| 2026 |
| 11/06 | 357 | 357 | 343 | 348 | -6.2% | 432,300 | - | -11.45% |
| 11/05 | 375 | 389 | 371 | 371 | +1.92% | 328,300 | - | -6.08% |
| 11/05 | （空売り報告）モルガン・スタンレーMUFG証券 575,114株（0.58%）-0.06% |
| 11/04 | 378 | 387 | 364 | 364 | -4.96% | 387,500 | - | -8.08% |
| 11/02 | 390 | 392 | 378 | 383 | -1.03% | 184,800 | - | -3.77% |
| 10/30 | 387 | 395 | 383 | 387 | +0.78% | 258,500 | - | -2.76% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 629,514株（0.64%）-0.15% |
| 10/29 | 380 | 386 | 377 | 384 | +0.52% | 644,400 | - | -3.52% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 931,730株（0.94%）-0.16% |
| 10/28 | 387 | 391 | 382 | 382 | -1.8% | 193,200 | - | -4.26% |
| 10/28 | （空売り報告）Nomura International plc 488,530株（0.49%）-0.02%義務消失 |
| 10/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,088,030株（1.1%）+0.02% |
| 10/27 | 394 | 394 | 382 | 389 | -1.27% | 266,100 | - | -2.51% |
| 10/27 | （空売り報告）Nomura International plc 506,007株（0.51%）再IN |
| 10/26 | 400 | 400 | 389 | 394 | -2.48% | 225,100 | - | -1.25% |
| 10/26 | （空売り報告）モルガン・スタンレーMUFG証券 778,614株（0.79%）-0.05% |
| 10/23 | 402 | 408 | 401 | 404 | -0.25% | 159,200 | - | +1% |
| 10/23 | （空売り報告）Numeric Investors LLC 481,900株（0.49%）-0.09%義務消失 |
| 10/23 | （空売り報告）Nomura International plc 485,989株（0.49%）-0.09%義務消失 |
| 10/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,068,630株（1.08%）-0.09% |
| 10/22 | 405 | 412 | 404 | 405 | -0.74% | 128,600 | - | +1.5% |
| 10/21 | 416 | 417 | 408 | 408 | -1.21% | 123,600 | - | +2.51% |
| 10/20 | 413 | 418 | 407 | 413 | 0% | 141,500 | - | +3.77% |
| 10/19 | 411 | 416 | 409 | 413 | 0% | 137,800 | - | +4.03% |
| 10/16 | 402 | 418 | 402 | 413 | +2.74% | 172,700 | - | +4.29% |
| 10/15 | 406 | 410 | 402 | 402 | -2.43% | 163,200 | - | +1.77% |
| 10/15 | （空売り報告）Nomura International plc 574,643株（0.58%）-0.04% |
| 10/14 | 421 | 421 | 410 | 412 | -2.14% | 199,900 | - | +4.3% |
| 10/14 | （空売り報告）モルガン・スタンレーMUFG証券 824,914株（0.84%）-0.25% |
| 10/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,155,630株（1.17%）-0.03% |
| 10/13 | 421 | 427 | 419 | 421 | +0.24% | 281,500 | - | +6.58% |
| 10/13 | （空売り報告）Nomura International plc 611,876株（0.62%）再IN |
| 10/09 | 406 | 424 | 402 | 420 | +4.48% | 474,400 | - | +6.6% |
| 10/08 | 380 | 414 | 378 | 402 | +5.24% | 669,700 | - | +2.03% |
| 10/08 | （空売り報告）モルガン・スタンレーMUFG証券 1,070,814株（1.09%）-0.13% |
| 10/07 | 382 | 384 | 371 | 382 | -0.78% | 385,500 | - | -3.05% |
| 10/06 | 377 | 388 | 377 | 385 | +1.58% | 145,500 | - | -2.78% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,180,030株（1.2%）+0.08% |
| 10/05 | 388 | 389 | 375 | 379 | -0.79% | 205,000 | - | -4.53% |
