| 2026 |
| 03/06 | 1,359 | 1,389 | 1,335 | 1,358 | -0.07% | 34,400 | 96億106万 | +2.49% |
| 03/05 | 1,320 | 1,389 | 1,315 | 1,359 | +5.35% | 43,600 | 96億813万 | +3.11% |
| 03/04 | 1,303 | 1,342 | 1,250 | 1,290 | -5.36% | 115,700 | 91億2030万 | -1.68% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 94,800株（1.34%）-0.19% |
| 03/03 | 1,415 | 1,427 | 1,363 | 1,363 | -4.01% | 39,700 | 96億3641万 | +4.2% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 108,500株（1.53%）-0.09% |
| 03/02 | 1,457 | 1,474 | 1,414 | 1,420 | -4.25% | 46,400 | 100億3940万 | +9.06% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 114,700株（1.62%）-0.08% |
| 02/27 | 1,402 | 1,483 | 1,402 | 1,483 | +5.85% | 85,600 | 104億8481万 | +14.69% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 120,200株（1.7%）-0.17% |
| 02/26 | 1,376 | 1,430 | 1,376 | 1,401 | +1.67% | 39,000 | 99億507万 | +9.37% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 132,300株（1.87%）-0.05% |
| 02/25 | 1,388 | 1,407 | 1,375 | 1,378 | -2.06% | 41,100 | 97億4246万 | +8.25% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 136,400株（1.92%）-0.16% |
| 02/24 | 1,383 | 1,407 | 1,361 | 1,407 | +1.59% | 50,700 | 99億4749万 | +11.05% |
| 02/20 | 1,410 | 1,410 | 1,381 | 1,385 | -1.77% | 33,000 | 97億9195万 | +9.92% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 147,700株（2.08%）-0.05% |
| 02/19 | 1,386 | 1,460 | 1,386 | 1,410 | +1.95% | 91,500 | 99億6870万 | +12.44% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 150,800株（2.13%）-0.13% |
| 02/18 | 1,391 | 1,412 | 1,375 | 1,383 | +0.95% | 59,100 | 97億7781万 | +11.17% |
| 02/17 | 1,363 | 1,399 | 1,360 | 1,370 | +1.41% | 55,800 | 96億8590万 | +10.84% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 160,400株（2.26%）-0.08% |
| 02/16 | 1,301 | 1,353 | 1,301 | 1,351 | +3.92% | 54,500 | 95億5157万 | +10.11% |
| 02/13 | 1,299 | 1,322 | 1,295 | 1,300 | -1.89% | 38,600 | 91億9100万 | +6.64% |
| 02/12 | 1,294 | 1,333 | 1,292 | 1,325 | +2.32% | 113,200 | 93億6775万 | +9.23% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 165,500株（2.34%）-0.1% |
| 02/10 | 1,269 | 1,299 | 1,269 | 1,295 | +2.13% | 45,400 | 91億5565万 | +7.47% |
| 02/09 | 1,300 | 1,302 | 1,245 | 1,268 | 0% | 75,500 | 89億6476万 | +5.84% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 173,200株（2.44%）-0.14% |
| 02/06 | 1,223 | 1,268 | 1,223 | 1,268 | +1.68% | 33,900 | 89億6476万 | +6.38% |
| 02/05 | 1,241 | 1,255 | 1,230 | 1,247 | 0% | 31,000 | 88億1629万 | +5.05% |
