| 2026 |
| 03/06 | 141 | 144 | 139 | 144 | +2.13% | 25,800 | 21億5736万 | -1.37% |
| 03/05 | 137 | 141 | 137 | 141 | +4.44% | 26,200 | 21億1241万 | -3.42% |
| 03/04 | 138 | 138 | 135 | 135 | -4.26% | 85,500 | 20億2252万 | -8.16% |
| 03/03 | 139 | 141 | 138 | 141 | +1.44% | 71,700 | 21億1241万 | -4.73% |
| 03/02 | 142 | 142 | 139 | 139 | -2.11% | 36,400 | 20億8245万 | -6.08% |
| 02/27 | 141 | 143 | 140 | 142 | 0% | 23,300 | 21億2739万 | -4.7% |
| 02/26 | 139 | 143 | 138 | 142 | +1.43% | 63,300 | 21億2739万 | -4.7% |
| 02/25 | 142 | 143 | 140 | 140 | -0.71% | 34,400 | 20億9743万 | -6.67% |
| 02/24 | 141 | 143 | 141 | 141 | 0% | 88,800 | 21億1241万 | -6.62% |
| 02/20 | 145 | 147 | 140 | 141 | -2.76% | 205,700 | 21億1241万 | -6.62% |
| 02/19 | 149 | 149 | 143 | 145 | -2.68% | 75,300 | 21億7234万 | -4.61% |
| 02/18 | 144 | 149 | 142 | 149 | +0.68% | 117,600 | 22億3226万 | -2.61% |
| 02/17 | 150 | 151 | 148 | 148 | -1.33% | 33,100 | 22億1728万 | -3.27% |
| 02/16 | 153 | 153 | 149 | 150 | -3.85% | 53,100 | 22億4725万 | -2.6% |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算説明資料 |
| 02/13 | 151 | 156 | 151 | 156 | +2.63% | 31,200 | 23億3714万 | +1.3% |
| 02/12 | 151 | 154 | 151 | 152 | 0% | 36,100 | 22億7721万 | -1.3% |
| 02/10 | 152 | 152 | 150 | 152 | 0% | 11,600 | 22億7721万 | -1.94% |
| 02/09 | 152 | 154 | 150 | 152 | +0.66% | 26,900 | 22億7721万 | -1.94% |
| 02/06 | （5%ルール）楽天証券（1.99%） |
| 02/06 | 148 | 151 | 147 | 151 | 0% | 45,500 | 22億6223万 | -2.58% |
| 02/05 | 149 | 151 | 148 | 151 | +0.67% | 18,900 | 22億6223万 | -3.21% |
| 02/04 | 148 | 150 | 147 | 150 | +2.04% | 17,100 | 22億4725万 | -3.85% |
| 02/03 | 150 | 150 | 147 | 147 | 0% | 37,100 | 22億230万 | -5.77% |
| 02/02 | 147 | 149 | 147 | 147 | -0.68% | 26,800 | 22億230万 | -6.37% |
| 01/30 | 147 | 149 | 147 | 148 | -0.67% | 38,100 | 22億1728万 | -5.73% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 120,600株（0.8%）+0.01% |
| 01/29 | 150 | 150 | 147 | 149 | -1.32% | 40,500 | 22億3226万 | -5.1% |
| 01/28 | 153 | 154 | 151 | 151 | -1.95% | 26,900 | 22億6223万 | -4.43% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,100株（0.79%）-0.1% |
| 01/27 | 152 | 155 | 152 | 154 | +1.99% | 15,500 | 23億717万 | -2.53% |
| 01/26 | 154 | 154 | 150 | 151 | -1.31% | 32,800 | 22億6223万 | -4.43% |
| 01/23 | 153 | 155 | 153 | 153 | 0% | 17,800 | 22億9219万 | -3.16% |
| 01/22 | 154 | 156 | 152 | 153 | -0.65% | 35,200 | 22億9219万 | -3.16% |
| 01/21 | （5%ルール）楽天証券（6.19%） |
| 01/21 | 160 | 160 | 149 | 154 | -3.14% | 247,000 | 23億717万 | -2.53% |
| 01/20 | 158 | 162 | 158 | 159 | -0.63% | 39,100 | 23億8208万 | +1.27% |
| 01/19 | 158 | 161 | 158 | 160 | 0% | 47,700 | 23億9706万 | +1.91% |
