| 2026 |
| 09/15 | 362 | 364 | 360 | 361 | 0% | 312,900 | - | -3.48% |
| 09/14 | 362 | 367 | 361 | 361 | -0.28% | 362,300 | - | -3.48% |
| 09/11 | 369 | 369 | 361 | 362 | -1.9% | 506,400 | - | -3.21% |
| 09/10 | 372 | 373 | 369 | 369 | -0.81% | 329,500 | - | -1.34% |
| 09/09 | 378 | 378 | 372 | 372 | -1.33% | 385,100 | - | -0.53% |
| 09/08 | 381 | 383 | 377 | 377 | -1.05% | 372,100 | - | +0.53% |
| 09/07 | 390 | 391 | 381 | 381 | -2.31% | 548,800 | - | +1.6% |
| 09/04 | 389 | 394 | 388 | 390 | 0% | 359,900 | - | +4% |
| 09/03 | 386 | 394 | 384 | 390 | +0.78% | 433,200 | - | +4% |
| 09/02 | 384 | 388 | 379 | 387 | +0.26% | 433,900 | - | +3.2% |
| 09/01 | 387 | 390 | 381 | 386 | -0.26% | 334,400 | - | +3.21% |
| 08/31 | 385 | 392 | 382 | 387 | +1.31% | 3,302,100 | - | +3.75% |
| 08/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 560,415株（0.28%）-1.3%義務消失 |
| 08/28 | 372 | 386 | 372 | 382 | +2.69% | 516,600 | - | +2.41% |
| 08/27 | 376 | 380 | 370 | 372 | -1.06% | 410,600 | - | 0% |
| 08/26 | 382 | 385 | 374 | 376 | -1.83% | 510,800 | - | +1.08% |
| 08/25 | 377 | 395 | 376 | 383 | +1.86% | 984,700 | - | +2.68% |
| 08/24 | 371 | 379 | 367 | 376 | +1.62% | 830,900 | - | +0.8% |
| 08/21 | 362 | 374 | 362 | 370 | +2.21% | 838,000 | - | -0.8% |
| 08/20 | 358 | 366 | 358 | 362 | +1.4% | 562,500 | - | -2.95% |
| 08/19 | 361 | 364 | 356 | 357 | -0.83% | 939,500 | - | -4.55% |
| 08/19 | （空売り報告）JPM Securities Japan Co Ltd. 863,658株（0.44%）-0.15%義務消失 |
| 08/18 | 366 | 370 | 360 | 360 | -1.64% | 865,900 | - | -4% |
| 08/17 | 375 | 375 | 365 | 366 | -2.14% | 439,600 | - | -2.66% |
| 08/14 | 369 | 379 | 368 | 374 | +1.91% | 551,000 | - | -0.8% |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,075,419株（1.58%）-0.02% |
| 08/13 | 370 | 371 | 360 | 367 | -0.81% | 828,600 | - | -2.65% |
| 08/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,110,219株（1.6%）+0.01% |
| 08/12 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)(公認会計士等による期中レビューの完了) |
| 08/12 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 08/12 | 369 | 377 | 368 | 370 | +0.27% | 679,200 | - | -2.12% |
| 08/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,080,919株（1.59%）-0.01% |
| 08/10 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/10 | 366 | 369 | 363 | 369 | +0.82% | 628,900 | - | -2.64% |
| 08/07 | 370 | 370 | 365 | 366 | -1.08% | 396,700 | - | -3.17% |
| 08/06 | 372 | 376 | 364 | 370 | -0.54% | 622,600 | - | -2.12% |
| 08/05 | 379 | 380 | 370 | 372 | -1.59% | 372,400 | - | -1.59% |
| 08/04 | 378 | 381 | 374 | 378 | +0.27% | 265,000 | - | 0% |
| 08/03 | 381 | 382 | 375 | 377 | -1.05% | 354,200 | - | -0.26% |
| 07/31 | 390 | 395 | 381 | 381 | -3.54% | 480,700 | - | +0.53% |
| 07/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,097,119株（1.6%）+0.05% |
| 07/30 | 390 | 398 | 385 | 395 | +1.8% | 789,900 | - | +4.5% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,000,419株（1.55%）+0.14% |
| 07/29 | 370 | 388 | 370 | 388 | +4.86% | 885,500 | - | +2.92% |
| 07/28 | 370 | 374 | 368 | 370 | +0.27% | 308,200 | - | -1.6% |
| 07/27 | 365 | 376 | 365 | 369 | +1.37% | 342,600 | - | -1.34% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,735,677株（1.41%）+0.08% |