| 10/02 | 391 | 396 | 382 | 382 | -2.8% | 162,700 | - | -4.02% |
| 10/01 | 392 | 399 | 383 | 393 | -1.5% | 395,300 | - | -1.75% |
| 09/30 | 397 | 416 | 376 | 399 | +1.53% | 925,900 | - | -0.5% |
| 09/30 | （空売り報告）モルガン・スタンレーMUFG証券 1,201,014株（1.22%）+0.11% |
| 09/29 | 400 | 400 | 383 | 393 | -0.76% | 409,100 | - | -2.24% |
| 09/28 | （IR情報）16:45 今後の成長戦略について(補足資料) |
| 09/28 | （IR情報）16:45 子会社の設立及び当該子会社における吸収分割、当該子会社の株式譲渡に関するお知らせ |
| 09/28 | （IR情報）16:45 子会社設立に関するお知らせ |
| 09/28 | （IR情報）16:45 臨時株主総会招集のための基準日設定に関するお知らせ |
| 09/28 | 395 | 403 | 392 | 396 | 0% | 194,100 | - | -1.98% |
| 09/25 | 388 | 396 | 382 | 396 | +1.28% | 365,300 | - | -2.22% |
| 09/25 | （空売り報告）モルガン・スタンレーMUFG証券 1,090,614株（1.11%）+0.03% |
| 09/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,108,630株（1.12%）+0.03% |
| 09/24 | 393 | 396 | 387 | 391 | -0.51% | 330,300 | - | -3.69% |
| 09/24 | （空売り報告）モルガン・スタンレーMUFG証券 1,069,214株（1.08%）-0.11% |
| 09/18 | 396 | 400 | 390 | 393 | -1.26% | 243,000 | - | -3.44% |
| 09/17 | 393 | 399 | 393 | 398 | +1.27% | 174,600 | - | -2.21% |
| 09/16 | 392 | 398 | 390 | 393 | -0.51% | 162,400 | - | -3.44% |
| 09/15 | 390 | 396 | 389 | 395 | +0.77% | 175,800 | - | -2.71% |
| 09/14 | 389 | 396 | 387 | 392 | +0.26% | 220,500 | - | -3.45% |
| 09/11 | 387 | 395 | 385 | 391 | -1.01% | 190,800 | - | -3.69% |
| 09/10 | 383 | 395 | 381 | 395 | +3.67% | 125,800 | - | -2.71% |
| 09/10 | （空売り報告）Nomura International plc 485,426株（0.49%）-0.01%義務消失 |
| 09/09 | 388 | 392 | 381 | 381 | -2.81% | 150,400 | - | -5.93% |
| 09/09 | （空売り報告）Nomura International plc 491,411株（0.5%）再IN |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 417,835株（0.42%）-0.32%義務消失 |
| 09/08 | 389 | 395 | 384 | 392 | +1.03% | 248,200 | - | -3.21% |
| 09/07 | 401 | 402 | 386 | 388 | -4.2% | 435,600 | - | -4.2% |
| 09/04 | 406 | 410 | 403 | 405 | +0.25% | 251,700 | - | 0% |
| 09/04 | （空売り報告）Nomura International plc 477,572株（0.48%）-0.1%義務消失 |
| 09/03 | 415 | 415 | 403 | 404 | -1.22% | 199,100 | - | 0% |
| 09/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,073,730株（1.09%）-0.01% |
| 09/02 | 401 | 412 | 401 | 409 | +0.49% | 294,900 | - | +1.49% |
| 09/01 | 408 | 411 | 399 | 407 | -2.16% | 324,600 | - | +1.24% |
| 09/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,082,730株（1.1%）+0.01% |
| 08/31 | 411 | 418 | 409 | 416 | -0.24% | 237,100 | - | +4% |
| 08/31 | （空売り報告）モルガン・スタンレーMUFG証券 1,170,744株（1.19%）-0.09% |
| 08/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,076,430株（1.09%）-0.02% |
| 08/28 | 417 | 426 | 413 | 417 | +1.21% | 302,200 | - | +4.77% |
| 08/28 | （空売り報告）Nomura International plc 572,957株（0.58%）-0.02% |
