| 2026 |
| 10/02 | 308 | 311 | 305 | 305 | -1.61% | 26,900 | - | -7.85% |
| 10/01 | 308 | 311 | 308 | 310 | -0.96% | 16,700 | - | -7.19% |
| 09/30 | 311 | 313 | 308 | 313 | +0.32% | 15,800 | - | -6.85% |
| 09/29 | 319 | 319 | 312 | 312 | -2.19% | 16,300 | - | -7.69% |
| 09/28 | 314 | 319 | 314 | 319 | +0.95% | 18,400 | - | -6.45% |
| 09/25 | 314 | 318 | 310 | 316 | +0.64% | 42,100 | - | -8.14% |
| 09/24 | 318 | 319 | 314 | 314 | -1.26% | 32,100 | - | -9.25% |
| 09/18 | 308 | 322 | 308 | 318 | +3.58% | 45,000 | - | -8.88% |
| 09/17 | 307 | 312 | 307 | 307 | -1.92% | 27,700 | - | -12.54% |
| 09/16 | 309 | 313 | 309 | 313 | +0.32% | 32,000 | - | -11.58% |
| 09/15 | 309 | 320 | 305 | 312 | -6.31% | 58,800 | - | -12.61% |
| 09/14 | （IR情報）15:30 2026年10月期第3四半期決算短信〔日本基準〕(連結) |
| 09/14 | 322 | 334 | 321 | 333 | +2.15% | 16,800 | - | -7.24% |
| 09/11 | 320 | 326 | 316 | 326 | -0.61% | 26,300 | - | -9.7% |
| 09/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,641株（0.48%）-0.05%義務消失 |
| 09/10 | 338 | 338 | 326 | 328 | -3.53% | 55,300 | - | -9.64% |
| 09/09 | 339 | 342 | 339 | 340 | -0.29% | 9,900 | - | -6.59% |
| 09/08 | 343 | 344 | 340 | 341 | -0.58% | 20,900 | - | -6.32% |
| 09/07 | 343 | 344 | 341 | 343 | -0.58% | 20,200 | - | -5.77% |
| 09/04 | 340 | 349 | 340 | 345 | +0.88% | 33,500 | - | -5.48% |
| 09/03 | 344 | 346 | 341 | 342 | -1.16% | 14,900 | - | -6.3% |
| 09/02 | 350 | 350 | 341 | 346 | -1.98% | 24,300 | - | -5.46% |
| 09/01 | 355 | 357 | 352 | 353 | -1.94% | 25,200 | - | -3.55% |
| 09/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 59,641株（0.53%）-0.14% |
| 08/31 | 350 | 360 | 344 | 360 | +1.12% | 43,600 | - | -2.44% |
| 08/28 | 360 | 363 | 356 | 356 | -1.66% | 72,500 | - | -4.3% |
| 08/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,941株（0.67%）-0.11% |
| 08/27 | 364 | 369 | 357 | 362 | -1.36% | 67,800 | - | -3.21% |
| 08/26 | 362 | 369 | 360 | 367 | +0.27% | 13,500 | - | -2.13% |
| 08/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,041株（0.78%）-0.1% |
| 08/25 | 365 | 370 | 360 | 366 | -1.08% | 20,500 | - | -2.4% |
| 08/24 | 368 | 371 | 366 | 370 | +0.82% | 14,700 | - | -1.33% |
| 08/21 | 383 | 385 | 363 | 367 | -4.18% | 58,600 | - | -1.87% |
| 08/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 99,241株（0.88%）-0.1% |
| 08/20 | （5%ルール）カプセルコーポレーション（5.86%） |
| 08/20 | 389 | 390 | 375 | 383 | -1.03% | 17,300 | - | +2.41% |
| 08/19 | 367 | 387 | 366 | 387 | +3.2% | 18,700 | - | +3.75% |
| 08/18 | 377 | 379 | 367 | 375 | +0.54% | 24,900 | - | +1.35% |
| 08/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 110,841株（0.98%）-0.11% |
| 08/17 | 381 | 381 | 372 | 373 | -2.36% | 15,700 | - | +1.08% |
| 08/14 | 382 | 382 | 371 | 382 | +0.26% | 18,300 | - | +3.8% |
| 08/13 | 384 | 385 | 373 | 381 | -0.78% | 16,500 | - | +4.1% |
| 08/12 | 374 | 384 | 369 | 384 | +3.23% | 16,200 | - | +5.49% |
| 08/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 122,441株（1.09%）-0.07% |
