| 2026 |
| 03/06 | 188 | 195 | 187 | 190 | -0.52% | 126,100 | 69億5392万 | -1.55% |
| 03/05 | 186 | 196 | 186 | 191 | +5.52% | 398,400 | 69億9051万 | -0.52% |
| 03/05 | （空売り報告）大和証券 753,700株（2.05%）+0.17% |
| 03/04 | 186 | 189 | 177 | 181 | -5.24% | 479,900 | 66億2452万 | -5.73% |
| 03/04 | （空売り報告）大和証券 691,700株（1.88%）+0.1% |
| 03/03 | 208 | 208 | 190 | 191 | -8.61% | 389,100 | 69億9051万 | -1.04% |
| 03/03 | （空売り報告）大和証券 652,000株（1.78%）+0.16% |
| 03/02 | （5%ルール）永島徹三（4.51%） |
| 03/02 | 210 | 210 | 202 | 209 | -4.13% | 263,600 | 76億4931万 | +8.29% |
| 02/27 | 207 | 219 | 207 | 218 | +7.39% | 437,700 | 79億7870万 | +13.54% |
| 02/26 | 204 | 210 | 201 | 203 | -1.46% | 340,800 | 74億2971万 | +6.28% |
| 02/26 | （空売り報告）大和証券 593,300株（1.62%）+0.19% |
| 02/25 | 197 | 206 | 197 | 206 | +4.57% | 361,500 | 75億3951万 | +8.42% |
| 02/25 | （空売り報告）大和証券 525,300株（1.43%）+0.4% |
| 02/24 | 199 | 202 | 196 | 197 | -2.48% | 269,900 | 72億1011万 | +3.68% |
| 02/20 | 210 | 211 | 199 | 202 | -4.72% | 543,100 | 73億9311万 | +6.32% |
| 02/20 | （空売り報告）大和証券 377,800株（1.03%）+0.12% |
| 02/19 | 222 | 225 | 212 | 212 | -4.07% | 428,000 | 77億5911万 | +11.58% |
| 02/19 | （空売り報告）大和証券 335,200株（0.91%）+0.12% |
| 02/18 | （IR情報）18:15 役員人事(内定)およびCxO体制の導入による経営体制の変更に関するお知らせ |
| 02/18 | 227 | 230 | 218 | 221 | -2.21% | 664,400 | 80億8850万 | +16.93% |
| 02/18 | （空売り報告）大和証券 292,500株（0.79%）+0.22% |
| 02/18 | （空売り報告）Nomura International plc 182,357株（0.49%）-0.03%義務消失 |
| 02/17 | 264 | 264 | 224 | 226 | +0.89% | 2,526,200 | 82億7150万 | +20.86% |
| 02/17 | （空売り報告）Nomura International plc 193,241株（0.52%）再IN |
| 02/16 | 220 | 224 | 209 | 224 | +28.74% | 820,000 | 81億9830万 | +20.43% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 155,000株（0.42%）-0.11%義務消失 |
| 02/13 | （IR情報）15:31 中期経営計画の取り下げに関するお知らせ |
| 02/13 | （IR情報）15:31 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:31 2025年12月期通期連結業績予想修正との差異に関するお知らせ |
| 02/13 | （IR情報）15:31 営業外収益及び営業外費用の計上に関するお知らせ |
| 02/13 | （IR情報）15:31 2025年12月期決算説明資料 |
| 02/13 | 181 | 182 | 174 | 174 | -5.43% | 161,900 | 63億6832万 | -5.43% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 196,000株（0.53%）再IN |
| 02/12 | 185 | 186 | 181 | 184 | +0.55% | 125,800 | 67億3432万 | 0% |
| 02/10 | 175 | 183 | 175 | 183 | +4.57% | 110,000 | 66億9772万 | -0.54% |
| 02/09 | 176 | 177 | 172 | 175 | -1.13% | 73,400 | 64億492万 | -4.89% |
| 02/06 | （IR情報）15:31 当社子会社における資金流出事案の発生に関するお知らせ |
| 02/06 | 177 | 181 | 174 | 177 | -2.75% | 113,000 | 64億7812万 | -3.8% |
| 02/05 | 169 | 182 | 169 | 182 | +7.69% | 146,200 | 66億6112万 | -1.09% |
| 02/05 | （空売り報告）Barclays Capital Securities Ltd 180,300株（0.49%）-0.03%義務消失 |
| 02/04 | 173 | 173 | 169 | 169 | -2.31% | 130,600 | 61億8532万 | -7.65% |
| 02/03 | 176 | 177 | 173 | 173 | -2.26% | 134,200 | 63億3172万 | -5.98% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 191,200株（0.52%）再IN |