| 08/27 | 413 | 418 | 406 | 412 | -0.24% | 340,300 | - | +4.04% |
| 08/26 | 425 | 428 | 413 | 413 | -3.05% | 341,600 | - | +4.56% |
| 08/26 | （空売り報告）Nomura International plc 596,378株（0.6%）+0.01% |
| 08/26 | （空売り報告）Barclays Capital Securities Ltd 727,754株（0.74%）+0.05% |
| 08/25 | 431 | 432 | 422 | 426 | -0.23% | 219,900 | - | +8.4% |
| 08/25 | （空売り報告）モルガン・スタンレーMUFG証券 1,264,644株（1.28%）-0.08% |
| 08/24 | 433 | 435 | 426 | 427 | -1.16% | 382,700 | - | +9.21% |
| 08/24 | （空売り報告）Barclays Capital Securities Ltd 686,500株（0.69%）-0.1% |
| 08/21 | 426 | 435 | 420 | 432 | +0.47% | 293,900 | - | +10.77% |
| 08/21 | （空売り報告）モルガン・スタンレーMUFG証券 1,342,944株（1.36%）-0.08% |
| 08/20 | 422 | 431 | 411 | 430 | +2.63% | 311,000 | - | +10.82% |
| 08/20 | （空売り報告）Numeric Investors LLC 574,800株（0.58%）-0.02% |
| 08/20 | （空売り報告）Nomura International plc 581,604株（0.59%）-0.1% |
| 08/19 | 427 | 432 | 412 | 419 | -0.95% | 462,100 | - | +8.83% |
| 08/18 | 409 | 426 | 398 | 423 | +1.68% | 411,400 | - | +10.16% |
| 08/18 | （空売り報告）Nomura International plc 678,647株（0.69%）-0.03% |
| 08/17 | 404 | 419 | 400 | 416 | +5.05% | 529,800 | - | +8.9% |
| 08/17 | （空売り報告）モルガン・スタンレーMUFG証券 1,421,644株（1.44%）-0.14% |
| 08/17 | （空売り報告）Barclays Capital Securities Ltd 783,646株（0.79%）-0.04% |
| 08/14 | （IR情報）16:00 2026年9月期第3四半期決算説明資料 |
| 08/14 | （IR情報）16:00 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/14 | 390 | 403 | 385 | 396 | +1.8% | 357,300 | - | +4.49% |
| 08/13 | 391 | 392 | 380 | 389 | +0.52% | 332,800 | - | +2.91% |
| 08/13 | （空売り報告）モルガン・スタンレーMUFG証券 1,557,944株（1.58%）-0.1% |
| 08/12 | 394 | 395 | 384 | 387 | -0.77% | 232,500 | - | +2.65% |
| 08/12 | （空売り報告）Numeric Investors LLC 592,100株（0.6%）+0.07% |
| 08/10 | 398 | 399 | 384 | 390 | -1.02% | 322,900 | - | +3.72% |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 814,754株（0.83%）+0.04% |
| 08/07 | （5%ルール）柴原慶一（9.15%）IDEA Capital（52.39%） |
| 08/07 | 390 | 396 | 382 | 394 | +2.6% | 290,100 | - | +5.07% |
| 08/07 | （空売り報告）Nomura International plc 708,642株（0.72%）+0.03% |
| 08/07 | （空売り報告）モルガン・スタンレーMUFG証券 1,655,344株（1.68%）-0.1% |
| 08/06 | 382 | 390 | 377 | 384 | +1.05% | 234,900 | - | +2.95% |
| 08/06 | （空売り報告）Nomura International plc 685,541株（0.69%）-0.02% |
| 08/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,091,672株（1.11%）+0.07% |
| 08/05 | 380 | 384 | 374 | 380 | +1.06% | 206,800 | - | +2.15% |
| 08/05 | （空売り報告）モルガン・スタンレーMUFG証券 1,746,444株（1.78%）-0.08% |
| 08/04 | 389 | 389 | 376 | 376 | -2.08% | 299,900 | - | +1.62% |
| 08/04 | （空売り報告）Nomura International plc 700,362株（0.71%）+0.02% |
| 08/03 | 390 | 394 | 376 | 384 | +0.52% | 191,500 | - | +4.35% |
