| 2026 |
| 04/21 | 564 | 581 | 561 | 571 | +1.24% | 121,000 | 151億1772万 | +2.51% |
| 04/20 | 560 | 569 | 554 | 564 | +1.08% | 59,200 | 149億3239万 | +1.44% |
| 04/20 | （空売り報告）大和証券 421,531株（1.59%）-0.05% |
| 04/17 | 562 | 568 | 555 | 558 | -1.41% | 89,500 | 147億7354万 | +0.54% |
| 04/16 | 566 | 567 | 556 | 566 | +1.07% | 141,500 | 149億8534万 | +1.8% |
| 04/16 | （空売り報告）大和証券 434,331株（1.64%）-0.15% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 197,373株（0.74%）+0.14% |
| 04/15 | 564 | 567 | 556 | 560 | +0.18% | 150,600 | 148億2649万 | +0.54% |
| 04/15 | （空売り報告）大和証券 475,431株（1.79%）-0.1% |
| 04/14 | 552 | 560 | 549 | 559 | +2.19% | 79,600 | 148億1万 | -0.18% |
| 04/14 | （空売り報告）大和証券 501,431株（1.89%）-0.19% |
| 04/13 | 547 | 554 | 542 | 547 | -0.73% | 58,500 | 144億8230万 | -2.84% |
| 04/13 | （空売り報告）Barclays Capital Securities Ltd 159,431株（0.6%）+0.08% |
| 04/10 | 564 | 565 | 549 | 551 | -1.43% | 80,800 | 145億8820万 | -2.99% |
| 04/09 | 572 | 574 | 559 | 559 | -2.27% | 84,600 | 148億1万 | -2.61% |
| 04/09 | （空売り報告）大和証券 552,231株（2.08%）-0.08% |
| 04/08 | 573 | 575 | 563 | 572 | +1.6% | 132,100 | 151億4420万 | -1.21% |
| 04/08 | （空売り報告）Barclays Capital Securities Ltd 139,331株（0.52%）再IN |
| 04/07 | 555 | 563 | 554 | 563 | +1.44% | 111,000 | 149億592万 | -3.43% |
| 04/06 | 545 | 557 | 543 | 555 | +1.83% | 93,000 | 146億9411万 | -5.61% |
| 04/06 | （空売り報告）大和証券 572,831株（2.16%）-0.11% |
| 04/03 | 555 | 555 | 542 | 545 | -1.45% | 89,100 | 144億2935万 | -7.94% |
| 04/02 | 561 | 566 | 547 | 553 | -1.25% | 163,500 | 146億4116万 | -6.75% |
| 04/02 | （空売り報告）大和証券 602,531株（2.27%）-0.04% |
| 04/01 | 547 | 564 | 546 | 560 | +4.28% | 203,200 | 148億2649万 | -5.72% |
| 04/01 | （IR情報）9:00 人事異動に関するお知らせ |
| 04/01 | （空売り報告）大和証券 612,231株（2.31%）-0.09% |
| 03/31 | 541 | 546 | 529 | 537 | -1.83% | 345,200 | 142億1754万 | -9.75% |
| 03/31 | （空売り報告）大和証券 635,431株（2.4%）-0.11% |
| 03/30 | 542 | 561 | 539 | 547 | -5.53% | 310,100 | 144億8230万 | -8.22% |
| 03/30 | （空売り報告）大和証券 664,931株（2.51%）+0.3% |
| 03/27 | （IR情報）15:30 監査等委員会設置会社への移行及び公告方法の変更並びに定款の一部変更に関するお知らせ |
| 03/27 | （IR情報）15:30 監査役の辞任、及び監査役の異動に関するお知らせ |
| 03/27 | （IR情報）15:30 取締役、取締役監査等委員、及び執行役員人事に関するお知らせ |
| 03/27 | （IR情報）15:30 組織変更、及び人事異動に関するお知らせ |
| 03/27 | 574 | 584 | 561 | 579 | +0.17% | 237,900 | 153億2953万 | -3.02% |
| 03/26 | 577 | 592 | 565 | 578 | +0.17% | 383,100 | 153億305万 | -2.69% |