| 01/16 | 161 | 161 | 157 | 160 | -0.62% | 55,100 | 23億9706万 | +1.91% |
| 01/15 | 158 | 161 | 158 | 161 | +1.9% | 38,000 | 24億1204万 | +2.55% |
| 01/14 | 159 | 163 | 158 | 158 | -1.25% | 54,400 | 23億6710万 | +1.28% |
| 01/14 | （空売り報告）JPM Securities Japan Co Ltd. 72,000株（0.48%）-0.02%義務消失 |
| 01/13 | 162 | 162 | 158 | 160 | 0% | 49,800 | 23億9706万 | +2.56% |
| 01/09 | 165 | 165 | 158 | 160 | -1.23% | 101,800 | 23億9706万 | +2.56% |
| 01/08 | 164 | 166 | 162 | 162 | -1.82% | 50,200 | 24億2703万 | +3.18% |
| 01/08 | （空売り報告）JPM Securities Japan Co Ltd. 75,600株（0.5%）再IN |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 134,400株（0.89%）-0.05% |
| 01/07 | 161 | 167 | 161 | 165 | +1.23% | 88,400 | 24億7197万 | +5.1% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 141,700株（0.94%）-0.15% |
| 01/06 | 159 | 166 | 158 | 163 | +3.16% | 134,200 | 24億4201万 | +3.82% |
| 01/05 | 162 | 163 | 156 | 158 | 0% | 67,400 | 23億6710万 | 0% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 164,000株（1.09%）-0.08% |
| 2025 |
| 12/30 | 161 | 164 | 158 | 158 | -1.86% | 61,500 | 23億6710万 | 0% |
| 12/29 | 156 | 162 | 156 | 161 | +2.55% | 82,000 | 24億1204万 | +0.63% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 176,500株（1.17%）-0.1% |
| 12/26 | （IR情報）17:00 事業計画及び成長可能性に関する説明資料 |
| 12/26 | 155 | 160 | 153 | 157 | +2.61% | 203,700 | 23億5212万 | -1.26% |
| 12/26 | （空売り報告）Nomura International plc 27,700株（0.18%）-0.32%義務消失 |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 190,400株（1.27%）-0.09% |
| 12/25 | （IR情報）15:30 支配株主等に関する事項について |
| 12/25 | 157 | 159 | 152 | 153 | -3.16% | 125,200 | 22億9219万 | -3.16% |
| 12/25 | （空売り報告）Nomura International plc 76,300株（0.5%）-0.19% |
| 12/24 | 155 | 160 | 155 | 158 | +1.94% | 74,500 | 23億6710万 | 0% |
| 12/23 | 157 | 157 | 154 | 155 | -1.27% | 41,400 | 23億2215万 | -1.9% |
| 12/22 | 157 | 157 | 152 | 157 | 0% | 57,200 | 23億5212万 | -0.63% |
| 12/22 | （空売り報告）Nomura International plc 103,400株（0.69%）-0.02% |
| 12/19 | 159 | 160 | 154 | 157 | -0.63% | 66,700 | 23億5212万 | -0.63% |
| 12/19 | （空売り報告）JPM Securities Japan Co Ltd. 74,900株（0.49%）-0.02%義務消失 |
| 12/18 | 156 | 161 | 153 | 158 | +1.94% | 132,600 | 23億6710万 | -0.63% |
| 12/18 | （空売り報告）JPM Securities Japan Co Ltd. 77,400株（0.51%）再IN |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 204,500株（1.36%）-0.08% |
| 12/17 | 151 | 158 | 150 | 155 | +1.31% | 152,500 | 23億2215万 | -2.52% |
| 12/16 | 148 | 163 | 147 | 153 | +3.38% | 519,600 | 22億9219万 | -4.38% |
| 12/16 | （空売り報告）Nomura International plc 107,500株（0.71%）+0.03% |
| 12/15 | 149 | 150 | 147 | 148 | -1.99% | 115,000 | 22億1728万 | -7.5% |
| 12/15 | （空売り報告）モルガン・スタンレーMUFG証券 71,700株（0.47%）-0.22%義務消失 |