| 02/02 | 178 | 181 | 176 | 177 | 0% | 69,700 | 64億7812万 | -3.8% |
| 01/30 | 177 | 181 | 177 | 177 | -0.56% | 112,300 | 64億7812万 | -3.8% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 181,300株（0.49%）-0.04%義務消失 |
| 01/29 | 181 | 181 | 178 | 178 | -1.66% | 116,600 | 65億1472万 | -2.73% |
| 01/28 | 184 | 184 | 180 | 181 | -2.16% | 109,700 | 66億2452万 | -1.09% |
| 01/27 | 189 | 189 | 184 | 185 | -2.63% | 130,200 | 67億7092万 | +1.65% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 194,400株（0.53%）再IN |
| 01/26 | 194 | 195 | 189 | 190 | 0% | 64,000 | 69億5392万 | +4.4% |
| 01/23 | 188 | 193 | 188 | 190 | 0% | 65,800 | 69億5392万 | +4.97% |
| 01/22 | 191 | 191 | 187 | 190 | +0.53% | 59,100 | 69億5392万 | +5.56% |
| 01/21 | 194 | 194 | 189 | 189 | -3.08% | 108,500 | 69億1732万 | +5.59% |
| 01/20 | 193 | 197 | 191 | 195 | +1.04% | 118,300 | 71億3691万 | +9.55% |
| 01/19 | 194 | 194 | 188 | 193 | -2.03% | 162,600 | 70億6371万 | +9.66% |
| 01/16 | 197 | 199 | 194 | 197 | -0.51% | 100,000 | 72億1011万 | +12.57% |
| 01/15 | 186 | 199 | 185 | 198 | +7.03% | 290,200 | 72億4671万 | +13.79% |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 178,100株（0.48%）-0.04%義務消失 |
| 01/14 | 185 | 187 | 183 | 185 | 0% | 129,600 | 67億7092万 | +6.94% |
| 01/13 | 191 | 191 | 183 | 185 | -1.07% | 169,700 | 67億7092万 | +7.56% |
| 01/13 | （空売り報告）Barclays Capital Securities Ltd 190,800株（0.52%）再IN |
| 01/09 | 185 | 188 | 183 | 187 | +2.19% | 121,500 | 68億4412万 | +9.36% |
| 01/08 | 179 | 184 | 179 | 183 | +2.81% | 142,700 | 66億9772万 | +7.02% |
| 01/08 | （空売り報告）Barclays Capital Securities Ltd 175,600株（0.47%）-0.06%義務消失 |
| 01/07 | 178 | 182 | 176 | 178 | -1.66% | 149,100 | 65億1472万 | +4.09% |
| 01/06 | 176 | 181 | 176 | 181 | +2.84% | 133,400 | 66億2452万 | +5.85% |
| 01/05 | 175 | 181 | 171 | 176 | +0.57% | 227,700 | 64億4152万 | +2.92% |
| 01/05 | （空売り報告）Arrowstreet Capital, Limited Partnership 173,200株（0.47%）-0.12%義務消失 |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 197,400株（0.53%）再IN |
| 2025 |
| 12/30 | 177 | 177 | 173 | 175 | -1.69% | 187,200 | 64億492万 | +1.74% |
| 12/30 | （空売り報告）Barclays Capital Securities Ltd 180,800株（0.49%）-0.01%義務消失 |
| 12/29 | 180 | 180 | 175 | 178 | +0.56% | 131,500 | 65億1472万 | +3.49% |
| 12/29 | （空売り報告）Barclays Capital Securities Ltd 185,700株（0.5%）再IN |
| 12/26 | 178 | 179 | 175 | 177 | -1.12% | 172,200 | 64億7812万 | +2.91% |
| 12/26 | （空売り報告）Barclays Capital Securities Ltd 180,500株（0.49%）-0.07%義務消失 |
| 12/25 | （5%ルール）パクサランサール(Paxalan S.a r.l.)（26.8%） |
| 12/25 | 170 | 179 | 169 | 179 | +5.29% | 242,600 | 65億5132万 | +4.07% |
| 12/24 | 174 | 174 | 170 | 170 | -2.86% | 206,300 | 62億2192万 | -1.16% |
| 12/23 | 166 | 179 | 166 | 175 | +8.7% | 737,400 | 64億492万 | +1.16% |
| 12/22 | 168 | 168 | 161 | 161 | -5.29% | 206,300 | 58億9253万 | -7.47% |