| 03/25 | 551 | 579 | 549 | 577 | +6.65% | 372,300 | 152億7658万 | -2.37% |
| 03/25 | （空売り報告）大和証券 587,731株（2.21%）+0.09% |
| 03/24 | 538 | 545 | 532 | 541 | +2.46% | 189,100 | 143億2345万 | -7.99% |
| 03/23 | 530 | 537 | 525 | 528 | -3.65% | 272,800 | 139億7926万 | -9.9% |
| 03/23 | （空売り報告）大和証券 562,431株（2.12%）+0.11% |
| 03/19 | 556 | 561 | 543 | 548 | -3.01% | 172,400 | 145億878万 | -6.32% |
| 03/19 | （空売り報告）大和証券 533,631株（2.01%）+0.02% |
| 03/18 | 560 | 568 | 549 | 565 | +1.99% | 274,700 | 149億5887万 | -3.09% |
| 03/17 | 552 | 566 | 550 | 554 | +2.21% | 280,100 | 146億6763万 | -4.32% |
| 03/17 | （空売り報告）大和証券 527,231株（1.99%）+0.13% |
| 03/16 | 545 | 550 | 533 | 542 | +0.74% | 312,600 | 143億4992万 | -6.07% |
| 03/16 | （空売り報告）大和証券 494,331株（1.86%）+0.12% |
| 03/13 | 571 | 576 | 533 | 538 | -7.24% | 741,900 | 142億4402万 | -6.43% |
| 03/12 | 585 | 586 | 571 | 580 | -2.52% | 369,000 | 153億5601万 | +1.4% |
| 03/12 | （空売り報告）大和証券 461,031株（1.74%）+0.25% |
| 03/11 | 629 | 629 | 595 | 595 | -4.8% | 418,600 | 157億5314万 | +4.75% |
| 03/10 | 643 | 652 | 605 | 625 | 0% | 645,300 | 165億4742万 | +11.01% |
| 03/09 | 656 | 664 | 603 | 625 | -8.49% | 1,005,200 | 165億4742万 | +12.01% |
| 03/09 | （空売り報告）大和証券 395,931株（1.49%）+0.23% |
| 03/06 | 701 | 703 | 679 | 683 | -3.12% | 400,700 | 180億8302万 | +23.51% |
| 03/06 | （空売り報告）大和証券 334,731株（1.26%）+0.15% |
| 03/05 | 698 | 758 | 684 | 705 | +3.52% | 1,432,400 | 186億6549万 | +29.36% |
| 03/04 | 670 | 698 | 610 | 681 | +0.15% | 1,180,800 | 180億3007万 | +27.05% |
| 03/04 | （空売り報告）大和証券 294,031株（1.11%）+0.15% |
| 03/03 | 691 | 724 | 675 | 680 | -1.16% | 581,700 | 180億359万 | +28.79% |
| 03/03 | （空売り報告）大和証券 256,531株（0.96%）+0.14% |
| 03/02 | 633 | 696 | 626 | 688 | +7% | 702,800 | 182億1540万 | +32.05% |
| 02/27 | 580 | 644 | 575 | 643 | +10.86% | 434,600 | 170億2399万 | +25.34% |
| 02/26 | 585 | 585 | 576 | 580 | -0.51% | 129,100 | 153億5601万 | +14.4% |
| 02/25 | 567 | 592 | 565 | 583 | +3% | 243,000 | 154億3543万 | +15.67% |
| 02/24 | 559 | 582 | 551 | 566 | -0.53% | 296,600 | 149億8534万 | +12.97% |
| 02/24 | （空売り報告）大和証券 217,631株（0.82%）+0.14% |
| 02/20 | 576 | 590 | 551 | 569 | -1.04% | 646,600 | 150億6477万 | +14.26% |
| 02/20 | （空売り報告）大和証券 182,331株（0.68%）新規 |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 128,131株（0.48%）-0.03%義務消失 |
| 02/19 | 510 | 600 | 510 | 575 | +12.75% | 1,669,600 | 152億2363万 | +15.93% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 137,331株（0.51%）再IN |
