| 2026 |
| 10/06 | 874 | 896 | 874 | 891 | +1.6% | 32,300 | - | +5.44% |
| 10/05 | 870 | 884 | 867 | 877 | +1.27% | 55,100 | - | +4.16% |
| 10/02 | 870 | 881 | 862 | 866 | -1.14% | 23,500 | - | +3.1% |
| 10/01 | 864 | 879 | 852 | 876 | +1.39% | 46,600 | - | +4.53% |
| 09/30 | 866 | 870 | 861 | 864 | +1.41% | 33,500 | - | +3.35% |
| 09/29 | 854 | 860 | 851 | 852 | -0.23% | 22,100 | - | +2.04% |
| 09/28 | 856 | 864 | 853 | 854 | +0.12% | 16,300 | - | +2.4% |
| 09/25 | 886 | 886 | 853 | 853 | -2.07% | 30,100 | - | +2.52% |
| 09/24 | 841 | 878 | 836 | 871 | +4.44% | 82,700 | - | +4.69% |
| 09/24 | （空売り報告）Nomura International plc 95,329株（0.78%）-0.11% |
| 09/24 | （空売り報告）モルガン・スタンレーMUFG証券 74,204株（0.6%）+0.01% |
| 09/18 | 836 | 842 | 834 | 834 | -0.36% | 25,800 | - | +0.36% |
| 09/17 | 834 | 842 | 831 | 837 | +0.48% | 16,400 | - | +0.6% |
| 09/16 | 833 | 842 | 830 | 833 | +0.97% | 19,300 | - | 0% |
| 09/16 | （空売り報告）モルガン・スタンレーMUFG証券 72,904株（0.59%）-0.03% |
| 09/15 | 845 | 845 | 825 | 825 | -1.32% | 30,600 | - | -0.96% |
| 09/14 | 828 | 838 | 826 | 836 | +0.97% | 17,000 | - | +0.24% |
| 09/14 | （空売り報告）Nomura International plc 108,698株（0.89%）-0.08% |
| 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% |
| 05/07 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
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。
