| 2026 |
| 03/06 | 875 | 881 | 862 | 874 | -0.23% | 281,300 | 390億7843万 | -4.17% |
| 03/05 | 880 | 885 | 872 | 876 | +2.58% | 174,100 | 391億6786万 | -3.95% |
| 03/04 | 869 | 875 | 840 | 854 | -3.39% | 350,300 | 381億8419万 | -6.46% |
| 03/03 | 916 | 917 | 883 | 884 | -3.49% | 483,300 | 395億2555万 | -3.28% |
| 03/03 | （空売り報告）Nomura International plc 231,086株（0.51%）再IN |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 225,871株（0.5%）再IN |
| 03/02 | 916 | 920 | 907 | 916 | -2.14% | 242,100 | 409億5634万 | 0% |
| 02/27 | 915 | 938 | 915 | 936 | +2.3% | 147,200 | 418億5059万 | +2.18% |
| 02/26 | 914 | 921 | 912 | 915 | +0.22% | 123,000 | 409億1163万 | 0% |
| 02/25 | 914 | 918 | 909 | 913 | -0.22% | 144,800 | 408億2221万 | -0.22% |
| 02/24 | 924 | 924 | 907 | 915 | -1.19% | 183,400 | 409億1163万 | -0.11% |
| 02/20 | 934 | 934 | 921 | 926 | -0.96% | 97,200 | 414億346万 | +0.98% |
| 02/19 | 931 | 938 | 924 | 935 | +0.32% | 139,200 | 418億587万 | +1.85% |
| 02/18 | 925 | 934 | 923 | 932 | +0.87% | 61,600 | 416億7174万 | +1.64% |
| 02/17 | 925 | 932 | 920 | 924 | -0.65% | 105,700 | 413億1404万 | +0.87% |
| 02/16 | 927 | 933 | 918 | 930 | +0.54% | 174,600 | 415億8231万 | +1.53% |
| 02/13 | 925 | 933 | 912 | 925 | -1.07% | 192,900 | 413億5875万 | +1.09% |
| 02/13 | （空売り報告）Nomura International plc 221,707株（0.49%）-0.01%義務消失 |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 219,271株（0.49%）-0.01%義務消失 |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/12 | 942 | 949 | 931 | 935 | -0.32% | 267,800 | 418億587万 | +2.3% |
| 02/12 | （空売り報告）Nomura International plc 225,000株（0.5%）再IN |
| 02/10 | 930 | 940 | 928 | 938 | +1.19% | 114,500 | 419億4001万 | +2.74% |
| 02/10 | （空売り報告）Nomura International plc 215,683株（0.48%）-0.02%義務消失 |
| 02/09 | 942 | 942 | 925 | 927 | 0% | 125,100 | 414億4818万 | +1.76% |
| 02/06 | 926 | 930 | 917 | 927 | -0.32% | 138,400 | 414億4818万 | +1.87% |
| 02/06 | （空売り報告）Nomura International plc 225,250株（0.5%）再IN |
| 02/05 | 925 | 932 | 923 | 930 | +0.98% | 97,700 | 415億8231万 | +2.31% |
| 02/04 | 913 | 923 | 908 | 921 | +1.77% | 109,800 | 411億7990万 | +1.43% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 225,571株（0.5%）再IN |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算速報〔IFRS〕(連結)のお知らせ |
| 02/03 | 896 | 906 | 890 | 905 | +2.26% | 98,300 | 404億6451万 | -0.22% |
| 02/02 | 891 | 902 | 884 | 885 | -0.34% | 111,700 | 395億7027万 | -2.32% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 841,377株（1.88%）-0.02% |
| 01/30 | 875 | 890 | 875 | 888 | +0.91% | 66,800 | 397億440万 | -2.09% |
| 01/29 | 880 | 882 | 869 | 880 | -0.34% | 180,700 | 393億4670万 | -2.98% |
| 01/28 | 894 | 895 | 880 | 883 | -1.34% | 143,500 | 394億8084万 | -2.65% |
| 01/27 | 897 | 897 | 888 | 895 | -0.11% | 114,500 | 400億1739万 | -1.32% |
| 01/26 | 907 | 907 | 889 | 896 | -1.97% | 270,200 | 400億6210万 | -1.1% |
| 01/23 | 910 | 918 | 908 | 914 | -0.11% | 96,600 | 408億6692万 | +0.99% |
| 01/22 | 915 | 919 | 912 | 915 | +0.55% | 82,800 | 409億1163万 | +1.22% |
| 01/21 | 918 | 926 | 905 | 910 | -1.94% | 249,300 | 406億8807万 | +0.78% |
