| 2026 |
| 04/24 | 2,003 | 2,062 | 1,947 | 1,957 | -2.49% | 47,800 | 100億8935万 | -6.36% |
| 04/23 | （IR情報）16:30 固定資産の減損損失の計上ならびに業績予想の修正に関するお知らせ |
| 04/23 | 2,050 | 2,085 | 2,002 | 2,007 | -2% | 38,800 | 103億4712万 | -4.61% |
| 04/22 | 2,050 | 2,070 | 2,015 | 2,048 | +0.29% | 23,800 | 105億5850万 | -3.44% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,940株（1.6%）+0.04% |
| 04/21 | 2,066 | 2,075 | 2,030 | 2,042 | -0.87% | 33,600 | 105億2757万 | -4.09% |
| 04/20 | 2,064 | 2,094 | 2,056 | 2,060 | -0.68% | 32,200 | 106億2037万 | -3.6% |
| 04/20 | （空売り報告）Nomura International plc 31,400株（0.6%）+0.03% |
| 04/17 | 2,155 | 2,155 | 2,060 | 2,074 | -1.94% | 30,000 | 106億9254万 | -3.31% |
| 04/16 | 2,144 | 2,166 | 2,115 | 2,115 | -0.38% | 42,700 | 109億392万 | -1.81% |
| 04/16 | （空売り報告）大和証券 23,700株（0.45%）-0.12%義務消失 |
| 04/16 | （空売り報告）Nomura International plc 29,500株（0.57%）-0.03% |
| 04/15 | 2,202 | 2,242 | 2,096 | 2,123 | -2.35% | 52,300 | 109億4516万 | -1.99% |
| 04/15 | （空売り報告）大和証券 29,500株（0.57%）-0.11% |
| 04/15 | （空売り報告）Nomura International plc 31,300株（0.6%）+0.03% |
| 04/14 | 2,177 | 2,226 | 2,151 | 2,174 | +1.59% | 79,200 | 112億810万 | +0.18% |
| 04/13 | 2,121 | 2,172 | 2,103 | 2,140 | +0.56% | 43,400 | 110億3281万 | -1.2% |
| 04/13 | （空売り報告）大和証券 35,300株（0.68%）-0.05% |
| 04/13 | （空売り報告）Nomura International plc 29,400株（0.57%）-0.11% |
| 04/10 | 2,158 | 2,190 | 2,116 | 2,128 | +0.95% | 67,800 | 109億7094万 | -1.98% |
| 04/10 | （空売り報告）大和証券 37,700株（0.73%）-0.14% |
| 04/09 | 2,129 | 2,129 | 2,043 | 2,108 | -3.26% | 100,100 | 108億6783万 | -3.26% |
| 04/09 | （空売り報告）Nomura International plc 35,200株（0.68%）+0.16% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,440株（1.56%）+0.17% |
| 04/08 | 2,164 | 2,188 | 2,113 | 2,179 | +5.01% | 69,700 | 112億3387万 | -0.05% |
| 04/08 | （空売り報告）大和証券 45,200株（0.87%）-0.1% |
| 04/08 | （空売り報告）Nomura International plc 26,900株（0.52%）-0.12% |
| 04/07 | 2,093 | 2,145 | 2,021 | 2,075 | -2.95% | 79,600 | 106億9770万 | -5.08% |
| 04/07 | （空売り報告）大和証券 50,200株（0.97%）-0.15% |
| 04/07 | （空売り報告）Nomura International plc 33,100株（0.64%）再IN |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,740株（1.39%）+0.16% |
| 04/06 | 2,140 | 2,255 | 2,130 | 2,138 | +3.09% | 117,300 | 110億2250万 | -2.42% |
| 04/06 | （空売り報告）大和証券 57,900株（1.12%）+0.03% |
| 04/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 63,540株（1.23%）+0.08% |
| 04/03 | 2,053 | 2,108 | 2,044 | 2,074 | +1.02% | 37,600 | 106億9254万 | -5.43% |
| 04/03 | （空売り報告）大和証券 56,500株（1.09%）-0.07% |
| 04/02 | 2,124 | 2,133 | 2,011 | 2,053 | -1.77% | 75,500 | 105億8428万 | -6.38% |
| 04/02 | （空売り報告）大和証券 60,000株（1.16%）-0.13% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 59,740株（1.15%）+0.14% |
| 04/01 | 2,105 | 2,113 | 2,035 | 2,090 | +4.24% | 55,300 | 107億7503万 | -4.74% |