| 08/10 | 370 | 383 | 369 | 372 | +0.81% | 9,900 | - | +2.48% |
| 08/07 | 384 | 400 | 363 | 369 | -1.86% | 33,200 | - | +1.93% |
| 08/06 | 352 | 401 | 350 | 376 | +6.82% | 76,900 | - | +4.16% |
| 08/05 | 348 | 355 | 347 | 352 | 0% | 15,300 | - | -2.22% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 130,941株（1.16%）-0.1% |
| 08/04 | 350 | 352 | 347 | 352 | +0.86% | 12,900 | - | -1.95% |
| 08/03 | 358 | 358 | 343 | 349 | -0.29% | 14,700 | - | -2.51% |
| 07/31 | 350 | 364 | 349 | 350 | +0.29% | 26,500 | - | -1.96% |
| 07/30 | 345 | 360 | 337 | 349 | -3.06% | 89,500 | - | -2.24% |
| 07/29 | 365 | 370 | 357 | 360 | -1.1% | 81,500 | - | +0.84% |
| 07/28 | 391 | 391 | 364 | 364 | -10.57% | 97,400 | - | +2.25% |
| 07/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 142,241株（1.26%）+0.14% |
| 07/27 | 450 | 452 | 398 | 407 | -10.15% | 158,400 | - | +14.33% |
| 07/24 | 418 | 475 | 394 | 453 | +13.53% | 297,300 | - | +27.97% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 126,241株（1.12%）+0.1% |
| 07/23 | 388 | 400 | 388 | 399 | +2.84% | 43,500 | - | +13.68% |
| 07/22 | 371 | 398 | 371 | 388 | +4.58% | 31,700 | - | +10.86% |
| 07/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 115,241株（1.02%）+0.11% |
| 07/21 | 357 | 373 | 355 | 371 | +4.51% | 22,600 | - | +6.3% |
| 07/17 | 360 | 365 | 348 | 355 | -1.39% | 20,400 | - | +1.72% |
| 07/16 | 360 | 373 | 354 | 360 | -1.64% | 24,900 | - | +3.15% |
| 07/15 | 342 | 384 | 342 | 366 | +7.02% | 36,000 | - | +4.57% |
| 07/14 | 340 | 342 | 332 | 342 | +3.01% | 8,400 | - | -2.01% |
| 07/13 | 348 | 348 | 332 | 332 | -3.21% | 14,700 | - | -5.41% |
| 07/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 102,041株（0.91%）+0.08% |
| 07/10 | （IR情報）15:30 ファンドへの出資に関するお知らせ |
| 07/10 | 337 | 346 | 336 | 343 | +2.69% | 10,500 | - | -2.56% |
| 07/09 | 343 | 350 | 334 | 334 | -1.76% | 15,800 | - | -5.65% |
| 07/08 | 339 | 341 | 339 | 340 | +0.29% | 3,400 | - | -4.76% |
| 07/07 | 347 | 351 | 339 | 339 | -1.45% | 11,700 | - | -5.57% |
| 07/06 | 348 | 348 | 343 | 344 | 0% | 5,200 | - | -4.71% |
| 07/03 | 338 | 349 | 337 | 344 | -0.58% | 13,000 | - | -4.97% |
| 07/02 | 355 | 355 | 345 | 346 | -1.98% | 8,000 | - | -4.95% |
| 07/01 | 335 | 353 | 333 | 353 | +5.69% | 26,300 | - | -3.55% |
| 06/30 | 336 | 346 | 329 | 334 | +1.83% | 21,100 | - | -8.99% |
| 06/29 | 331 | 332 | 327 | 328 | -1.5% | 27,400 | - | -11.11% |
| 06/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,941株（0.83%）+0.06% |
| 06/26 | 345 | 345 | 332 | 333 | -1.19% | 15,100 | - | -10.24% |
| 06/25 | 347 | 347 | 337 | 337 | -1.17% | 22,000 | - | -9.65% |
| 06/24 | 348 | 355 | 338 | 341 | -1.73% | 26,200 | - | -9.07% |
| 06/23 | 366 | 366 | 346 | 347 | -3.88% | 9,600 | - | -7.96% |
| 06/22 | 369 | 370 | 360 | 361 | 0% | 10,000 | - | -4.5% |
| 06/19 | 381 | 381 | 361 | 361 | -5.25% | 20,100 | - | -5% |
