| 2026 |
| 10/02 | 1,111 | 1,111 | 1,085 | 1,096 | -1.62% | 495,700 | - | +1.76% |
| 10/01 | 1,100 | 1,120 | 1,100 | 1,114 | -0.09% | 480,300 | - | +4.11% |
| 09/30 | 1,112 | 1,116 | 1,096 | 1,115 | -0.27% | 474,200 | - | +4.79% |
| 09/29 | 1,098 | 1,160 | 1,085 | 1,118 | +1.08% | 1,215,900 | - | +5.77% |
| 09/28 | 1,095 | 1,111 | 1,093 | 1,106 | +1% | 618,500 | - | +5.33% |
| 09/25 | 1,082 | 1,096 | 1,080 | 1,095 | +0.83% | 556,100 | - | +4.99% |
| 09/24 | 1,086 | 1,112 | 1,083 | 1,086 | +0.09% | 746,200 | - | +4.73% |
| 09/18 | 1,079 | 1,097 | 1,075 | 1,085 | +0.28% | 465,700 | - | +5.24% |
| 09/17 | 1,076 | 1,087 | 1,069 | 1,082 | +0.46% | 350,800 | - | +5.56% |
| 09/16 | 1,079 | 1,081 | 1,073 | 1,077 | -0.46% | 439,200 | - | +5.69% |
| 09/16 | （空売り報告）モルガン・スタンレーMUFG証券 1,004,274株（0.62%）+0.05% |
| 09/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,746,046株（1.09%）-0.1% |
| 09/15 | 1,089 | 1,092 | 1,078 | 1,082 | +0.28% | 384,100 | - | +6.81% |
| 09/14 | 1,091 | 1,097 | 1,076 | 1,079 | -1.01% | 440,300 | - | +7.26% |
| 09/11 | 1,091 | 1,105 | 1,087 | 1,090 | -0.46% | 473,000 | - | +9% |
| 09/10 | 1,100 | 1,105 | 1,088 | 1,095 | -0.45% | 372,200 | - | +10.27% |
| 09/09 | 1,085 | 1,115 | 1,077 | 1,100 | +1.2% | 653,400 | - | +11.68% |
| 09/08 | 1,076 | 1,094 | 1,073 | 1,087 | +0.83% | 541,500 | - | +11.26% |
| 09/07 | 1,080 | 1,087 | 1,073 | 1,078 | -1.28% | 609,200 | - | +11.02% |
| 09/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,913,083株（1.19%）-0.09% |
| 09/04 | 1,086 | 1,098 | 1,064 | 1,092 | -0.36% | 817,400 | - | +13.16% |
| 09/03 | 1,098 | 1,109 | 1,080 | 1,096 | -0.27% | 795,600 | - | +14.17% |
| 09/02 | 1,096 | 1,135 | 1,090 | 1,099 | -1.61% | 1,486,200 | - | +15.08% |
| 09/02 | （空売り報告）モルガン・スタンレーMUFG証券 917,674株（0.57%）再IN |
| 09/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,044,283株（1.28%）-0.03% |
| 09/01 | 1,150 | 1,191 | 1,116 | 1,117 | +2.38% | 4,862,000 | - | +17.7% |
| 09/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,097,483株（1.31%）-0.1% |
| 08/31 | （IR情報）12:30 当社に関する一部報道について |
| 08/31 | 1,091 | 1,091 | 1,091 | 1,091 | +15.94% | 755,400 | - | +15.94% |
| 08/28 | 924 | 945 | 923 | 941 | -0.42% | 916,800 | - | +0.75% |
| 08/28 | （空売り報告）モルガン・スタンレーMUFG証券 791,074株（0.49%）-0.02%義務消失 |
| 08/27 | 949 | 952 | 939 | 945 | -0.53% | 1,041,400 | - | +1.39% |
| 08/27 | （空売り報告）モルガン・スタンレーMUFG証券 823,874株（0.51%）再IN |
| 08/26 | 940 | 950 | 939 | 950 | +0.96% | 355,700 | - | +2.15% |
| 08/25 | 949 | 951 | 940 | 941 | -0.32% | 367,800 | - | +1.4% |
| 08/24 | 951 | 951 | 941 | 944 | -0.32% | 341,300 | - | +1.83% |
| 08/24 | （空売り報告）モルガン・スタンレーMUFG証券 793,374株（0.49%）-0.03%義務消失 |
| 08/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,251,383株（1.41%）+0.1% |
| 08/21 | 942 | 949 | 941 | 947 | +0.53% | 248,100 | - | +2.38% |