| 12/19 | 172 | 173 | 170 | 170 | -1.16% | 114,700 | 62億2192万 | -3.41% |
| 12/18 | 172 | 173 | 168 | 172 | -0.58% | 115,400 | 62億9512万 | -3.37% |
| 12/17 | 170 | 174 | 164 | 173 | +1.17% | 220,500 | 63億3172万 | -3.89% |
| 12/16 | 169 | 178 | 165 | 171 | +2.4% | 402,800 | 62億5852万 | -6.04% |
| 12/15 | 157 | 167 | 157 | 167 | +7.05% | 317,700 | 61億1212万 | -9.24% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 207,600株（0.56%）-0.13% |
| 12/12 | 159 | 162 | 153 | 156 | -1.89% | 373,900 | 57億953万 | -16.13% |
| 12/11 | 162 | 166 | 159 | 159 | -1.85% | 220,800 | 58億1933万 | -15.43% |
| 12/10 | 164 | 166 | 160 | 162 | -0.61% | 258,000 | 59億2913万 | -14.74% |
| 12/09 | 163 | 164 | 160 | 163 | -0.61% | 197,700 | 59億6573万 | -15.54% |
| 12/08 | 166 | 169 | 163 | 164 | -2.96% | 183,600 | 60億233万 | -15.9% |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 254,197株（0.69%）-0.03% |
| 12/05 | 166 | 170 | 165 | 169 | +2.42% | 245,700 | 61億8532万 | -14.21% |
| 12/05 | （空売り報告）Barclays Capital Securities Ltd 263,797株（0.72%）+0.09% |
| 12/04 | 173 | 173 | 164 | 165 | -4.62% | 387,800 | 60億3893万 | -17.09% |
| 12/04 | （空売り報告）大和証券 208,700株（0.57%）新規 |
| 12/03 | 175 | 177 | 172 | 173 | -1.14% | 134,200 | 63億3172万 | -13.93% |
| 12/02 | 180 | 181 | 174 | 175 | -3.31% | 229,600 | 64億492万 | -14.22% |
| 12/01 | 185 | 185 | 180 | 181 | -2.16% | 206,800 | 66億2452万 | -12.56% |
| 12/01 | （空売り報告）Barclays Capital Securities Ltd 230,800株（0.63%）+0.04% |
| 11/28 | 188 | 190 | 184 | 185 | -1.07% | 77,800 | 67億7092万 | -11.48% |
| 11/27 | 182 | 189 | 182 | 187 | +1.63% | 163,700 | 68億4412万 | -11.37% |
| 11/26 | 182 | 188 | 181 | 184 | +1.66% | 108,600 | 67億3432万 | -13.62% |
| 11/26 | （空売り報告）Barclays Capital Securities Ltd 217,300株（0.59%）-0.1% |
| 11/25 | 185 | 188 | 180 | 181 | -1.63% | 190,700 | 66億2452万 | -15.81% |
| 11/21 | 181 | 187 | 180 | 184 | +1.66% | 230,200 | 67億3432万 | -15.21% |
| 11/20 | 181 | 185 | 176 | 181 | 0% | 314,600 | 66億2441万 | -17.35% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 254,500株（0.69%）-0.01% |
| 11/19 | 190 | 191 | 181 | 181 | -4.23% | 407,200 | 66億2441万 | -18.47% |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 258,400株（0.7%）+0.07% |
| 11/18 | 195 | 199 | 189 | 189 | -3.57% | 465,100 | 69億1720万 | -15.63% |
| 11/18 | （空売り報告）Barclays Capital Securities Ltd 231,200株（0.63%）-0.1% |
| 11/17 | 207 | 207 | 186 | 196 | -8.84% | 725,200 | 71億7340万 | -13.27% |
| 11/14 | （IR情報）15:31 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:31 2025年12月期第3四半期決算説明資料 |
| 11/14 | （IR情報）15:31 業績予想の修正に関するお知らせ |
| 11/14 | 220 | 220 | 213 | 215 | -3.15% | 167,900 | 78億6878万 | -5.7% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 267,800株（0.73%）+0.05% |
| 11/13 | 221 | 226 | 219 | 222 | +0.91% | 110,500 | 81億2497万 | -3.06% |
| 11/12 | 217 | 221 | 217 | 220 | +1.38% | 65,900 | 80億5177万 | -4.35% |