| 12/12 | 148 | 153 | 147 | 151 | +2.03% | 80,200 | 22億6223万 | -6.21% |
| 12/12 | （空売り報告）Nomura International plc 103,000株（0.68%）-0.09% |
| 12/11 | 151 | 152 | 146 | 148 | -2.63% | 134,600 | 22億1728万 | -8.07% |
| 12/11 | （空売り報告）モルガン・スタンレーMUFG証券 104,500株（0.69%）-0.14% |
| 12/10 | 151 | 153 | 149 | 152 | 0% | 112,600 | 22億7721万 | -6.17% |
| 12/10 | （空売り報告）UBS AG 67,100株（0.44%）-0.09%義務消失 |
| 12/10 | （空売り報告）モルガン・スタンレーMUFG証券 125,200株（0.83%）-0.09% |
| 12/09 | 151 | 159 | 150 | 152 | -0.65% | 152,100 | 22億7721万 | -6.17% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 216,000株（1.44%）+0.11% |
| 12/08 | 150 | 156 | 148 | 153 | +4.08% | 259,000 | 22億9219万 | -6.13% |
| 12/08 | （空売り報告）UBS AG 80,200株（0.53%）-0.08% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 138,000株（0.92%）-0.19% |
| 12/05 | 155 | 155 | 146 | 147 | -5.77% | 326,300 | 22億230万 | -10.37% |
| 12/05 | （空売り報告）UBS AG 91,700株（0.61%）再IN |
| 12/05 | （空売り報告）モルガン・スタンレーMUFG証券 166,900株（1.11%）+0.13% |
| 12/04 | 165 | 165 | 153 | 156 | -6.59% | 493,700 | 23億3714万 | -4.88% |
| 12/04 | （空売り報告）モルガン・スタンレーMUFG証券 147,400株（0.98%）-0.03% |
| 12/03 | 183 | 183 | 166 | 167 | -8.24% | 592,600 | 25億193万 | +1.21% |
| 12/03 | （空売り報告）モルガン・スタンレーMUFG証券 151,800株（1.01%）再IN |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 199,800株（1.33%）+0.08% |
| 12/02 | 166 | 195 | 166 | 182 | +10.98% | 1,356,000 | 27億2666万 | +9.64% |
| 12/01 | 184 | 184 | 164 | 164 | -5.75% | 409,400 | 24億5699万 | -1.2% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 187,700株（1.25%）+0.09% |
| 11/28 | 178 | 207 | 174 | 174 | +2.96% | 2,705,800 | 26億681万 | +4.82% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 174,700株（1.16%）+0.07% |
| 11/27 | 173 | 180 | 166 | 169 | -3.98% | 469,300 | 25億3190万 | +1.81% |
| 11/27 | （空売り報告）Nomura International plc 116,400株（0.77%）-0.1% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 163,800株（1.09%）+0.27% |
| 11/26 | 195 | 228 | 175 | 176 | -4.86% | 2,934,800 | 26億3677万 | +6.02% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,500株（0.82%）再IN |
| 11/25 | 145 | 195 | 145 | 185 | +27.59% | 5,095,300 | 27億7160万 | +11.45% |
| 11/25 | （空売り報告）Nomura International plc 130,400株（0.87%）再IN |
| 11/21 | 145 | 147 | 143 | 145 | 0% | 16,500 | 21億7234万 | -12.12% |
| 11/20 | 141 | 147 | 140 | 145 | 0% | 102,600 | 21億7234万 | -13.17% |
| 11/19 | 147 | 148 | 145 | 145 | -2.68% | 47,300 | 21億7234万 | -13.69% |
| 11/18 | 153 | 154 | 147 | 149 | -3.87% | 123,800 | 22億3226万 | -11.83% |
| 11/17 | 165 | 165 | 154 | 155 | -6.06% | 102,900 | 23億2215万 | -8.82% |
| 11/14 | 180 | 182 | 160 | 165 | -2.94% | 287,400 | 24億7197万 | -3.51% |
| 11/14 | （空売り報告）JPM Securities Japan Co Ltd. 55,900株（0.37%）-0.22%義務消失 |