| 08/20 | 945 | 952 | 935 | 942 | 0% | 328,500 | - | +2.06% |
| 08/19 | 940 | 943 | 932 | 942 | +1.29% | 277,900 | - | +2.17% |
| 08/18 | 936 | 939 | 928 | 930 | -0.64% | 218,600 | - | +0.98% |
| 08/17 | 936 | 942 | 925 | 936 | -0.11% | 362,800 | - | +1.74% |
| 08/17 | （空売り報告）モルガン・スタンレーMUFG証券 834,774株（0.52%）再IN |
| 08/14 | 931 | 939 | 929 | 937 | +0.32% | 304,400 | - | +2.07% |
| 08/13 | 930 | 937 | 922 | 934 | +0.65% | 275,500 | - | +1.74% |
| 08/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,101,383株（1.31%）+0.02% |
| 08/12 | 920 | 929 | 916 | 928 | +0.98% | 249,600 | - | +1.2% |
| 08/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,074,483株（1.29%）-0.01% |
| 08/10 | 922 | 923 | 908 | 919 | +0.22% | 353,400 | - | +0.33% |
| 08/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,080,183株（1.3%）+0.08% |
| 08/07 | 910 | 922 | 906 | 917 | +0.77% | 496,000 | - | +0.11% |
| 08/06 | 924 | 926 | 900 | 910 | +1.79% | 509,200 | - | -0.44% |
| 08/05 | 908 | 915 | 894 | 894 | -1.76% | 637,500 | - | -2.08% |
| 08/04 | 935 | 936 | 906 | 910 | -2.36% | 517,300 | - | -0.22% |
| 08/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,951,483株（1.22%）+0.04% |
| 08/03 | 936 | 940 | 924 | 932 | -0.21% | 509,700 | - | +2.31% |
| 07/31 | 938 | 953 | 928 | 934 | -3.51% | 434,800 | - | +2.86% |
| 07/30 | 968 | 972 | 955 | 968 | 0% | 657,900 | - | +6.84% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,895,783株（1.18%）-0.02% |
| 07/29 | 943 | 970 | 934 | 968 | +3.31% | 852,500 | - | +7.44% |
| 07/28 | 930 | 942 | 928 | 937 | +0.97% | 682,900 | - | +4.46% |
| 07/27 | 910 | 928 | 910 | 928 | +2.43% | 573,500 | - | +3.92% |
| 07/24 | 887 | 907 | 886 | 906 | +1.8% | 340,700 | - | +1.68% |
| 07/23 | 900 | 902 | 888 | 890 | -1.55% | 309,800 | - | 0% |
| 07/22 | 900 | 904 | 890 | 904 | -0.11% | 348,900 | - | +1.57% |
| 07/21 | 914 | 923 | 900 | 905 | -0.55% | 371,000 | - | +1.8% |
| 07/17 | 914 | 917 | 907 | 910 | +0.66% | 270,400 | - | +2.36% |
| 07/16 | 907 | 916 | 903 | 904 | +0.22% | 305,000 | - | +1.8% |
| 07/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,921,521株（1.2%）+0.01% |
| 07/15 | 908 | 911 | 896 | 902 | -0.66% | 323,900 | - | +1.58% |
| 07/14 | 917 | 922 | 906 | 908 | 0% | 304,400 | - | +2.37% |
| 07/13 | 906 | 915 | 903 | 908 | +0.89% | 257,300 | - | +2.6% |
| 07/10 | 907 | 910 | 897 | 900 | -0.88% | 334,600 | - | +1.93% |
| 07/09 | 921 | 922 | 908 | 908 | -1.41% | 312,300 | - | +3.06% |
| 07/08 | 918 | 925 | 915 | 921 | +0.33% | 395,200 | - | +4.78% |
| 07/07 | 905 | 918 | 901 | 918 | +1.21% | 391,900 | - | +4.68% |
| 07/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,914,021株（1.19%）-0.09% |
| 07/06 | 904 | 909 | 897 | 907 | +0.55% | 267,500 | - | +3.78% |
| 07/03 | 895 | 915 | 893 | 902 | +2.04% | 650,900 | - | +3.32% |
| 07/02 | 879 | 888 | 875 | 884 | +1.96% | 311,300 | - | +1.38% |