| 02/04 | 1,235 | 1,265 | 1,235 | 1,247 | +0.89% | 66,300 | 88億1629万 | +5.59% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 183,000株（2.58%）-0.08% |
| 02/03 | 1,214 | 1,238 | 1,203 | 1,236 | +3.26% | 49,900 | 87億3852万 | +5.1% |
| 02/02 | 1,193 | 1,208 | 1,175 | 1,197 | +0.76% | 33,500 | 84億6279万 | +2.22% |
| 01/30 | 1,162 | 1,193 | 1,160 | 1,188 | -0.34% | 50,100 | 83億9916万 | +1.71% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 188,600株（2.66%）-0.06% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 31,000株（0.43%）-0.1%義務消失 |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 1,200 | 1,200 | 1,177 | 1,192 | -0.33% | 36,200 | 84億2744万 | +2.32% |
| 01/28 | 1,201 | 1,208 | 1,188 | 1,196 | -0.75% | 27,500 | 84億5572万 | +3.01% |
| 01/27 | 1,196 | 1,215 | 1,185 | 1,205 | +1.6% | 25,200 | 85億1935万 | +4.24% |
| 01/26 | 1,201 | 1,209 | 1,184 | 1,186 | -1.82% | 37,500 | 83億8502万 | +3.04% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 38,000株（0.53%）再IN |
| 01/23 | 1,211 | 1,218 | 1,200 | 1,208 | +0.08% | 22,300 | 85億4056万 | +5.32% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 34,900株（0.49%）-0.01%義務消失 |
| 01/22 | 1,196 | 1,212 | 1,177 | 1,207 | +2.37% | 22,700 | 85億3349万 | +5.51% |
| 01/21 | 1,161 | 1,183 | 1,158 | 1,179 | -0.84% | 38,400 | 83億3553万 | +3.42% |
| 01/20 | 1,220 | 1,221 | 1,186 | 1,189 | -3.18% | 47,400 | 84億623万 | +4.57% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 192,500株（2.72%）+0.08% |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 35,500株（0.5%）再IN |
| 01/19 | 1,265 | 1,265 | 1,214 | 1,228 | -1.21% | 48,300 | 86億8196万 | +8.29% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 187,300株（2.64%）+0.13% |
| 01/16 | 1,293 | 1,300 | 1,226 | 1,243 | +1.89% | 121,700 | 87億8801万 | +9.9% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 30,100株（0.42%）-0.11%義務消失 |
| 01/15 | 1,168 | 1,220 | 1,165 | 1,220 | +4.45% | 78,400 | 86億2540万 | +8.25% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 177,900株（2.51%）+0.03% |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 37,900株（0.53%）-0.08% |
| 01/14 | 1,176 | 1,185 | 1,167 | 1,168 | -0.68% | 34,400 | 82億5776万 | +4.01% |
| 01/13 | 1,180 | 1,183 | 1,156 | 1,176 | +2.44% | 60,100 | 83億1432万 | +4.81% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 176,000株（2.48%）-0.06% |
| 01/09 | 1,160 | 1,160 | 1,145 | 1,148 | +0.09% | 15,500 | 81億1636万 | +2.5% |
| 01/08 | 1,153 | 1,160 | 1,145 | 1,147 | -0.26% | 19,300 | 81億929万 | +2.5% |
