| 2026 |
| 04/21 | 905 | 905 | 895 | 895 | -0.33% | 33,900 | 224億2479万 | -1.86% |
| 04/20 | 900 | 903 | 898 | 898 | 0% | 49,200 | 224億9996万 | -1.75% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 154,858株（0.61%）+0.08% |
| 04/17 | 907 | 907 | 898 | 898 | -0.55% | 30,200 | 224億9996万 | -1.86% |
| 04/16 | 905 | 914 | 902 | 903 | +0.11% | 29,500 | 226億2523万 | -1.53% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 279,669株（1.11%）+0.07% |
| 04/15 | 902 | 907 | 899 | 902 | +1.23% | 44,400 | 226億18万 | -2.06% |
| 04/14 | 905 | 908 | 891 | 891 | -0.89% | 48,100 | 223億2457万 | -3.57% |
| 04/13 | 912 | 912 | 897 | 899 | -0.88% | 77,200 | 225億2501万 | -3.02% |
| 04/13 | （空売り報告）モルガン・スタンレーMUFG証券 261,569株（1.04%）+0.12% |
| 04/13 | （空売り報告）Barclays Capital Securities Ltd 135,158株（0.53%）再IN |
| 04/10 | 918 | 923 | 906 | 907 | -0.44% | 38,700 | 227億2546万 | -2.68% |
| 04/09 | 928 | 928 | 911 | 911 | -1.62% | 42,600 | 228億2568万 | -2.67% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 231,969株（0.92%）+0.08% |
| 04/08 | 916 | 928 | 916 | 926 | +2.21% | 58,500 | 232億151万 | -1.38% |
| 04/07 | 910 | 913 | 904 | 906 | +0.67% | 27,200 | 227億40万 | -4.03% |
| 04/06 | （IR情報）15:30 人事異動について |
| 04/06 | 904 | 905 | 900 | 900 | 0% | 31,300 | 225億5007万 | -5.26% |
| 04/06 | （空売り報告）モルガン・スタンレーMUFG証券 211,569株（0.84%）+0.07% |
| 04/06 | （空売り報告）Barclays Capital Securities Ltd 113,658株（0.45%）-0.12%義務消失 |
| 04/03 | 913 | 917 | 900 | 900 | -0.99% | 39,000 | 225億5007万 | -6.15% |
| 04/03 | （空売り報告）モルガン・スタンレーMUFG証券 194,169株（0.77%）+0.08% |
| 04/02 | 920 | 929 | 903 | 909 | -1.09% | 37,500 | 227億7557万 | -5.9% |
| 04/01 | 916 | 921 | 914 | 919 | +1.43% | 42,200 | 230億2612万 | -5.55% |
| 03/31 | 904 | 913 | 903 | 906 | -0.33% | 32,400 | 227億40万 | -7.46% |
| 03/30 | 905 | 916 | 898 | 909 | -5.11% | 285,000 | 227億7557万 | -7.72% |
| 03/27 | （IR情報）15:30 組織改正および人事異動について |
| 03/27 | 954 | 958 | 930 | 958 | +4.36% | 158,500 | 240億329万 | -3.43% |
| 03/26 | 930 | 933 | 914 | 918 | -0.86% | 72,200 | 230億107万 | -7.83% |
| 03/25 | 930 | 932 | 925 | 926 | +1.54% | 68,300 | 232億151万 | -7.49% |
| 03/24 | 914 | 916 | 906 | 912 | +2.36% | 55,900 | 228億5074万 | -9.43% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 143,858株（0.57%）再IN |
| 03/23 | （IR情報）15:30 人事異動について |
| 03/23 | 906 | 906 | 888 | 891 | -2.84% | 103,300 | 223億2457万 | -12.3% |
| 03/19 | 947 | 948 | 917 | 917 | -4.68% | 104,000 | 229億7601万 | -10.54% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 174,569株（0.69%）-0.01% |
| 03/18 | 942 | 963 | 942 | 962 | +2.34% | 66,600 | 241億352万 | -6.87% |
| 03/17 | 937 | 943 | 935 | 940 | +0.97% | 51,500 | 235億5229万 | -9.35% |
| 03/16 | 931 | 939 | 924 | 931 | 0% | 60,500 | 233億2679万 | -10.57% |
| 03/13 | 950 | 957 | 931 | 931 | -3.22% | 93,700 | 233億2679万 | -10.99% |
| 03/12 | 988 | 988 | 961 | 962 | -2.63% | 87,300 | 241億352万 | -8.38% |
| 03/11 | 997 | 1,000 | 988 | 988 | +0.61% | 77,400 | 247億5496万 | -6.17% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 176,969株（0.7%）+0.09% |
| 03/10 | 989 | 996 | 976 | 982 | +0.72% | 66,700 | 246億463万 | -6.92% |
| 03/09 | 981 | 984 | 955 | 975 | -3.85% | 129,300 | 244億2924万 | -7.67% |
| 03/06 | （IR情報）15:30 組織改正および人事異動について |