| 11/13 | （IR情報）17:00 2025年9月期決算短信〔日本基準〕(非連結) |
| 11/13 | （IR情報）17:00 2025年9月期決算説明資料 |
| 11/13 | （IR情報）17:00 通期業績予想値と実績値の差異に関するお知らせ |
| 11/13 | （IR情報）17:00 代表取締役の異動及び取締役候補者の選任に関するお知らせ |
| 11/13 | 171 | 172 | 168 | 170 | -0.58% | 50,700 | 25億4688万 | -1.16% |
| 11/12 | 168 | 171 | 163 | 171 | +3.01% | 41,800 | 25億6186万 | -1.16% |
| 11/11 | 162 | 167 | 162 | 166 | +1.84% | 34,300 | 24億8695万 | -4.6% |
| 11/10 | 161 | 166 | 161 | 163 | 0% | 20,000 | 24億4201万 | -6.86% |
| 11/10 | （空売り報告）JPM Securities Japan Co Ltd. 89,600株（0.59%）-0.06% |
| 11/07 | 165 | 166 | 162 | 163 | -0.61% | 60,900 | 24億4201万 | -7.91% |
| 11/06 | 163 | 166 | 161 | 164 | +1.86% | 14,500 | 24億5699万 | -7.87% |
| 11/05 | 166 | 169 | 157 | 161 | -3.59% | 62,200 | 24億1204万 | -10.06% |
| 11/04 | 168 | 168 | 165 | 167 | -2.34% | 34,700 | 25億193万 | -7.73% |
| 10/31 | （5%ルール）野村證券（3.5%） |
| 10/31 | （5%ルール）野村證券（6.67%） |
| 10/31 | 169 | 171 | 166 | 171 | +1.18% | 57,700 | 25億6186万 | -6.56% |
| 10/30 | 169 | 172 | 169 | 169 | 0% | 20,600 | 25億3190万 | -8.15% |
| 10/29 | 176 | 176 | 168 | 169 | -4.52% | 64,600 | 25億3190万 | -9.14% |
| 10/28 | 182 | 182 | 175 | 177 | -2.75% | 65,600 | 26億5175万 | -5.85% |
| 10/27 | 178 | 182 | 175 | 182 | +4.6% | 44,900 | 27億2666万 | -3.7% |
| 10/24 | 179 | 179 | 172 | 174 | -2.25% | 46,500 | 26億681万 | -8.9% |
| 10/23 | 179 | 179 | 174 | 178 | +0.56% | 30,300 | 26億6673万 | -7.29% |
| 10/22 | 171 | 178 | 170 | 177 | +2.31% | 24,600 | 26億5175万 | -8.76% |
| 10/21 | 170 | 174 | 170 | 173 | +1.17% | 14,600 | 25億9182万 | -11.73% |
| 10/20 | 167 | 174 | 167 | 171 | +2.4% | 43,800 | 25億6186万 | -13.2% |
| 10/17 | 172 | 172 | 167 | 167 | -2.91% | 53,400 | 25億193万 | -16.08% |
| 10/16 | 176 | 176 | 172 | 172 | -2.27% | 48,200 | 25億7684万 | -14.43% |
| 10/15 | 172 | 179 | 172 | 176 | +1.73% | 65,800 | 26億3677万 | -13.73% |
| 10/14 | 178 | 181 | 172 | 173 | -4.42% | 159,800 | 25億9182万 | -16.02% |
| 10/14 | （空売り報告）JPM Securities Japan Co Ltd. 98,600株（0.65%）-0.13% |
| 10/10 | 182 | 183 | 178 | 181 | -2.16% | 92,900 | 27億1168万 | -12.98% |
| 10/10 | （空売り報告）大和証券 67,200株（0.44%）-0.1%義務消失 |
| 10/09 | 189 | 189 | 181 | 185 | -2.63% | 121,600 | 27億7160万 | -11.9% |
| 10/08 | 191 | 194 | 189 | 190 | -0.52% | 30,800 | 28億4651万 | -10.38% |
| 10/07 | 194 | 194 | 185 | 191 | -2.05% | 114,400 | 28億6149万 | -10.75% |
| 10/07 | （空売り報告）JPM Securities Japan Co Ltd. 117,400株（0.78%）-0.1% |
| 10/07 | （空売り報告）大和証券 82,100株（0.54%）-0.13% |
| 10/02 | （空売り報告）UBS AG 72,100株（0.48%）-0.05%義務消失 |
| 10/01 | （空売り報告）JPM Securities Japan Co Ltd. 132,000株（0.88%）-0.11% |
| 10/01 | （空売り報告）UBS AG 80,800株（0.53%）-0.14% |
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。