| 01/07 | 1,137 | 1,174 | 1,130 | 1,150 | +1.23% | 42,100 | 81億3050万 | +2.86% |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 180,100株（2.54%）+0.05% |
| 01/06 | 1,131 | 1,152 | 1,131 | 1,136 | +0.53% | 21,800 | 80億3152万 | +1.52% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 176,100株（2.49%）-0.01% |
| 01/05 | 1,133 | 1,136 | 1,125 | 1,130 | +0.98% | 23,800 | 79億8910万 | +0.98% |
| 2025 |
| 12/30 | 1,127 | 1,127 | 1,111 | 1,119 | -0.36% | 23,900 | 79億1133万 | 0% |
| 12/29 | 1,114 | 1,135 | 1,112 | 1,123 | +0.99% | 27,300 | 79億3961万 | +0.36% |
| 12/29 | （空売り報告）Barclays Capital Securities Ltd 43,700株（0.61%）+0.03% |
| 12/26 | 1,122 | 1,130 | 1,109 | 1,112 | 0% | 56,300 | 78億6184万 | -0.63% |
| 12/26 | （空売り報告）モルガン・スタンレーMUFG証券 176,900株（2.5%）-0.19% |
| 12/26 | （空売り報告）Barclays Capital Securities Ltd 41,700株（0.58%）-0.1% |
| 12/25 | 1,122 | 1,126 | 1,112 | 1,112 | +0.63% | 47,500 | 78億6184万 | -0.71% |
| 12/25 | （空売り報告）Barclays Capital Securities Ltd 48,300株（0.68%）-0.08% |
| 12/24 | 1,120 | 1,131 | 1,105 | 1,105 | -1.52% | 37,800 | 78億1235万 | -1.43% |
| 12/23 | 1,116 | 1,135 | 1,116 | 1,122 | +0.54% | 29,600 | 79億3254万 | -0.09% |
| 12/23 | （空売り報告）モルガン・スタンレーMUFG証券 190,200株（2.69%）-0.1% |
| 12/22 | 1,108 | 1,117 | 1,099 | 1,116 | +1.18% | 35,200 | 78億9012万 | -0.8% |
| 12/19 | 1,081 | 1,110 | 1,081 | 1,103 | +2.89% | 50,400 | 77億9821万 | -2.3% |
| 12/19 | （空売り報告）Barclays Capital Securities Ltd 54,100株（0.76%）-0.07% |
| 12/18 | 1,064 | 1,078 | 1,061 | 1,072 | -0.74% | 29,400 | 75億7904万 | -5.38% |
| 12/18 | （空売り報告）モルガン・スタンレーMUFG証券 197,900株（2.79%）-0.02% |
| 12/17 | 1,091 | 1,100 | 1,067 | 1,080 | -1.01% | 35,500 | 76億3560万 | -5.26% |
| 12/16 | 1,126 | 1,126 | 1,091 | 1,091 | -3.19% | 40,300 | 77億1337万 | -4.72% |
| 12/16 | （空売り報告）モルガン・スタンレーMUFG証券 198,900株（2.81%）+0.03% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 59,100株（0.83%）+0.06% |
| 12/15 | 1,098 | 1,127 | 1,098 | 1,127 | +1.44% | 26,500 | 79億6789万 | -2.09% |
| 12/15 | （空売り報告）モルガン・スタンレーMUFG証券 197,000株（2.78%）-0.11% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 54,600株（0.77%）-0.04% |
| 12/12 | 1,105 | 1,117 | 1,099 | 1,111 | +1.28% | 25,900 | 78億5477万 | -3.73% |
| 12/11 | 1,125 | 1,130 | 1,092 | 1,097 | -2.32% | 51,000 | 77億5579万 | -5.27% |
| 12/10 | 1,130 | 1,146 | 1,122 | 1,123 | -0.97% | 45,800 | 79億3961万 | -3.52% |
| 12/10 | （空売り報告）Barclays Capital Securities Ltd 57,700株（0.81%）+0.1% |
| 12/09 | 1,137 | 1,149 | 1,125 | 1,134 | -1.05% | 30,600 | 80億1738万 | -2.99% |
| 12/08 | 1,130 | 1,146 | 1,126 | 1,146 | +0.88% | 28,100 | 81億222万 | -2.3% |
