| 2026 |
| 07/31 | 563 | 579 | 559 | 562 | -0.88% | 41,300 | 47億3659万 | -1.06% |
| 07/30 | 565 | 570 | 558 | 567 | +0.35% | 19,800 | 47億7873万 | 0% |
| 07/29 | 565 | 570 | 557 | 565 | +1.07% | 25,400 | 47億6187万 | +0.18% |
| 07/28 | 565 | 569 | 556 | 559 | -1.58% | 32,300 | 47億1130万 | -0.53% |
| 07/27 | 568 | 570 | 561 | 568 | +1.25% | 28,200 | 47億8716万 | +1.43% |
| 07/24 | 566 | 566 | 558 | 561 | -1.92% | 43,900 | 47億2816万 | +0.36% |
| 07/23 | 568 | 574 | 565 | 572 | +1.06% | 17,000 | 48億2087万 | +2.51% |
| 07/22 | 573 | 573 | 566 | 566 | -0.7% | 24,700 | 47億7030万 | +1.62% |
| 07/21 | 565 | 572 | 564 | 570 | +1.97% | 30,500 | 48億401万 | +2.33% |
| 07/21 | （空売り報告）野村證券 52,408株（0.61%）+0.04% |
| 07/17 | 571 | 572 | 553 | 559 | -1.76% | 54,400 | 47億1130万 | +0.54% |
| 07/16 | 590 | 594 | 568 | 569 | -3.56% | 47,300 | 47億9558万 | +2.15% |
| 07/15 | 586 | 590 | 581 | 590 | +1.03% | 33,000 | 49億7257万 | +5.92% |
| 07/14 | 583 | 592 | 583 | 584 | +0.17% | 14,900 | 49億2201万 | +5.04% |
| 07/13 | 595 | 595 | 581 | 583 | -0.85% | 53,900 | 49億1358万 | +4.86% |
| 07/10 | 579 | 590 | 579 | 588 | +1.55% | 24,100 | 49億5572万 | +5.76% |
| 07/09 | 589 | 589 | 576 | 579 | -1.7% | 42,500 | 48億7986万 | +3.95% |
| 07/08 | 584 | 589 | 576 | 589 | +0.51% | 34,600 | 49億6415万 | +5.75% |
| 07/07 | 595 | 598 | 582 | 586 | -0.68% | 53,000 | 49億3886万 | +5.02% |
| 07/06 | 586 | 598 | 583 | 590 | +1.37% | 88,900 | 49億7257万 | +5.73% |
| 07/03 | 568 | 582 | 568 | 582 | +1.75% | 54,300 | 49億515万 | +4.11% |
| 07/02 | 553 | 585 | 548 | 572 | +3.06% | 108,600 | 48億2087万 | +1.96% |
| 07/01 | 523 | 555 | 523 | 555 | +6.12% | 65,500 | 46億7759万 | -1.6% |
| 06/30 | 533 | 537 | 521 | 523 | -1.69% | 50,600 | 44億789万 | -7.76% |
| 06/29 | 531 | 542 | 529 | 532 | +0.95% | 46,600 | 44億8374万 | -6.99% |
| 06/26 | 527 | 527 | 521 | 527 | 0% | 27,200 | 44億4160万 | -8.51% |
| 06/25 | 516 | 531 | 515 | 527 | +3.13% | 77,900 | 44億4160万 | -9.45% |
| 06/25 | （空売り報告）Arrowstreet Capital, Limited Partnership 36,800株（0.43%）新規 |
| 06/24 | 513 | 526 | 511 | 511 | -0.39% | 73,300 | 43億675万 | -13.1% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 24,400株（0.28%）-0.28%義務消失 |
| 06/23 | 513 | 518 | 509 | 513 | -0.58% | 105,300 | 43億2361万 | -13.64% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 47,700株（0.56%）-0.2% |
| 06/22 | 520 | 523 | 515 | 516 | -0.96% | 49,300 | 43億4889万 | -14% |
| 06/22 | （空売り報告）野村證券 48,408株（0.57%）-0.12% |
| 06/19 | 546 | 546 | 518 | 521 | -3.52% | 94,600 | 43億9104万 | -14.03% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 64,600株（0.76%）-0.05% |
| 06/18 | 552 | 555 | 533 | 540 | -2.17% | 152,300 | 45億5117万 | -12.05% |
| 06/17 | 554 | 570 | 551 | 552 | -0.9% | 144,100 | 46億5231万 | -11.11% |
| 06/16 | 566 | 566 | 555 | 557 | +0.18% | 125,100 | 46億9445万 | -11.31% |
| 06/15 | 570 | 574 | 556 | 556 | -2.63% | 138,900 | 46億8602万 | -12.58% |
| 06/12 | 580 | 580 | 564 | 571 | 0% | 110,700 | 48億1244万 | -11.2% |
| 06/12 | （空売り報告）野村證券 58,608株（0.69%）+0.1% |
| 06/11 | 580 | 580 | 565 | 571 | -2.56% | 105,200 | 48億1244万 | -12.15% |
| 06/11 | （空売り報告）野村證券 50,408株（0.59%）再IN |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 69,000株（0.81%）+0.11% |
| 06/10 | 580 | 589 | 576 | 586 | +1.03% | 84,900 | 49億3886万 | -10.81% |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 59,200株（0.7%）+0.02% |
| 06/09 | 585 | 590 | 579 | 580 | -0.51% | 55,300 | 48億8829万 | -12.39% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 58,200株（0.68%）再IN |