| 02/18 | 504 | 515 | 501 | 510 | +2.41% | 97,800 | 135億269万 | +3.45% |
| 02/17 | 492 | 500 | 492 | 498 | +1.22% | 55,600 | 131億8498万 | +1.01% |
| 02/16 | 495 | 497 | 492 | 492 | -0.2% | 63,900 | 130億2613万 | -0.2% |
| 02/13 | 499 | 501 | 492 | 493 | -1% | 63,900 | 130億5260万 | 0% |
| 02/12 | 499 | 506 | 497 | 498 | +0.2% | 70,900 | 131億8498万 | +0.81% |
| 02/10 | 491 | 498 | 491 | 497 | +2.05% | 42,000 | 131億5851万 | +0.61% |
| 02/09 | 488 | 488 | 484 | 487 | +0.41% | 38,700 | 128億9375万 | -1.42% |
| 02/06 | 490 | 490 | 481 | 485 | -2.02% | 108,900 | 128億4080万 | -1.82% |
| 02/05 | 478 | 497 | 478 | 495 | +3.99% | 119,300 | 131億556万 | +0.2% |
| 02/04 | 476 | 482 | 474 | 476 | -0.42% | 100,700 | 126億251万 | -3.64% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 124,331株（0.46%）-0.05%義務消失 |
| 02/03 | 478 | 481 | 476 | 478 | +0.63% | 61,600 | 126億5547万 | -3.24% |
| 02/02 | 492 | 492 | 475 | 475 | -2.26% | 176,900 | 125億7604万 | -3.85% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 137,631株（0.51%）再IN |
| 01/30 | （IR情報）12:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 488 | 499 | 485 | 486 | -0.82% | 125,900 | 128億6727万 | -1.62% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 124,231株（0.46%）-0.06%義務消失 |
| 01/29 | 484 | 491 | 482 | 490 | +1.03% | 85,200 | 129億7318万 | -0.81% |
| 01/28 | 490 | 490 | 484 | 485 | -0.61% | 49,000 | 128億4080万 | -1.82% |
| 01/27 | 488 | 491 | 486 | 488 | 0% | 57,100 | 129億2022万 | -1.21% |
| 01/26 | 500 | 500 | 488 | 488 | -1.81% | 75,200 | 129億2022万 | -1.01% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 138,531株（0.52%）再IN |
| 01/23 | 503 | 507 | 497 | 497 | -1% | 49,000 | 131億5851万 | +0.81% |
| 01/22 | 492 | 502 | 492 | 502 | +2.03% | 55,900 | 132億9089万 | +2.03% |
| 01/21 | 494 | 494 | 491 | 492 | -0.4% | 67,200 | 130億2613万 | +0.2% |
| 01/20 | 500 | 502 | 494 | 494 | -1.2% | 57,600 | 130億7908万 | +0.82% |
| 01/19 | 508 | 508 | 498 | 500 | -1.57% | 87,900 | 132億3794万 | +2.04% |
| 01/16 | 505 | 508 | 502 | 508 | +0.59% | 36,100 | 134億4974万 | +3.89% |
| 01/15 | 504 | 505 | 501 | 505 | +0.2% | 30,100 | 133億7031万 | +3.7% |
| 01/14 | 501 | 506 | 501 | 504 | +0.6% | 39,300 | 133億4384万 | +3.7% |
| 01/13 | 511 | 511 | 500 | 501 | -1.38% | 85,000 | 132億6441万 | +3.3% |
| 01/09 | 502 | 511 | 502 | 508 | +0.99% | 73,200 | 134億4974万 | +4.96% |