| 12/05 | 1,148 | 1,153 | 1,136 | 1,136 | 0% | 23,300 | 80億3152万 | -3.65% |
| 12/05 | （空売り報告）Barclays Capital Securities Ltd 50,200株（0.71%）+0.02% |
| 12/04 | 1,123 | 1,148 | 1,123 | 1,136 | +1.16% | 30,100 | 80億3152万 | -4.14% |
| 12/04 | （空売り報告）Barclays Capital Securities Ltd 49,200株（0.69%）-0.03% |
| 12/03 | 1,115 | 1,130 | 1,111 | 1,123 | +0.9% | 45,900 | 79億3961万 | -6.03% |
| 12/02 | 1,157 | 1,157 | 1,112 | 1,113 | -2.11% | 35,800 | 78億6891万 | -7.86% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 51,200株（0.72%）+0.03% |
| 12/01 | 1,191 | 1,191 | 1,137 | 1,137 | -3.23% | 53,100 | 80億3859万 | -6.8% |
| 11/28 | 1,152 | 1,186 | 1,151 | 1,175 | +2.71% | 53,300 | 83億725万 | -4.55% |
| 11/27 | 1,128 | 1,152 | 1,121 | 1,144 | +1.78% | 54,300 | 80億8808万 | -7.67% |
| 11/27 | （空売り報告）モルガン・スタンレーMUFG証券 205,000株（2.89%）-0.05% |
| 11/26 | 1,113 | 1,128 | 1,109 | 1,124 | +1.08% | 50,400 | 79億4668万 | -10.01% |
| 11/25 | 1,139 | 1,140 | 1,109 | 1,112 | -0.98% | 45,100 | 78億6184万 | -11.96% |
| 11/25 | （空売り報告）モルガン・スタンレーMUFG証券 208,100株（2.94%）-0.09% |
| 11/21 | 1,126 | 1,141 | 1,121 | 1,123 | -2.26% | 41,400 | 79億3961万 | -11.71% |
| 11/20 | 1,157 | 1,162 | 1,142 | 1,149 | +1.41% | 24,100 | 81億2343万 | -10.51% |
| 11/19 | 1,144 | 1,159 | 1,121 | 1,133 | -0.96% | 45,700 | 80億1031万 | -12.51% |
| 11/19 | （空売り報告）モルガン・スタンレーMUFG証券 214,500株（3.03%）-0.07% |
| 11/18 | 1,170 | 1,173 | 1,141 | 1,144 | -3.05% | 54,800 | 80億8808万 | -12.2% |
| 11/18 | （空売り報告）Barclays Capital Securities Ltd 48,800株（0.69%）-0.02% |
| 11/17 | 1,201 | 1,205 | 1,173 | 1,180 | -1.83% | 74,400 | 83億4260万 | -10.2% |
| 11/14 | 1,221 | 1,222 | 1,200 | 1,202 | -1.88% | 50,500 | 84億9814万 | -9.35% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 50,700株（0.71%）+0.18% |
| 11/13 | 1,237 | 1,237 | 1,216 | 1,225 | -0.97% | 31,700 | 86億6075万 | -8.51% |
| 11/12 | 1,210 | 1,240 | 1,206 | 1,237 | +1.89% | 47,100 | 87億4559万 | -8.37% |
| 11/11 | 1,238 | 1,238 | 1,208 | 1,214 | -0.57% | 46,900 | 85億8298万 | -10.67% |
| 11/11 | （空売り報告）Barclays Capital Securities Ltd 37,600株（0.53%）再IN |
| 11/10 | 1,221 | 1,226 | 1,206 | 1,221 | +1.24% | 30,300 | 86億3247万 | -10.48% |
| 11/07 | 1,201 | 1,217 | 1,192 | 1,206 | -0.74% | 41,900 | 85億2642万 | -11.78% |
| 11/06 | 1,237 | 1,245 | 1,215 | 1,215 | -1.7% | 54,600 | 85億9005万 | -11.31% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 219,600株（3.1%）+0.06% |
| 11/05 | 1,234 | 1,240 | 1,191 | 1,236 | -1.12% | 127,300 | 87億3852万 | -10.17% |