| 06/18 | 383 | 383 | 366 | 381 | 0% | 27,900 | - | 0% |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,141株（0.77%）-0.06% |
| 06/17 | （IR情報）15:30 2026年10月期第2四半期決算説明会レポート |
| 06/17 | 344 | 381 | 344 | 381 | +8.86% | 24,000 | - | -0.26% |
| 06/16 | （IR情報）17:00 2026年10月期 第２四半期決算説明会のアーカイブ配信実施に関するお知らせ |
| 06/16 | 350 | 357 | 320 | 350 | -5.41% | 91,400 | - | -8.85% |
| 06/15 | （IR情報）15:30 2026年10月期第2四半期決算説明資料 |
| 06/15 | （IR情報）15:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 06/15 | 376 | 385 | 357 | 370 | +0.54% | 33,800 | - | -4.15% |
| 06/12 | 381 | 385 | 365 | 368 | +0.82% | 29,400 | - | -5.15% |
| 06/12 | （空売り報告）野村證券 42,574株（0.37%）-0.13%義務消失 |
| 06/11 | 359 | 374 | 352 | 365 | +2.82% | 44,000 | - | -6.41% |
| 06/11 | （空売り報告）野村證券 56,074株（0.5%）-0.15% |
| 06/10 | 381 | 381 | 350 | 355 | -7.07% | 43,700 | - | -9.44% |
| 06/09 | 377 | 382 | 374 | 382 | +1.87% | 13,900 | - | -2.8% |
| 06/08 | 382 | 390 | 373 | 375 | -3.1% | 26,000 | - | -4.82% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,041株（0.83%）+0.06% |
| 06/05 | 400 | 400 | 384 | 387 | -2.52% | 13,600 | - | -2.03% |
| 06/04 | 388 | 399 | 383 | 397 | +0.76% | 27,400 | - | +0.51% |
| 06/04 | （空売り報告）野村證券 73,874株（0.65%）-0.14% |
| 06/03 | 386 | 396 | 380 | 394 | +1.55% | 29,700 | - | -0.25% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 86,441株（0.77%）-0.03% |
| 06/02 | 377 | 395 | 370 | 388 | +2.11% | 37,200 | - | -2.02% |
| 06/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,841株（0.8%）+0.08% |
| 06/01 | 400 | 400 | 380 | 380 | -4.28% | 33,000 | - | -4.52% |
| 05/29 | 377 | 398 | 377 | 397 | +5.31% | 15,900 | - | -0.75% |
| 05/28 | 377 | 380 | 377 | 377 | -0.26% | 20,100 | - | -5.99% |
| 05/27 | 381 | 382 | 378 | 378 | -1.31% | 17,000 | - | -6.2% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,841株（0.72%）+0.11% |
| 05/26 | 385 | 388 | 381 | 383 | -1.03% | 26,600 | - | -5.43% |
| 05/26 | （空売り報告）野村證券 89,574株（0.79%）-0.01% |
| 05/25 | 393 | 395 | 382 | 387 | 0% | 28,300 | - | -4.68% |
| 05/25 | （空売り報告）野村證券 89,674株（0.8%）+0.09% |
| 05/22 | 384 | 388 | 380 | 387 | +1.84% | 15,100 | - | -4.91% |
| 05/21 | 384 | 395 | 380 | 380 | -0.78% | 13,800 | - | -6.86% |
| 05/20 | 388 | 391 | 382 | 383 | -2.3% | 17,800 | - | -6.59% |
| 05/19 | 392 | 400 | 388 | 392 | +0.26% | 18,100 | - | -4.85% |
| 05/18 | 404 | 406 | 388 | 391 | -4.17% | 23,400 | - | -5.56% |
| 05/15 | 406 | 412 | 398 | 408 | +0.49% | 12,700 | - | -1.69% |
| 05/14 | 407 | 408 | 398 | 406 | -0.73% | 29,200 | - | -2.4% |
| 05/13 | 407 | 415 | 407 | 409 | +0.99% | 42,300 | - | -1.92% |
| 05/12 | 415 | 419 | 405 | 405 | -3.34% | 19,500 | - | -3.11% |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 69,141株（0.61%）+0.02% |
| 05/11 | 420 | 431 | 418 | 419 | -1.87% | 21,700 | - | 0% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 66,841株（0.59%）-0.01% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,441株（0.6%）+0.02% |
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。