| 06/08 | 592 | 592 | 578 | 583 | -3.16% | 94,700 | 49億1358万 | -12.86% |
| 06/05 | 595 | 607 | 592 | 602 | +2.91% | 143,000 | 50億7371万 | -10.81% |
| 06/05 | （空売り報告）Barclays Capital Securities Ltd 28,900株（0.34%）-0.4%義務消失 |
| 06/04 | 590 | 602 | 584 | 585 | -2.5% | 118,000 | 49億3043万 | -14.1% |
| 06/03 | 598 | 600 | 581 | 600 | +0.67% | 115,800 | 50億5686万 | -12.66% |
| 06/03 | （空売り報告）Barclays Capital Securities Ltd 62,600株（0.74%）-0.07% |
| 06/02 | 603 | 605 | 594 | 596 | -2.77% | 81,800 | 50億2314万 | -14% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 69,100株（0.81%）+0.1% |
| 06/01 | 635 | 635 | 596 | 613 | -3.16% | 234,700 | 51億6642万 | -12.3% |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 60,500株（0.71%）+0.14% |
| 05/29 | 642 | 651 | 629 | 633 | -0.78% | 119,300 | 53億3498万 | -10.21% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 48,700株（0.57%）再IN |
| 05/28 | 648 | 649 | 632 | 638 | -1.09% | 84,800 | 53億7712万 | -10.27% |
| 05/27 | 630 | 646 | 630 | 645 | +1.42% | 104,900 | 54億3612万 | -9.79% |
| 05/26 | 633 | 641 | 629 | 636 | +0.16% | 219,100 | 53億6027万 | -11.67% |
| 05/25 | 683 | 683 | 631 | 635 | -6.07% | 205,500 | 53億5184万 | -12.29% |
| 05/22 | 672 | 687 | 670 | 676 | +0.6% | 59,800 | 56億9739万 | -7.27% |
| 05/21 | 665 | 684 | 659 | 672 | +1.51% | 99,700 | 56億6368万 | -8.2% |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,008株（0.44%）-0.07%義務消失 |
| 05/20 | 680 | 680 | 653 | 662 | -2.36% | 138,400 | 55億7940万 | -9.93% |
| 05/19 | 670 | 687 | 661 | 678 | +2.57% | 179,900 | 57億1425万 | -8.38% |
| 05/18 | 705 | 705 | 658 | 661 | -8.83% | 338,000 | 55億7097万 | -11.16% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算FAQ |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 727 | 735 | 717 | 725 | +0.83% | 114,900 | 61億1037万 | -3.2% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,208株（0.51%）再IN |
| 05/14 | 730 | 731 | 717 | 719 | -1.37% | 71,000 | 60億5980万 | -4.26% |
| 05/13 | 736 | 745 | 729 | 729 | -0.95% | 71,400 | 61億4408万 | -3.19% |
| 05/12 | 744 | 752 | 736 | 736 | -1.21% | 44,300 | 62億308万 | -2.39% |
| 05/11 | 743 | 753 | 740 | 745 | +0.27% | 33,800 | 62億7893万 | -1.32% |
| 05/08 | 735 | 746 | 730 | 743 | +0.68% | 62,500 | 62億6207万 | -1.46% |
| 05/07 | 735 | 738 | 726 | 738 | +1.23% | 49,300 | 62億1993万 | -1.99% |
| 05/01 | 738 | 739 | 729 | 729 | -1.62% | 47,200 | 61億4408万 | -3.19% |
| 04/30 | 745 | 745 | 731 | 741 | -0.54% | 67,000 | 62億4522万 | -1.72% |
| 04/28 | 735 | 745 | 732 | 745 | +1.64% | 41,900 | 62億7893万 | -1.19% |
| 04/27 | 745 | 745 | 727 | 733 | -2.01% | 99,200 | 61億7779万 | -2.66% |
| 04/24 | 750 | 750 | 743 | 748 | -0.13% | 31,100 | 63億421万 | -0.66% |
| 04/23 | 759 | 759 | 740 | 749 | -0.79% | 60,200 | 63億1264万 | -0.66% |
| 04/22 | 757 | 770 | 750 | 755 | -0.92% | 80,900 | 63億6321万 | -0.13% |
| 04/21 | 766 | 773 | 757 | 762 | -0.39% | 66,400 | 64億2221万 | +0.66% |
| 04/20 | 756 | 767 | 756 | 765 | +1.19% | 52,500 | 64億4749万 | +0.92% |
| 04/17 | 754 | 760 | 751 | 756 | -0.4% | 68,200 | 63億7164万 | -0.26% |
| 04/16 | 761 | 767 | 755 | 759 | +1.2% | 35,600 | 63億9692万 | -0.13% |
| 04/15 | 759 | 767 | 748 | 750 | +0.13% | 63,700 | 63億2107万 | -1.57% |
| 04/14 | 759 | 759 | 747 | 749 | +0.67% | 85,200 | 63億1264万 | -2.22% |
| 04/13 | 750 | 752 | 739 | 744 | -2.23% | 69,400 | 62億7050万 | -3.25% |
| 04/10 | 778 | 778 | 760 | 761 | -1.17% | 62,400 | 64億1378万 | -1.55% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,808株（0.48%）-0.1%義務消失 |