| 07/24 | 370 | 373 | 363 | 364 | -1.62% | 566,400 | - | -2.41% |
| 07/23 | 380 | 383 | 370 | 370 | -3.14% | 708,400 | - | -1.07% |
| 07/23 | （空売り報告）JPM Securities Japan Co Ltd. 1,160,958株（0.59%）-0.1% |
| 07/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,584,177株（1.33%）+0.12% |
| 07/22 | 388 | 388 | 381 | 382 | -2.05% | 453,400 | - | +1.06% |
| 07/21 | 380 | 395 | 380 | 390 | +4% | 984,800 | - | +2.09% |
| 07/17 | 381 | 387 | 374 | 375 | -1.57% | 625,800 | - | -3.6% |
| 07/16 | 379 | 382 | 376 | 381 | +0.53% | 456,100 | - | -4.99% |
| 07/15 | 376 | 381 | 368 | 379 | +0.53% | 672,800 | - | -8.45% |
| 07/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,354,599株（1.21%）+0.1% |
| 07/14 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/14 | 383 | 387 | 376 | 377 | -1.57% | 701,800 | - | -11.29% |
| 07/13 | 390 | 393 | 382 | 383 | -1.03% | 468,000 | - | -12.16% |
| 07/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,167,599株（1.11%）+0.1% |
| 07/10 | 383 | 391 | 380 | 387 | +0.78% | 368,300 | - | -13.42% |
| 07/09 | 383 | 388 | 378 | 384 | -0.26% | 485,300 | - | -16.16% |
| 07/08 | 390 | 396 | 385 | 385 | -1.28% | 652,300 | - | -17.74% |
| 07/07 | 387 | 396 | 381 | 390 | +0.52% | 778,000 | - | -18.58% |
| 07/07 | （空売り報告）JPM Securities Japan Co Ltd. 1,344,258株（0.69%）-0.07% |
| 07/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,956,399株（1.01%）+0.11% |
| 07/06 | 357 | 389 | 356 | 388 | +9.6% | 1,365,700 | - | -20.82% |
| 07/03 | 357 | 361 | 351 | 354 | -1.12% | 828,600 | - | -29.34% |
| 07/03 | （空売り報告）JPM Securities Japan Co Ltd. 1,488,958株（0.76%）-0.12% |
| 07/02 | 356 | 365 | 353 | 358 | -0.83% | 767,200 | - | -30.35% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,745,799株（0.9%）+0.1% |
| 07/01 | 373 | 374 | 355 | 361 | -3.22% | 973,500 | - | -31.37% |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,561,699株（0.8%）+0.05% |
| 06/30 | （IR情報）15:30 支配株主等に関する事項について |
| 06/30 | 397 | 397 | 364 | 373 | -6.05% | 1,542,900 | - | -30.67% |
| 06/30 | （空売り報告）JPM Securities Japan Co Ltd. 1,713,858株（0.88%）-0.03% |
| 06/29 | 390 | 409 | 390 | 397 | +2.58% | 1,366,100 | - | -27.82% |
| 06/26 | 372 | 392 | 361 | 387 | +4.59% | 1,113,000 | - | -31.02% |
| 06/26 | （空売り報告）JPM Securities Japan Co Ltd. 1,762,158株（0.91%）+0.04% |
| 06/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,466,299株（0.75%）-0.05% |
| 06/25 | 370 | 382 | 358 | 370 | +0.27% | 1,644,100 | - | -35.31% |
| 06/25 | （空売り報告）JPM Securities Japan Co Ltd. 1,703,058株（0.87%）+0.14% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,567,599株（0.8%）-0.12% |
| 06/24 | 342 | 373 | 335 | 369 | +6.96% | 2,291,800 | - | -36.92% |
| 06/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,783,299株（0.92%）-0.37% |
| 06/23 | 321 | 352 | 321 | 345 | +7.81% | 3,884,000 | - | -42.21% |
| 06/22 | 359 | 380 | 320 | 320 | -11.6% | 6,352,300 | - | -47.54% |
| 06/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,509,399株（1.29%）再IN |
| 06/19 | 382 | 384 | 361 | 362 | -6.7% | 2,909,300 | - | -41.99% |
| 06/18 | 445 | 447 | 383 | 388 | -14.54% | 4,365,100 | - | -39.18% |
| 06/18 | （空売り報告）JPM Securities Japan Co Ltd. 1,419,458株（0.73%）+0.06% |
| 06/17 | 465 | 473 | 440 | 454 | -5.61% | 5,518,100 | - | -30.15% |