| 01/20 | 932 | 936 | 925 | 928 | -0.43% | 184,600 | 414億9289万 | +3% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 850,277株（1.9%）+0.07% |
| 01/19 | 944 | 944 | 928 | 932 | -1.27% | 148,500 | 416億7174万 | +3.67% |
| 01/16 | 940 | 946 | 932 | 944 | -0.11% | 112,700 | 422億828万 | +5.12% |
| 01/15 | 917 | 950 | 914 | 945 | +3.05% | 203,700 | 422億5300万 | +5.47% |
| 01/14 | 917 | 923 | 915 | 917 | +0.11% | 110,900 | 410億105万 | +2.57% |
| 01/13 | 926 | 926 | 911 | 916 | +0.22% | 156,700 | 409億5634万 | +2.69% |
| 01/09 | 908 | 916 | 908 | 914 | +0.88% | 114,500 | 408億6692万 | +2.7% |
| 01/08 | 905 | 910 | 903 | 906 | +0.11% | 78,500 | 405億922万 | +1.91% |
| 01/07 | 908 | 919 | 903 | 905 | -0.11% | 171,300 | 404億6451万 | +1.69% |
| 01/06 | 900 | 911 | 899 | 906 | +1.12% | 158,800 | 405億922万 | +1.91% |
| 01/05 | 905 | 910 | 891 | 896 | -0.44% | 184,200 | 400億6210万 | +1.13% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 820,577株（1.83%）+0.12% |
| 2025 |
| 12/30 | 900 | 910 | 894 | 900 | -0.22% | 106,200 | 402億4095万 | +1.81% |
| 12/29 | 918 | 918 | 900 | 902 | -0.55% | 183,000 | 403億3037万 | +2.27% |
| 12/26 | （IR情報）16:00 (開示事項の経過及び変更)リサRT債権回収株式会社の株式の取得(子会社化)に関するお知らせ |
| 12/26 | 890 | 907 | 890 | 907 | +1.68% | 133,200 | 405億5393万 | +3.07% |
| 12/25 | 884 | 894 | 884 | 892 | +0.68% | 72,500 | 398億8325万 | +1.71% |
| 12/24 | 890 | 892 | 885 | 886 | -0.11% | 98,300 | 396億1498万 | +1.37% |
| 12/23 | 893 | 896 | 883 | 887 | -0.34% | 188,300 | 396億5969万 | +1.72% |
| 12/22 | 931 | 934 | 888 | 890 | +0.45% | 295,400 | 397億9383万 | +2.3% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 768,877株（1.71%）+0.11% |
| 12/19 | 884 | 890 | 880 | 886 | +0.23% | 77,400 | 396億1498万 | +1.96% |
| 12/18 | 874 | 884 | 869 | 884 | +1.84% | 115,400 | 395億2555万 | +1.96% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 718,577株（1.6%）+0.1% |
| 12/17 | 880 | 880 | 867 | 868 | -0.91% | 86,200 | 388億1016万 | +0.23% |
| 12/16 | 892 | 892 | 874 | 876 | -1.9% | 72,000 | 391億6786万 | +1.39% |
| 12/15 | 885 | 899 | 882 | 893 | +1.13% | 114,900 | 399億2796万 | +3.6% |
| 12/12 | 880 | 884 | 870 | 883 | +1.96% | 91,900 | 394億8084万 | +2.79% |
| 12/11 | 876 | 882 | 866 | 866 | -1.7% | 92,800 | 387億2073万 | +1.05% |
| 12/10 | 887 | 892 | 872 | 881 | -1.01% | 108,000 | 393億9142万 | +3.16% |
| 12/09 | 898 | 900 | 887 | 890 | -1.22% | 86,200 | 397億9383万 | +4.71% |
| 12/08 | 890 | 904 | 890 | 901 | +1.58% | 80,300 | 402億8566万 | +6.38% |
| 12/05 | 880 | 891 | 879 | 887 | +0.8% | 119,900 | 396億5969万 | +5.22% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 672,323株（1.5%）+0.1% |
| 12/04 | 867 | 883 | 866 | 880 | +1.5% | 80,700 | 393億4670万 | +4.89% |
| 12/03 | 886 | 892 | 867 | 867 | -1.81% | 186,800 | 387億6545万 | +3.71% |
| 12/02 | 926 | 930 | 883 | 883 | -4.23% | 353,400 | 394億8084万 | +5.88% |
| 12/01 | 887 | 938 | 886 | 922 | +4.18% | 489,200 | 412億2462万 | +11.08% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 629,423株（1.4%）+0.01% |
| 11/28 | 847 | 885 | 847 | 885 | +4.49% | 215,900 | 395億7027万 | +7.14% |
| 11/27 | 851 | 853 | 847 | 847 | -0.12% | 69,000 | 378億7120万 | +2.92% |
| 11/26 | 840 | 852 | 839 | 848 | +0.95% | 118,300 | 379億1592万 | +3.29% |