| 01/08 | 504 | 507 | 503 | 503 | -0.2% | 41,800 | 133億1736万 | +4.14% |
| 01/07 | 500 | 507 | 497 | 504 | +0.8% | 52,600 | 133億4384万 | +4.35% |
| 01/06 | 498 | 503 | 498 | 500 | +0.6% | 67,600 | 132億3794万 | +3.73% |
| 01/05 | 490 | 499 | 490 | 497 | +2.05% | 109,200 | 131億5851万 | +3.33% |
| 2025 |
| 12/30 | 490 | 491 | 486 | 487 | -0.41% | 49,500 | 128億9375万 | +1.46% |
| 12/29 | 489 | 489 | 487 | 489 | +0.82% | 51,200 | 129億4670万 | +1.88% |
| 12/26 | 484 | 485 | 480 | 485 | +0.62% | 104,700 | 128億4080万 | +1.25% |
| 12/25 | 481 | 488 | 481 | 482 | +0.21% | 112,400 | 127億6137万 | +0.63% |
| 12/24 | 480 | 483 | 478 | 481 | +0.21% | 98,300 | 127億3489万 | +0.42% |
| 12/23 | 484 | 488 | 479 | 480 | -0.21% | 92,500 | 127億842万 | +0.21% |
| 12/22 | 485 | 487 | 480 | 481 | -0.62% | 62,100 | 127億3489万 | +0.21% |
| 12/19 | 484 | 485 | 481 | 484 | +0.21% | 39,100 | 128億1432万 | +0.62% |
| 12/18 | 480 | 484 | 479 | 483 | +0.21% | 71,300 | 127億8785万 | +0.21% |
| 12/17 | 480 | 484 | 477 | 482 | +0.63% | 71,800 | 127億6137万 | 0% |
| 12/16 | 477 | 481 | 473 | 479 | +0.63% | 126,700 | 126億8194万 | -0.83% |
| 12/15 | 468 | 477 | 466 | 476 | +1.28% | 98,700 | 126億251万 | -1.65% |
| 12/12 | 475 | 478 | 468 | 470 | -0.21% | 88,800 | 124億4366万 | -3.09% |
| 12/11 | 482 | 482 | 471 | 471 | -1.88% | 81,600 | 124億7013万 | -3.09% |
| 12/10 | 471 | 482 | 471 | 480 | +1.48% | 87,100 | 127億842万 | -1.44% |
| 12/09 | 478 | 478 | 471 | 473 | -0.21% | 89,800 | 125億2309万 | -2.87% |
| 12/08 | 478 | 478 | 471 | 474 | +0.21% | 62,700 | 125億4956万 | -2.67% |
| 12/05 | 478 | 478 | 473 | 473 | -1.25% | 61,800 | 125億2309万 | -3.07% |
| 12/04 | 480 | 481 | 475 | 479 | -0.21% | 78,800 | 126億8194万 | -2.24% |
| 12/03 | 489 | 489 | 480 | 480 | -1.84% | 109,400 | 127億842万 | -2.24% |
| 12/02 | 491 | 493 | 488 | 489 | 0% | 47,200 | 129億4670万 | -0.81% |
| 12/01 | 490 | 502 | 488 | 489 | +1.45% | 169,400 | 129億4670万 | -1.01% |
| 11/28 | 475 | 483 | 475 | 482 | +1.26% | 73,200 | 127億6137万 | -2.82% |
| 11/27 | 479 | 479 | 473 | 476 | -0.63% | 62,500 | 126億251万 | -4.42% |
| 11/26 | 476 | 481 | 476 | 479 | +0.63% | 84,000 | 126億8194万 | -4.2% |
| 11/25 | 479 | 481 | 475 | 476 | -1.04% | 54,400 | 126億251万 | -4.99% |
| 11/21 | 461 | 481 | 461 | 481 | +2.56% | 181,600 | 127億3489万 | -4.37% |
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。