| 04/09 | 790 | 790 | 770 | 770 | -2.53% | 84,100 | 64億8963万 | -0.9% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 49,008株（0.58%）再IN |
| 04/08 | 787 | 798 | 782 | 790 | +1.8% | 79,900 | 66億5819万 | +1.41% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,908株（0.48%）-0.11%義務消失 |
| 04/07 | 781 | 796 | 769 | 776 | -0.51% | 86,900 | 65億4020万 | -0.64% |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 50,408株（0.59%）-0.13% |
| 04/06 | 780 | 796 | 775 | 780 | +0.52% | 68,600 | 65億7391万 | -0.76% |
| 04/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,508株（0.72%）-0.14% |
| 04/03 | 747 | 787 | 747 | 776 | +4.02% | 58,300 | 65億4020万 | -1.9% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 73,008株（0.86%）-0.14% |
| 04/02 | 754 | 764 | 745 | 746 | -1.06% | 80,800 | 62億8736万 | -6.16% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,508株（1%）-0.12% |
| 04/01 | 738 | 761 | 733 | 754 | +4.72% | 94,400 | 63億5478万 | -5.75% |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 95,108株（1.12%）-0.15% |
| 03/31 | 721 | 735 | 715 | 720 | -0.69% | 83,900 | 60億6823万 | -10.67% |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 107,808株（1.27%）-0.12% |
| 03/30 | 725 | 731 | 715 | 725 | -2.95% | 108,800 | 61億1037万 | -10.93% |
| 03/27 | 740 | 747 | 727 | 747 | +1.08% | 164,400 | 62億9579万 | -9.12% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 117,308株（1.39%）-0.05% |
| 03/26 | 753 | 753 | 734 | 739 | -0.54% | 46,000 | 62億2836万 | -11.18% |
| 03/25 | （IR情報）16:00 事業計画及び成長可能性に関する事項 |
| 03/25 | 741 | 751 | 740 | 743 | +1.36% | 183,800 | 62億6207万 | -11.76% |
| 03/24 | 742 | 743 | 730 | 733 | +0.69% | 79,100 | 61億7779万 | -13.76% |
| 03/23 | 769 | 769 | 727 | 728 | -6.19% | 177,800 | 61億3565万 | -15.55% |
| 03/19 | 790 | 792 | 775 | 776 | -3.96% | 54,200 | 65億4020万 | -11.42% |
| 03/18 | 785 | 808 | 784 | 808 | +3.72% | 81,800 | 68億990万 | -9.01% |
| 03/18 | （空売り報告）Barclays Capital Securities Ltd 26,300株（0.31%）-0.22%義務消失 |
| 03/17 | 783 | 788 | 776 | 779 | +1.43% | 63,300 | 65億6548万 | -13.35% |
| 03/17 | （空売り報告）モルガン・スタンレーMUFG証券 34,621株（0.41%）-0.11%義務消失 |
| 03/17 | （空売り報告）Barclays Capital Securities Ltd 44,900株（0.53%）-0.12% |
| 03/16 | 770 | 782 | 760 | 768 | -1.54% | 168,500 | 64億7278万 | -15.51% |
| 03/16 | （空売り報告）モルガン・スタンレーMUFG証券 44,021株（0.52%）-0.17% |
| 03/16 | （空売り報告）Barclays Capital Securities Ltd 55,600株（0.65%）再IN |
| 03/13 | 777 | 791 | 772 | 780 | -2.38% | 246,600 | 65億7391万 | -15.22% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 58,821株（0.69%）-0.07% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 121,808株（1.44%）+0.12% |
| 03/12 | 820 | 822 | 793 | 799 | -2.44% | 161,000 | 67億3405万 | -14.09% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 64,521株（0.76%）-0.09% |
| 03/11 | 826 | 831 | 812 | 819 | -1.21% | 122,600 | 69億261万 | -12.78% |
| 03/10 | 835 | 836 | 822 | 829 | +0.48% | 98,500 | 69億8689万 | -12.46% |
| 03/09 | 828 | 845 | 799 | 825 | -4.51% | 187,200 | 69億5318万 | -13.61% |
| 03/06 | 845 | 864 | 837 | 864 | +2.13% | 59,800 | 72億8187万 | -10.28% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 71,921株（0.85%）-0.05% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 111,608株（1.32%）+0.08% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 76,321株（0.9%）+0.01% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 75,821株（0.89%）-0.05% |
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。