| 03/06 | 1,008 | 1,021 | 1,002 | 1,014 | +0.4% | 125,400 | 254億641万 | -4.16% |
| 03/05 | 1,018 | 1,034 | 1,008 | 1,010 | +1.61% | 86,000 | 253億619万 | -4.45% |
| 03/04 | 1,021 | 1,029 | 979 | 994 | -3.87% | 160,500 | 249億530万 | -6.05% |
| 03/03 | 1,065 | 1,065 | 1,033 | 1,034 | -3.72% | 129,200 | 259億752万 | -2.36% |
| 03/02 | 1,082 | 1,084 | 1,064 | 1,074 | -3.07% | 178,300 | 269億975万 | +1.23% |
| 02/27 | 1,089 | 1,108 | 1,086 | 1,108 | +2.03% | 163,800 | 277億6164万 | +4.43% |
| 02/26 | （IR情報）15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 02/26 | 1,078 | 1,088 | 1,074 | 1,086 | +1.5% | 179,300 | 272億1042万 | +2.55% |
| 02/25 | 1,081 | 1,083 | 1,070 | 1,070 | -1.38% | 68,300 | 268億953万 | +1.23% |
| 02/24 | 1,054 | 1,089 | 1,053 | 1,085 | +3.04% | 73,600 | 271億8536万 | +2.65% |
| 02/20 | 1,064 | 1,064 | 1,045 | 1,053 | -1.4% | 78,600 | 263億8358万 | -0.28% |
| 02/19 | 1,066 | 1,076 | 1,057 | 1,068 | +0.56% | 64,400 | 267億5941万 | +1.14% |
| 02/18 | 1,065 | 1,070 | 1,056 | 1,062 | +0.47% | 59,300 | 266億908万 | +0.66% |
| 02/17 | 1,071 | 1,079 | 1,053 | 1,057 | -0.84% | 72,400 | 264億8380万 | +0.19% |
| 02/16 | 1,102 | 1,138 | 1,060 | 1,066 | -5.83% | 83,000 | 267億930万 | +1.14% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,133 | 1,140 | 1,113 | 1,132 | -0.09% | 69,500 | 283億6297万 | +7.6% |
| 02/12 | 1,112 | 1,135 | 1,112 | 1,133 | +3.09% | 71,100 | 283億8803万 | +8.01% |
| 02/10 | 1,068 | 1,112 | 1,068 | 1,099 | +3.68% | 58,300 | 275億3614万 | +5.17% |
| 02/09 | 1,083 | 1,083 | 1,056 | 1,060 | +0.47% | 49,000 | 265億5897万 | +1.83% |
| 02/06 | 1,048 | 1,060 | 1,043 | 1,055 | +0.09% | 26,900 | 264億3369万 | +1.54% |
| 02/05 | 1,053 | 1,064 | 1,051 | 1,054 | +1.44% | 31,600 | 264億864万 | +1.64% |
| 02/04 | 1,031 | 1,048 | 1,031 | 1,039 | +0.48% | 30,600 | 260億3280万 | +0.48% |
| 02/03 | 1,037 | 1,042 | 1,024 | 1,034 | +0.68% | 45,700 | 259億752万 | +0.29% |
| 02/02 | 1,038 | 1,040 | 1,019 | 1,027 | +0.98% | 37,500 | 257億3213万 | -0.1% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 153,213株（0.61%）+0.02% |
| 01/30 | 1,013 | 1,023 | 1,008 | 1,017 | +0.59% | 40,500 | 254億8158万 | -0.88% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 149,213株（0.59%）-0.01% |
| 01/29 | 1,008 | 1,016 | 1,000 | 1,011 | +0.4% | 51,600 | 253億3124万 | -1.27% |
| 01/28 | 1,013 | 1,017 | 1,000 | 1,007 | -1.18% | 33,700 | 252億3102万 | -1.47% |
| 01/27 | 1,021 | 1,025 | 1,009 | 1,019 | -1.16% | 37,700 | 255億3169万 | 0% |
| 01/26 | 1,056 | 1,059 | 1,031 | 1,031 | -3.91% | 35,100 | 258億3236万 | +1.48% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 150,813株（0.6%）+0.07% |
| 01/23 | 1,083 | 1,087 | 1,069 | 1,073 | -0.92% | 30,900 | 268億8469万 | +5.92% |
| 01/22 | 1,054 | 1,096 | 1,054 | 1,083 | +3.14% | 46,200 | 271億3525万 | +7.44% |
| 01/21 | 1,026 | 1,054 | 1,020 | 1,050 | +1.16% | 55,900 | 263億841万 | +4.69% |
| 01/20 | 1,065 | 1,066 | 1,038 | 1,038 | -2.44% | 38,300 | 260億775万 | +4.11% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 132,813株（0.53%）再IN |
| 01/19 | 1,070 | 1,070 | 1,042 | 1,064 | -0.19% | 28,500 | 266億5919万 | +7.15% |
| 01/16 | 1,056 | 1,066 | 1,050 | 1,066 | +0.95% | 49,500 | 267億930万 | +8% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 123,259株（0.49%）-0.1%義務消失 |