| 04/01 | （空売り報告）大和証券 66,600株（1.29%）-0.24% |
| 03/31 | 2,008 | 2,111 | 1,975 | 2,005 | -0.89% | 59,100 | 103億3681万 | -8.74% |
| 03/31 | （空売り報告）大和証券 79,200株（1.53%）+0.19% |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,140株（1.01%）+0.02% |
| 03/30 | 1,980 | 2,043 | 1,980 | 2,023 | -4.44% | 46,300 | 104億2961万 | -8% |
| 03/30 | （空売り報告）大和証券 69,300株（1.34%）+0.08% |
| 03/27 | 2,125 | 2,150 | 2,090 | 2,117 | -1.63% | 31,000 | 109億1423万 | -4.03% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 51,040株（0.99%）-0.01% |
| 03/26 | 2,198 | 2,288 | 2,128 | 2,152 | -0.83% | 65,100 | 110億9467万 | -2.71% |
| 03/25 | 2,195 | 2,222 | 2,138 | 2,170 | +1.83% | 62,700 | 111億8747万 | -1.77% |
| 03/24 | 2,150 | 2,152 | 2,053 | 2,131 | +3% | 57,700 | 109億8641万 | -3.4% |
| 03/24 | （空売り報告）大和証券 65,400株（1.26%）-0.07% |
| 03/24 | （空売り報告）Nomura International plc 25,100株（0.48%）-0.14%義務消失 |
| 03/23 | 2,161 | 2,179 | 2,061 | 2,069 | -9.85% | 111,200 | 106億6677万 | -5.91% |
| 03/23 | （空売り報告）大和証券 69,000株（1.33%）+0.1% |
| 03/23 | （空売り報告）Nomura International plc 32,100株（0.62%）新規 |
| 03/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 51,740株（1%）+0.05% |
| 03/19 | 2,358 | 2,375 | 2,245 | 2,295 | -6.33% | 137,800 | 118億3191万 | +4.46% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 49,040株（0.95%）+0.12% |
| 03/18 | 2,301 | 2,450 | 2,260 | 2,450 | +9.57% | 125,200 | 126億3102万 | +12.28% |
| 03/18 | （空売り報告）大和証券 63,500株（1.23%）+0.16% |
| 03/17 | 2,338 | 2,383 | 2,218 | 2,236 | -0.4% | 79,600 | 115億2774万 | +3.47% |
| 03/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,240株（0.83%）+0.1% |
| 03/16 | 2,240 | 2,270 | 2,175 | 2,245 | -0.66% | 52,100 | 115億7414万 | +4.56% |
| 03/13 | 2,300 | 2,300 | 2,210 | 2,260 | -1.95% | 47,000 | 116億5147万 | +5.66% |
| 03/13 | （空売り報告）大和証券 55,200株（1.07%）+0.08% |
| 03/12 | 2,394 | 2,441 | 2,296 | 2,305 | -4.16% | 90,100 | 118億8347万 | +8.11% |
| 03/11 | 2,360 | 2,462 | 2,350 | 2,405 | +7.41% | 137,300 | 123億9902万 | +13.12% |
| 03/11 | （空売り報告）大和証券 51,100株（0.99%）+0.13% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,940株（0.73%）+0.1% |
| 03/10 | 2,156 | 2,244 | 2,126 | 2,239 | +8.9% | 66,400 | 115億4320万 | +5.91% |
| 03/09 | 2,133 | 2,138 | 2,017 | 2,056 | -9.82% | 91,500 | 105億9974万 | -2.74% |
| 03/06 | 2,366 | 2,366 | 2,141 | 2,280 | -1.98% | 72,300 | 117億5458万 | +7.9% |
| 03/05 | 2,220 | 2,400 | 2,220 | 2,326 | +9.05% | 112,900 | 119億9173万 | +10.81% |
| 03/05 | （空売り報告）大和証券 44,600株（0.86%）+0.1% |
| 03/04 | 2,282 | 2,374 | 2,086 | 2,133 | -8.06% | 128,400 | 109億9672万 | +2.35% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,640株（0.63%）+0.11% |
| 03/03 | 2,298 | 2,535 | 2,259 | 2,320 | +5.45% | 212,000 | 119億6080万 | +11.81% |
| 03/03 | （空売り報告）大和証券 39,200株（0.76%）再IN |