| 11/25 | 841 | 843 | 830 | 840 | 0% | 87,600 | 375億5822万 | +2.44% |
| 11/21 | 826 | 840 | 825 | 840 | +1.08% | 53,500 | 375億5822万 | +2.69% |
| 11/20 | 833 | 838 | 828 | 831 | +0.36% | 84,200 | 371億5581万 | +1.71% |
| 11/19 | 837 | 842 | 828 | 828 | -1.19% | 65,100 | 370億2167万 | +1.47% |
| 11/18 | 842 | 847 | 835 | 838 | -0.95% | 80,800 | 374億6879万 | +2.82% |
| 11/17 | 846 | 850 | 842 | 846 | 0% | 117,800 | 378億2649万 | +4.06% |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 624,523株（1.39%）-0.02% |
| 11/14 | 840 | 849 | 836 | 846 | +0.48% | 80,400 | 378億2649万 | +4.19% |
| 11/13 | 858 | 859 | 841 | 842 | -1.29% | 111,000 | 376億4764万 | +3.95% |
| 11/12 | 839 | 853 | 835 | 853 | +1.67% | 266,100 | 381億3948万 | +5.44% |
| 11/11 | 814 | 843 | 814 | 839 | +2.69% | 285,600 | 375億1351万 | +3.97% |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/10 | 817 | 823 | 815 | 817 | +0.37% | 95,700 | 365億2984万 | +1.49% |
| 11/07 | 816 | 818 | 807 | 814 | -1.09% | 129,500 | 363億9570万 | +1.12% |
| 11/06 | 801 | 823 | 799 | 823 | +3.65% | 342,800 | 367億9811万 | +2.36% |
| 11/05 | 800 | 801 | 790 | 794 | -0.5% | 158,400 | 355億146万 | -1.24% |
| 11/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 633,123株（1.41%）+0.02% |
| 11/04 | 805 | 805 | 797 | 798 | -0.13% | 71,200 | 356億8031万 | -0.87% |
| 11/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 624,123株（1.39%）-0.01% |
| 10/31 | 804 | 804 | 796 | 799 | +0.13% | 92,300 | 357億2502万 | -0.99% |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 626,423株（1.4%）+0.1% |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算速報〔IFRS〕(連結)のお知らせ |
| 10/30 | 799 | 803 | 798 | 798 | -0.37% | 83,500 | 356億8031万 | -1.24% |
| 10/29 | 799 | 801 | 794 | 801 | +0.25% | 100,700 | 358億1444万 | -0.99% |
| 10/28 | 810 | 810 | 798 | 799 | -1.11% | 97,900 | 357億2502万 | -1.48% |
| 10/27 | 808 | 814 | 807 | 808 | +0.37% | 61,700 | 361億2743万 | -0.49% |
| 10/24 | 812 | 812 | 805 | 805 | -0.74% | 49,400 | 359億9329万 | -0.98% |
| 10/23 | 813 | 813 | 808 | 811 | -0.25% | 45,100 | 362億6156万 | -0.37% |
| 10/22 | 806 | 813 | 806 | 813 | +0.87% | 39,800 | 363億5099万 | -0.37% |
| 10/21 | 812 | 815 | 806 | 806 | -0.49% | 68,700 | 360億3800万 | -1.35% |
| 10/20 | 810 | 811 | 806 | 810 | +1% | 55,100 | 362億1685万 | -0.98% |
| 10/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 583,623株（1.3%）+0.1% |
| 10/17 | 807 | 810 | 802 | 802 | -1.47% | 54,700 | 358億5916万 | -2.08% |
| 10/16 | 808 | 814 | 805 | 814 | +0.99% | 73,300 | 363億9570万 | -0.73% |
| 10/15 | 800 | 807 | 797 | 806 | +1.9% | 39,200 | 360億3800万 | -1.83% |
| 10/14 | 790 | 800 | 789 | 791 | -0.88% | 131,800 | 353億6732万 | -3.77% |
| 10/10 | 805 | 807 | 798 | 798 | -1.36% | 103,100 | 356億8031万 | -3.16% |
| 10/09 | 806 | 811 | 805 | 809 | +0.37% | 31,900 | 361億7214万 | -2.06% |
| 10/08 | 804 | 813 | 804 | 806 | +0.37% | 56,800 | 360億3800万 | -2.54% |
| 10/07 | 805 | 808 | 803 | 803 | -0.5% | 39,900 | 359億387万 | -3.02% |
| 10/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 538,723株（1.2%）+0.09% |
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。