| 11/05 | （空売り報告）モルガン・スタンレーMUFG証券 215,400株（3.04%）+0.33% |
| 11/04 | 1,267 | 1,281 | 1,250 | 1,250 | +0.08% | 71,100 | 88億3750万 | -9.42% |
| 10/31 | 1,272 | 1,286 | 1,236 | 1,249 | -2.88% | 149,800 | 88億3043万 | -9.88% |
| 10/31 | （空売り報告）モルガン・スタンレーMUFG証券 192,200株（2.71%）+0.29% |
| 10/30 | （IR情報）15:15 2026年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/30 | 1,285 | 1,303 | 1,267 | 1,286 | -1.3% | 103,400 | 90億9202万 | -7.48% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 171,400株（2.42%）+0.08% |
| 10/29 | （IR情報）11:40 特別損失の計上及び業績予想の修正に関するお知らせ |
| 10/29 | 1,398 | 1,398 | 1,244 | 1,303 | -5.99% | 307,000 | 92億1221万 | -6.59% |
| 10/28 | 1,433 | 1,434 | 1,386 | 1,386 | -3.35% | 89,000 | 97億9902万 | -0.93% |
| 10/28 | （空売り報告）モルガン・スタンレーMUFG証券 165,700株（2.34%）-0.07% |
| 10/27 | 1,450 | 1,450 | 1,426 | 1,434 | +0.99% | 84,400 | 101億3838万 | +2.58% |
| 10/24 | 1,429 | 1,432 | 1,386 | 1,420 | +1.5% | 130,500 | 100億3940万 | +1.79% |
| 10/24 | （空売り報告）モルガン・スタンレーMUFG証券 170,400株（2.41%）+0.08% |
| 10/23 | 1,371 | 1,443 | 1,356 | 1,399 | +0.43% | 204,900 | 98億9093万 | +0.65% |
| 10/23 | （空売り報告）モルガン・スタンレーMUFG証券 164,800株（2.33%）+0.07% |
| 10/22 | 1,395 | 1,399 | 1,363 | 1,393 | +0.36% | 84,900 | 98億4851万 | +0.36% |
| 10/21 | 1,463 | 1,465 | 1,380 | 1,388 | -5.06% | 162,600 | 98億1316万 | +0.29% |
| 10/21 | （空売り報告）モルガン・スタンレーMUFG証券 160,200株（2.26%）+0.11% |
| 10/20 | 1,428 | 1,468 | 1,407 | 1,462 | +8.3% | 200,600 | 103億3634万 | +5.94% |
| 10/20 | （空売り報告）モルガン・スタンレーMUFG証券 152,200株（2.15%）-0.25% |
| 10/17 | 1,395 | 1,395 | 1,348 | 1,350 | -5.26% | 104,900 | 95億4450万 | -1.82% |
| 10/17 | （空売り報告）モルガン・スタンレーMUFG証券 169,900株（2.4%）+0.03% |
| 10/16 | 1,430 | 1,435 | 1,400 | 1,425 | +1.28% | 57,600 | 100億7475万 | +3.64% |
| 10/16 | （空売り報告）モルガン・スタンレーMUFG証券 167,900株（2.37%）-0.04% |
| 10/15 | 1,361 | 1,408 | 1,360 | 1,407 | +4.22% | 64,200 | 99億4749万 | +2.55% |
| 10/14 | 1,396 | 1,409 | 1,339 | 1,350 | -4.53% | 128,000 | 95億4450万 | -1.17% |
| 10/14 | （空売り報告）モルガン・スタンレーMUFG証券 170,800株（2.41%）-0.13% |
| 10/10 | 1,455 | 1,455 | 1,413 | 1,414 | -3.81% | 89,500 | 99億9698万 | +3.74% |
| 10/09 | 1,522 | 1,522 | 1,455 | 1,470 | -3.61% | 119,600 | 103億9290万 | +8.33% |
| 10/09 | （空売り報告）モルガン・スタンレーMUFG証券 180,000株（2.54%）+0.13% |
| 10/08 | 1,522 | 1,564 | 1,490 | 1,525 | +0.79% | 186,700 | 107億8175万 | +13.05% |
| 10/07 | 1,456 | 1,573 | 1,447 | 1,513 | +4.13% | 355,200 | 106億9691万 | +12.91% |
| 10/01 | （空売り報告）モルガン・スタンレーMUFG証券 170,900株（2.41%）+0.1% |
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。