| 08/03 | （空売り報告）モルガン・スタンレーMUFG証券 1,833,844株（1.86%）-0.11% |
| 08/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,020,872株（1.04%）+0.13% |
| 07/31 | 398 | 400 | 381 | 382 | -2.05% | 322,800 | - | +4.37% |
| 07/31 | （空売り報告）Nomura International plc 678,130株（0.69%）-0.02% |
| 07/30 | 392 | 398 | 387 | 390 | +1.3% | 456,700 | - | +7.14% |
| 07/29 | 372 | 388 | 369 | 385 | +5.48% | 387,100 | - | +6.65% |
| 07/29 | （空売り報告）モルガン・スタンレーMUFG証券 1,941,744株（1.97%）-0.07% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 777,454株（0.79%）-0.09% |
| 07/28 | 375 | 379 | 364 | 365 | -2.14% | 230,200 | - | +1.67% |
| 07/28 | （空売り報告）Nomura International plc 701,230株（0.71%）+0.02% |
| 07/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 901,272株（0.91%）+0.02% |
| 07/27 | 368 | 374 | 361 | 373 | +3.61% | 158,300 | - | +4.48% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 878,372株（0.89%）-0.01% |
| 07/24 | 365 | 366 | 360 | 360 | -2.7% | 182,200 | - | +1.41% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 889,672株（0.9%）+0.01% |
| 07/23 | 383 | 383 | 370 | 370 | -2.37% | 150,600 | - | +4.52% |
| 07/22 | 376 | 383 | 370 | 379 | +0.8% | 244,300 | - | +7.37% |
| 07/22 | （空売り報告）Nomura International plc 680,210株（0.69%）-0.07% |
| 07/22 | （空売り報告）モルガン・スタンレーMUFG証券 2,001,714株（2.04%）+0.06% |
| 07/21 | 380 | 392 | 372 | 376 | -0.27% | 294,100 | - | +7.12% |
| 07/17 | 380 | 387 | 370 | 377 | -1.31% | 257,000 | - | +8.02% |
| 07/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 875,772株（0.89%）-0.01% |
| 07/16 | 387 | 393 | 380 | 382 | -1.04% | 277,500 | - | +9.77% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 864,854株（0.88%）+0.09% |
| 07/15 | 372 | 388 | 372 | 386 | +3.76% | 293,900 | - | +11.56% |
| 07/15 | （空売り報告）Numeric Investors LLC 523,100株（0.53%）新規 |
| 07/14 | 378 | 380 | 371 | 372 | -0.27% | 316,600 | - | +7.83% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 776,374株（0.79%）-0.09% |
| 07/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 883,372株（0.9%）+0.03% |
| 07/13 | 376 | 383 | 368 | 373 | -0.53% | 360,100 | - | +8.43% |
| 07/10 | 363 | 378 | 359 | 375 | +5.34% | 303,100 | - | +9.65% |
| 07/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 860,772株（0.87%）-0.03% |
| 07/09 | 355 | 360 | 352 | 356 | -0.56% | 270,700 | - | +4.4% |
| 07/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 892,572株（0.9%）+0.09% |
| 07/08 | 364 | 365 | 346 | 358 | -2.19% | 409,500 | - | +5.29% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 872,965株（0.88%）-0.07% |
| 07/07 | 377 | 380 | 365 | 366 | -2.66% | 428,500 | - | +7.65% |