| 03/02 | 2,215 | 2,229 | 2,144 | 2,200 | +0.73% | 48,900 | 113億4214万 | +6.8% |
| 02/27 | 2,090 | 2,239 | 2,086 | 2,184 | +5.3% | 89,000 | 112億5965万 | +6.69% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.73%義務消失 |
| 02/26 | 2,179 | 2,179 | 2,050 | 2,074 | -0.96% | 82,100 | 106億9254万 | +2.12% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 37,910株（0.73%）新規 |
| 02/25 | 2,149 | 2,149 | 2,042 | 2,094 | -2.6% | 86,400 | 107億9565万 | +3.66% |
| 02/24 | 2,021 | 2,160 | 1,955 | 2,150 | +4.42% | 163,300 | 110億8436万 | +7.13% |
| 02/20 | 2,170 | 2,182 | 2,056 | 2,059 | -5.9% | 70,300 | 106億1521万 | +3.42% |
| 02/19 | 2,338 | 2,360 | 2,139 | 2,188 | -4.37% | 193,200 | 112億8027万 | +10.62% |
| 02/18 | 2,109 | 2,298 | 2,090 | 2,288 | +10.64% | 115,200 | 117億9582万 | +16.79% |
| 02/17 | 2,094 | 2,094 | 2,036 | 2,068 | -1.24% | 36,600 | 106億6161万 | +6.87% |
| 02/16 | 1,952 | 2,094 | 1,950 | 2,094 | +7.61% | 54,000 | 107億9565万 | +9.23% |
| 02/13 | 2,022 | 2,044 | 1,945 | 1,946 | -3.57% | 53,500 | 100億3264万 | +2.47% |
| 02/12 | 1,910 | 2,018 | 1,905 | 2,018 | +4.78% | 47,700 | 104億383万 | +6.94% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 26,840株（0.52%）新規 |
| 02/10 | 1,919 | 1,977 | 1,909 | 1,926 | +0.36% | 29,700 | 99億2953万 | +3.1% |
| 02/09 | 1,940 | 1,941 | 1,860 | 1,919 | +0.47% | 55,200 | 98億9344万 | +3.67% |
| 02/06 | 1,890 | 1,940 | 1,870 | 1,910 | -6.19% | 94,000 | 98億4704万 | +4.09% |
| 02/05 | （IR情報）16:00 代表取締役ならびに役員の異動および人事異動に関するお知らせ |
| 02/05 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 2,082 | 2,085 | 2,011 | 2,036 | -2.72% | 73,100 | 104億9663万 | +11.99% |
| 02/05 | （空売り報告）大和証券 23,400株（0.45%）-0.19%義務消失 |
| 02/04 | 2,150 | 2,158 | 2,090 | 2,093 | -2.33% | 44,300 | 107億9050万 | +16.54% |
| 02/03 | 2,145 | 2,250 | 2,107 | 2,143 | +1.56% | 58,600 | 110億4827万 | +21.01% |
| 02/02 | 2,177 | 2,194 | 2,092 | 2,110 | -5.17% | 113,800 | 108億7814万 | +21.06% |
| 01/30 | 2,061 | 2,255 | 2,061 | 2,225 | +9.07% | 130,800 | 114億7103万 | +29.66% |
| 01/30 | （空売り報告）大和証券 33,500株（0.64%）新規 |
| 01/29 | 1,969 | 2,069 | 1,950 | 2,040 | +5.75% | 162,100 | 105億1726万 | +21.07% |
| 01/28 | 1,974 | 1,974 | 1,895 | 1,929 | -0.82% | 49,100 | 99億4499万 | +16.2% |
| 01/27 | 1,918 | 1,945 | 1,888 | 1,945 | +1.41% | 38,900 | 100億2748万 | +18.67% |
| 01/26 | 1,960 | 2,039 | 1,892 | 1,918 | -1.59% | 97,900 | 98億8828万 | +18.54% |
| 01/23 | 1,903 | 1,960 | 1,890 | 1,949 | +4.22% | 91,100 | 100億4810万 | +21.96% |
| 01/22 | 1,798 | 1,888 | 1,789 | 1,870 | +5.29% | 43,600 | 96億4082万 | +18.58% |
| 01/21 | 1,755 | 1,808 | 1,741 | 1,776 | -1.06% | 31,300 | 91億5620万 | +13.92% |
| 01/20 | 1,791 | 1,849 | 1,775 | 1,795 | +0.56% | 71,300 | 92億5415万 | +16.33% |
