | 811 | 789 | 810 | +3.85% | 49,000 | - | -1.1% |
| 05/21 | 778 | 791 | 778 | 780 | +0.78% | 25,800 | - | -4.76% |
| 05/20 | 796 | 796 | 765 | 774 | -2.89% | 76,200 | - | -5.61% |
| 05/20 | （空売り報告）Nomura International plc 64,311株（0.52%）再IN |
| 05/19 | 813 | 819 | 792 | 797 | -1.24% | 45,900 | - | -2.92% |
| 05/18 | 811 | 815 | 802 | 807 | +0.62% | 27,500 | - | -1.71% |
| 05/15 | （IR情報）14:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
| 05/15 | 808 | 821 | 800 | 802 | -0.74% | 35,500 | - | -2.2% |
| 05/14 | 806 | 816 | 805 | 808 | +0.62% | 52,400 | - | -1.34% |
| 05/13 | 791 | 807 | 790 | 803 | +1.65% | 28,500 | - | -1.83% |
| 05/12 | 824 | 826 | 788 | 790 | -2.95% | 64,100 | - | -3.3% |
| 05/11 | 812 | 829 | 812 | 814 | +0.25% | 48,500 | - | -0.37% |
| 05/08 | 814 | 816 | 798 | 812 | -0.85% | 57,100 | - | -0.25% |
| 05/07 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 05/07 | 820 | 824 | 811 | 819 | +0.86% | 58,000 | - | +0.86% |
| 05/01 | 812 | 818 | 799 | 812 | -0.61% | 54,100 | - | 0% |
| 04/30 | 802 | 818 | 794 | 817 | +1.62% | 71,000 | - | +0.62% |
| 04/28 | 795 | 804 | 790 | 804 | +0.5% | 68,600 | - | -1.11% |
| 04/27 | 815 | 815 | 790 | 800 | -1.96% | 142,000 | - | -1.6% |
| 04/24 | 821 | 838 | 807 | 816 | 0% | 292,200 | - | +0.49% |
| 04/24 | （空売り報告）Nomura International plc 53,432株（0.43%）-0.25%義務消失 |
| 04/23 | （IR情報）13:45 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 04/23 | 906 | 933 | 808 | 816 | -8.11% | 1,453,300 | - | +0.49% |
| 04/23 | （空売り報告）Nomura International plc 83,332株（0.68%）再IN |
| 04/22 | 885 | 890 | 869 | 888 | +1.25% | 78,500 | - | +9.09% |
| 04/21 | 885 | 887 | 872 | 877 | -0.23% | 62,500 | - | +8% |
| 04/16 | （IR情報）10:00 取締役および執行役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
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。