| 06/17 | （空売り報告）JPM Securities Japan Co Ltd. 1,312,058株（0.67%）+0.08% |
| 06/16 | 481 | 481 | 481 | 481 | -17.21% | 349,800 | - | -27.01% |
| 06/16 | （空売り報告）JPM Securities Japan Co Ltd. 1,142,158株（0.59%）-0.02% |
| 06/15 | 581 | 581 | 581 | 581 | -14.68% | 249,100 | - | -12.89% |
| 06/12 | （IR情報）15:30 株主優待制度の変更に関するお知らせ |
| 06/12 | 692 | 693 | 678 | 681 | -1.59% | 218,000 | - | +1.49% |
| 06/11 | 672 | 692 | 672 | 692 | +3.44% | 436,300 | - | +3.59% |
| 06/10 | 655 | 671 | 654 | 669 | +3.4% | 257,400 | - | +0.3% |
| 06/09 | 654 | 659 | 645 | 647 | -0.61% | 282,700 | - | -2.85% |
| 06/08 | 652 | 660 | 645 | 651 | -0.15% | 234,700 | - | -2.4% |
| 06/05 | 653 | 659 | 652 | 652 | -0.15% | 120,000 | - | -2.25% |
| 06/04 | 660 | 664 | 652 | 653 | -1.06% | 168,600 | - | -2.25% |
| 06/03 | 661 | 670 | 658 | 660 | -0.3% | 134,300 | - | -1.2% |
| 06/02 | 655 | 665 | 653 | 662 | +0.91% | 203,500 | - | -0.9% |
| 06/01 | 672 | 677 | 656 | 656 | -2.24% | 248,200 | - | -1.8% |
| 05/29 | 660 | 690 | 660 | 671 | +1.82% | 491,200 | - | +0.3% |
| 05/28 | 670 | 672 | 656 | 659 | -1.64% | 169,400 | - | -1.35% |
| 05/27 | 666 | 670 | 662 | 670 | +0.15% | 151,300 | - | +0.45% |
| 05/27 | （空売り報告）JPM Securities Japan Co Ltd. 1,184,058株（0.61%）+0.02% |
| 05/26 | 671 | 682 | 667 | 669 | -0.15% | 221,800 | - | +0.45% |
| 05/25 | 680 | 682 | 665 | 670 | -1.18% | 200,800 | - | +0.75% |
| 05/22 | 679 | 684 | 673 | 678 | +0.3% | 209,900 | - | +2.11% |
| 05/21 | 674 | 679 | 665 | 676 | +1.05% | 190,400 | - | +2.11% |
| 05/20 | 686 | 690 | 668 | 669 | -3.18% | 267,000 | - | +1.21% |
| 05/19 | 663 | 692 | 663 | 691 | +4.54% | 470,100 | - | +4.7% |
| 05/18 | 691 | 694 | 658 | 661 | -5.3% | 533,600 | - | +0.46% |
| 05/15 | 690 | 701 | 688 | 698 | +0.43% | 368,800 | - | +6.24% |
| 05/14 | 691 | 698 | 688 | 695 | +0.58% | 270,000 | - | +6.11% |
| 05/13 | 684 | 700 | 680 | 691 | +0.88% | 593,600 | - | +5.82% |
| 05/12 | 670 | 692 | 666 | 685 | +1.93% | 841,300 | - | +5.22% |
| 05/11 | 634 | 674 | 634 | 672 | +11.26% | 1,219,900 | - | +3.7% |
| 05/08 | （IR情報）15:30 特別損失の計上、法人税等調整額(損)の計上及び通期業績予想と実績値との差異に関するお知らせ |
| 05/08 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/08 | 659 | 660 | 604 | 604 | -8.62% | 875,400 | - | -6.5% |
| 05/08 | （空売り報告）JPM Securities Japan Co Ltd. 1,160,858株（0.59%）-0.01% |
| 05/07 | 665 | 670 | 658 | 661 | +0.92% | 433,900 | - | +2.16% |
| 05/01 | 658 | 659 | 652 | 655 | -0.15% | 201,400 | - | +1.55% |
| 04/30 | 668 | 670 | 655 | 656 | -1.8% | 314,200 | - | +2.02% |
| 04/28 | 658 | 670 | 654 | 668 | +1.52% | 346,900 | - | +4.05% |
| 04/27 | 662 | 667 | 656 | 658 | -0.6% | 331,500 | - | +2.81% |
| 04/24 | 656 | 667 | 656 | 662 | 0% | 300,400 | - | +3.44% |
| 04/23 | 662 | 665 | 656 | 662 | -0.6% | 283,800 | - | +3.6% |
| 04/23 | （空売り報告）JPM Securities Japan Co Ltd. 1,175,123株（0.6%）-0.15% |
| 04/22 | 665 | 670 | 662 | 666 | -0.3% | 345,500 | - | +4.39% |
| 04/21 | 654 | 668 | 654 | 668 | +2.14% | 528,100 | - | +4.87% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 665,641株（0.34%）-0.48%義務消失 |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,600,941株（0.82%）再IN |
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。