| 01/19 | 1,744 | 1,788 | 1,700 | 1,785 | +2.88% | 42,000 | 92億260万 | +16.82% |
| 01/16 | 1,774 | 1,777 | 1,720 | 1,735 | +0.06% | 17,600 | 89億4482万 | +14.67% |
| 01/15 | 1,730 | 1,788 | 1,704 | 1,734 | 0% | 48,100 | 89億3967万 | +15.6% |
| 01/14 | 1,700 | 1,750 | 1,694 | 1,734 | +2.91% | 48,400 | 89億3967万 | +16.53% |
| 01/13 | 1,675 | 1,705 | 1,652 | 1,685 | +4.33% | 53,000 | 86億8705万 | +14.24% |
| 01/09 | 1,636 | 1,643 | 1,615 | 1,615 | -2.06% | 20,700 | 83億2616万 | +10.39% |
| 01/08 | 1,677 | 1,679 | 1,606 | 1,649 | +0.12% | 44,300 | 85億145万 | +13.33% |
| 01/07 | 1,545 | 1,659 | 1,538 | 1,647 | +7.44% | 66,000 | 84億9114万 | +13.9% |
| 01/06 | 1,519 | 1,546 | 1,511 | 1,533 | +1.59% | 17,000 | 79億341万 | +6.75% |
| 01/05 | 1,513 | 1,525 | 1,495 | 1,509 | +0.07% | 17,400 | 77億7967万 | +5.6% |
| 2025 |
| 12/30 | 1,485 | 1,508 | 1,471 | 1,508 | +1.55% | 12,000 | 77億7452万 | +5.9% |
| 12/29 | 1,509 | 1,509 | 1,474 | 1,485 | 0% | 16,900 | 76億5594万 | +4.72% |
| 12/26 | 1,489 | 1,497 | 1,477 | 1,485 | +0.54% | 13,200 | 76億5594万 | +5.1% |
| 12/25 | 1,451 | 1,489 | 1,445 | 1,477 | +2.36% | 16,300 | 76億1470万 | +4.9% |
| 12/24 | 1,437 | 1,469 | 1,423 | 1,443 | +0.42% | 18,300 | 74億3941万 | +2.92% |
| 12/23 | 1,432 | 1,438 | 1,415 | 1,437 | +0.28% | 9,600 | 74億848万 | +2.79% |
| 12/22 | 1,415 | 1,435 | 1,414 | 1,433 | +1.13% | 7,600 | 73億8786万 | +2.72% |
| 12/19 | 1,407 | 1,417 | 1,407 | 1,417 | +0.85% | 2,200 | 73億537万 | +1.87% |
| 12/18 | 1,415 | 1,416 | 1,401 | 1,405 | -0.92% | 4,900 | 72億4350万 | +0.79% |
| 12/17 | 1,411 | 1,425 | 1,411 | 1,418 | -0.21% | 2,900 | 73億1052万 | +1.5% |
| 12/16 | 1,432 | 1,432 | 1,410 | 1,421 | -1.32% | 4,400 | 73億2599万 | +1.65% |
| 12/15 | 1,408 | 1,440 | 1,408 | 1,440 | +2.13% | 13,400 | 74億2394万 | +2.86% |
| 12/12 | 1,403 | 1,413 | 1,391 | 1,410 | +1.66% | 9,500 | 72億6928万 | +0.71% |
| 12/11 | 1,418 | 1,418 | 1,387 | 1,387 | -1.98% | 9,900 | 71億5070万 | -1.14% |
| 12/10 | 1,407 | 1,417 | 1,405 | 1,415 | +0.57% | 6,900 | 72億9506万 | +0.64% |
| 12/09 | 1,408 | 1,416 | 1,404 | 1,407 | -0.71% | 6,900 | 72億5381万 | -0.14% |
| 12/08 | 1,442 | 1,444 | 1,417 | 1,417 | -0.49% | 14,300 | 73億537万 | +0.35% |
| 12/05 | 1,405 | 1,428 | 1,405 | 1,424 | +1.5% | 9,400 | 73億4146万 | +0.56% |
| 12/04 | 1,391 | 1,420 | 1,385 | 1,403 | +0.94% | 13,300 | 72億3319万 | -1.2% |
| 12/03 | 1,418 | 1,418 | 1,390 | 1,390 | -2.25% | 8,500 | 71億6617万 | -2.32% |
| 12/02 | 1,439 | 1,439 | 1,405 | 1,422 | -0.28% | 10,400 | 73億3114万 | -0.42% |
| 12/01 | 1,385 | 1,449 | 1,385 | 1,426 | +3.63% | 43,300 | 73億5177万 | -0.35% |
| 11/28 | 1,377 | 1,379 | 1,371 | 1,376 | -0.07% | 3,300 | 70億9399万 | -4.04% |
| 11/27 | 1,384 | 1,384 | 1,370 | 1,377 | +0.15% | 5,100 | 70億9915万 | -4.24% |
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。