| 11/11 | 219 | 219 | 215 | 217 | -0.91% | 55,500 | 79億4197万 | -6.06% |
| 11/10 | 214 | 221 | 214 | 219 | +2.34% | 106,400 | 80億1517万 | -6.01% |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 252,400株（0.68%）-0.04% |
| 11/07 | 217 | 219 | 214 | 214 | -1.38% | 97,700 | 78億3218万 | -8.55% |
| 11/06 | 220 | 220 | 215 | 217 | 0% | 77,100 | 79億4197万 | -8.05% |
| 11/05 | 213 | 218 | 212 | 217 | +1.4% | 182,600 | 79億4197万 | -8.44% |
| 11/04 | 214 | 217 | 212 | 214 | -0.93% | 193,000 | 78億3218万 | -10.46% |
| 11/04 | （空売り報告）Arrowstreet Capital, Limited Partnership 219,200株（0.59%）-0.08% |
| 10/31 | 218 | 220 | 215 | 216 | 0% | 214,900 | 79億537万 | -10.37% |
| 10/30 | 221 | 224 | 215 | 216 | -2.26% | 256,100 | 79億537万 | -11.11% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 266,700株（0.72%）+0.1% |
| 10/29 | 232 | 232 | 219 | 221 | -4.33% | 309,000 | 80億8837万 | -9.8% |
| 10/28 | 236 | 236 | 231 | 231 | -1.7% | 141,300 | 84億5436万 | -6.48% |
| 10/27 | 240 | 240 | 235 | 235 | -2.08% | 62,700 | 86億76万 | -5.62% |
| 10/24 | 240 | 241 | 237 | 240 | +0.42% | 84,700 | 87億8375万 | -4% |
| 10/23 | 238 | 240 | 235 | 239 | -0.42% | 141,800 | 87億4715万 | -5.16% |
| 10/23 | （空売り報告）Nomura International plc 178,875株（0.48%）-0.06%義務消失 |
| 10/22 | 239 | 241 | 237 | 240 | +0.84% | 60,600 | 87億8375万 | -5.51% |
| 10/21 | 238 | 239 | 235 | 238 | +0.85% | 51,500 | 87億1055万 | -6.67% |
| 10/20 | 237 | 240 | 235 | 236 | 0% | 90,800 | 86億3735万 | -8.17% |
| 10/20 | （空売り報告）Nomura International plc 200,775株（0.54%）-0.09% |
| 10/17 | 235 | 238 | 233 | 236 | 0% | 36,800 | 86億3735万 | -8.88% |
| 10/16 | 238 | 239 | 234 | 236 | -0.42% | 78,800 | 86億3735万 | -9.58% |
| 10/15 | 230 | 239 | 230 | 237 | +4.41% | 122,700 | 86億7395万 | -9.54% |
| 10/15 | （空売り報告）Arrowstreet Capital, Limited Partnership 247,300株（0.67%）-0.12% |
| 10/14 | 237 | 239 | 226 | 227 | -5.42% | 244,900 | 83億796万 | -14.02% |
| 10/14 | （空売り報告）Nomura International plc 230,749株（0.63%）+0.04% |
| 10/10 | 244 | 246 | 240 | 240 | -2.44% | 136,900 | 87億8375万 | -9.77% |
| 10/10 | （空売り報告）Nomura International plc 216,546株（0.59%）-0.05% |
| 10/09 | 250 | 250 | 245 | 246 | -2.38% | 125,800 | 90億334万 | -7.87% |
| 10/09 | （空売り報告）Nomura International plc 235,276株（0.64%）+0.05% |
| 10/09 | （空売り報告）Barclays Capital Securities Ltd 228,300株（0.62%）+0.05% |
| 10/08 | 248 | 253 | 248 | 252 | +1.2% | 83,100 | 92億2294万 | -6.32% |
| 10/08 | （空売り報告）Nomura International plc 219,076株（0.59%）-0.02% |
| 10/07 | 248 | 253 | 248 | 249 | 0% | 66,600 | 91億1314万 | -7.43% |
| 10/06 | （空売り報告）Nomura International plc 226,106株（0.61%）-0.09% |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 210,600株（0.57%）-0.05% |
| 10/01 | （空売り報告）Barclays Capital Securities Ltd 228,200株（0.62%）+0.11% |
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。