| 01/15 | 1,051 | 1,063 | 1,051 | 1,056 | +0.48% | 29,400 | 264億5875万 | +7.54% |
| 01/14 | 1,043 | 1,054 | 1,043 | 1,051 | +0.77% | 22,200 | 263億3347万 | +7.57% |
| 01/13 | 1,050 | 1,054 | 1,034 | 1,043 | +0.29% | 34,000 | 261億3302万 | +7.19% |
| 01/09 | 1,029 | 1,047 | 1,029 | 1,040 | +1.07% | 20,100 | 260億5786万 | +7.33% |
| 01/08 | 1,036 | 1,041 | 1,024 | 1,029 | -0.68% | 25,100 | 257億8224万 | +6.52% |
| 01/07 | 1,020 | 1,040 | 1,015 | 1,036 | +0.48% | 22,900 | 259億5763万 | +7.58% |
| 01/06 | 1,025 | 1,038 | 1,025 | 1,031 | +1.28% | 33,400 | 258億3236万 | +7.4% |
| 01/05 | 1,010 | 1,021 | 1,005 | 1,018 | +1.29% | 31,300 | 255億663万 | +6.26% |
| 2025 |
| 12/30 | 997 | 1,006 | 991 | 1,005 | +1.21% | 29,500 | 251億8091万 | +5.13% |
| 12/29 | 984 | 998 | 981 | 993 | +1.64% | 37,800 | 248億8024万 | +4.09% |
| 12/26 | 976 | 980 | 970 | 977 | +0.31% | 22,300 | 244億7935万 | +2.52% |
| 12/25 | 972 | 983 | 964 | 974 | +0.21% | 36,000 | 244億418万 | +2.31% |
| 12/24 | （IR情報）16:30 連結子会社による連結孫会社の吸収合併に関するお知らせ |
| 12/24 | 971 | 980 | 971 | 972 | +0.1% | 32,600 | 243億5407万 | +2.21% |
| 12/23 | 965 | 977 | 965 | 971 | +0.83% | 24,200 | 243億2902万 | +2.21% |
| 12/22 | 956 | 966 | 951 | 963 | +1.58% | 27,700 | 241億2857万 | +1.37% |
| 12/19 | 940 | 952 | 940 | 948 | +0.85% | 38,100 | 237億5274万 | -0.32% |
| 12/18 | 951 | 951 | 940 | 940 | -1.26% | 31,800 | 235億5229万 | -1.36% |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 149,059株（0.59%）-0.01% |
| 12/17 | 948 | 955 | 945 | 952 | +0.42% | 18,400 | 238億5296万 | -0.31% |
| 12/17 | （空売り報告）Barclays Capital Securities Ltd 151,559株（0.6%）+0.01% |
| 12/16 | 960 | 965 | 948 | 948 | -1.35% | 21,100 | 237億5274万 | -0.63% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 150,059株（0.59%）-0.05% |
| 12/15 | 945 | 964 | 945 | 961 | +1.69% | 38,000 | 240億7846万 | +0.73% |
| 12/12 | 927 | 949 | 923 | 945 | +3.62% | 45,000 | 236億7757万 | -0.74% |
| 12/11 | 935 | 938 | 912 | 912 | -2.15% | 54,800 | 228億5074万 | -4.2% |
| 12/10 | 928 | 938 | 927 | 932 | +0.98% | 31,000 | 233億5185万 | -2.1% |
| 12/09 | 932 | 936 | 922 | 923 | -1.18% | 33,500 | 231億2635万 | -3.05% |
| 12/08 | 934 | 943 | 933 | 934 | +0.11% | 12,700 | 234億196万 | -1.89% |
| 12/05 | 944 | 947 | 933 | 933 | -1.58% | 30,200 | 233億7690万 | -1.89% |
| 12/04 | 942 | 953 | 942 | 948 | +0.64% | 23,200 | 237億5274万 | -0.21% |
| 12/03 | 951 | 959 | 942 | 942 | -1.46% | 25,000 | 236億240万 | -0.74% |
| 12/02 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2025年11月30日) |
| 12/02 | 953 | 961 | 946 | 956 | +0.31% | 24,900 | 239億5318万 | +0.63% |
| 12/01 | 962 | 962 | 953 | 953 | -1.75% | 20,900 | 238億7802万 | +0.32% |
| 11/28 | 963 | 975 | 963 | 970 | +0.1% | 16,900 | 243億396万 | +2.21% |
| 11/27 | 974 | 976 | 965 | 969 | -1.02% | 28,400 | 242億7891万 | +2.22% |
| 11/26 | 973 | 981 | 969 | 979 | +1.35% | 27,000 | 245億2946万 | +3.38% |
| 11/25 | 967 | 974 | 960 | 966 | -0.1% | 22,800 | 242億374万 | +2.22% |
| 11/21 | 939 | 968 | 939 | 967 | +3.42% | 40,500 | 242億2880万 | +2.55% |
| 11/20 | （5%ルール）エスグラントコーポレーション（0%）南青山不動産（0%）野村幸弘（0%） |
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。