| 07/06 | 366 | 378 | 363 | 376 | +4.74% | 424,900 | - | +10.91% |
| 07/03 | 356 | 363 | 350 | 359 | +1.99% | 421,500 | - | +5.9% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 1,948,014株（1.98%）-0.04% |
| 07/02 | 344 | 363 | 343 | 352 | +4.45% | 524,600 | - | +3.83% |
| 07/02 | （空売り報告）Nomura International plc 746,664株（0.76%）-0.04% |
| 07/02 | （空売り報告）モルガン・スタンレーMUFG証券 1,989,914株（2.02%）+0.12% |
| 07/01 | 333 | 337 | 330 | 337 | +1.2% | 255,100 | - | -0.88% |
| 06/30 | 341 | 341 | 327 | 333 | -2.35% | 363,500 | - | -2.35% |
| 06/29 | 327 | 342 | 325 | 341 | +6.56% | 523,600 | - | -0.58% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 941,121株（0.95%）-0.06% |
| 06/26 | 330 | 332 | 319 | 320 | -3.03% | 391,900 | - | -6.98% |
| 06/26 | （空売り報告）モルガン・スタンレーMUFG証券 1,872,714株（1.9%）+0.02% |
| 06/26 | （空売り報告）Barclays Capital Securities Ltd 993,782株（1.01%）+0.03% |
| 06/25 | 330 | 331 | 325 | 330 | +0.92% | 280,500 | - | -4.62% |
| 06/25 | （空売り報告）Nomura International plc 788,498株（0.8%）+0.02% |
| 06/24 | 330 | 335 | 324 | 327 | 0% | 423,100 | - | -6.03% |
| 06/24 | （空売り報告）Nomura International plc 765,980株（0.78%）+0.18% |
| 06/23 | 331 | 333 | 325 | 327 | -0.61% | 291,200 | - | -6.57% |
| 06/22 | 323 | 333 | 323 | 329 | +1.86% | 308,500 | - | -6.53% |
| 06/19 | 326 | 336 | 322 | 323 | -1.52% | 390,500 | - | -8.5% |
| 06/19 | （空売り報告）Nomura International plc 592,495株（0.6%）+0.09% |
| 06/18 | 332 | 333 | 323 | 328 | -1.5% | 409,500 | - | -7.34% |
| 06/18 | （空売り報告）モルガン・スタンレーMUFG証券 1,849,274株（1.88%）-0.02% |
| 06/17 | 328 | 342 | 328 | 333 | +0.91% | 381,400 | - | -6.46% |
| 06/17 | （空売り報告）Nomura International plc 504,298株（0.51%）再IN |
| 06/17 | （空売り報告）モルガン・スタンレーMUFG証券 1,873,474株（1.9%）+0.06% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 963,655株（0.98%）-0.02% |
| 06/16 | 337 | 337 | 325 | 330 | -1.49% | 393,200 | - | -7.82% |
| 06/15 | 355 | 358 | 335 | 335 | -4.56% | 434,700 | - | -7.2% |
| 06/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 801,772株（0.81%）+0.04% |
| 06/12 | 347 | 352 | 346 | 351 | +2.03% | 409,800 | - | -3.31% |
| 06/12 | （空売り報告）モルガン・スタンレーMUFG証券 1,808,074株（1.84%）+0.05% |
| 06/11 | 349 | 353 | 340 | 344 | -1.43% | 367,400 | - | -5.49% |
| 06/09 | （空売り報告）Morgan Stanley & Co. International plc 19,100株（0.01%）-0.5%義務消失 |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 764,572株（0.77%）-0.03% |
| 06/08 | （空売り報告）Morgan Stanley & Co. International plc 505,375株（0.51%）再IN |
| 06/08 | （空売り報告）モルガン・スタンレーMUFG証券 1,757,674株（1.79%）-0.06% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 786,972株（0.8%）+0.01% |
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。