| 07/01 | 870 | 870 | 862 | 867 | -1.03% | 282,100 | - | -0.57% |
| 06/30 | 880 | 883 | 871 | 876 | -0.79% | 381,100 | - | +0.46% |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,046,821株（1.28%）-0.11% |
| 06/29 | 857 | 887 | 846 | 883 | +1.49% | 697,300 | - | +1.26% |
| 06/26 | （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の払込完了に関するお知らせ |
| 06/26 | （IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結) |
| 06/26 | 866 | 879 | 862 | 870 | +0.46% | 302,200 | - | -0.23% |
| 06/25 | 869 | 872 | 861 | 866 | +0.35% | 288,200 | - | -0.8% |
| 06/24 | 855 | 868 | 852 | 863 | +1.29% | 332,800 | - | -1.26% |
| 06/23 | 850 | 856 | 840 | 852 | 0% | 632,400 | - | -2.63% |
| 06/23 | （空売り報告）モルガン・スタンレーMUFG証券 793,974株（0.49%）-0.01%義務消失 |
| 06/22 | 868 | 868 | 852 | 852 | -2.07% | 524,500 | - | -2.74% |
| 06/19 | 876 | 880 | 868 | 870 | -1.14% | 226,500 | - | -0.68% |
| 06/18 | 881 | 887 | 873 | 880 | -0.56% | 257,700 | - | +0.46% |
| 06/17 | 896 | 899 | 882 | 885 | -0.34% | 193,800 | - | +1.03% |
| 06/16 | 893 | 893 | 883 | 888 | -0.56% | 321,600 | - | +1.37% |
| 06/15 | 900 | 904 | 893 | 893 | -0.78% | 296,900 | - | +2.17% |
| 06/12 | 897 | 908 | 892 | 900 | +0.11% | 498,700 | - | +3.09% |
| 06/11 | 885 | 902 | 882 | 899 | +1.81% | 665,900 | - | +3.21% |
| 06/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,224,221株（1.39%）-0.08% |
| 06/10 | 862 | 883 | 862 | 883 | +3.15% | 486,900 | - | +1.38% |
| 06/09 | 866 | 868 | 855 | 856 | -0.81% | 282,700 | - | -1.5% |
| 06/08 | 851 | 868 | 851 | 863 | +1.53% | 391,000 | - | -0.8% |
| 06/05 | 850 | 858 | 847 | 850 | +0.47% | 267,300 | - | -2.3% |
| 06/04 | 860 | 860 | 844 | 846 | -1.63% | 447,900 | - | -2.76% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 810,674株（0.5%）再IN |
| 06/03 | 855 | 861 | 850 | 860 | +0.12% | 404,900 | - | -1.26% |
| 06/02 | 860 | 869 | 855 | 859 | -0.92% | 419,600 | - | -1.38% |
| 06/01 | 880 | 880 | 863 | 867 | -2.03% | 460,700 | - | -0.57% |
| 05/29 | （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 |
| 05/29 | （IR情報）15:30 支配株主等に関する事項について |
| 05/29 | 884 | 897 | 882 | 885 | +0.34% | 571,900 | - | +1.49% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,350,221株（1.47%）-0.11% |
| 05/28 | 876 | 884 | 876 | 882 | +1.61% | 334,600 | - | +1.03% |
| 05/27 | 875 | 882 | 866 | 868 | -1.14% | 399,000 | - | -0.57% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,525,021株（1.58%）-0.05% |
| 05/26 | 888 | 888 | 870 | 878 | -1.13% | 346,300 | - | +0.57% |
| 05/25 | 893 | 895 | 882 | 888 | -0.45% | 419,700 | - | +1.72% |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,603,121株（1.63%）+0.12% |
| 05/22 | 885 | 893 | 881 | 892 | +0.79% | 401,600 | - | +2.29% |
| 05/21 | 889 | 892 | 883 | 885 | -0.45% | 319,000 | - | +1.49% |
| 05/20 | 880 | 889 | 877 | 889 | +1.6% | 445,200 | - | +1.95% |
| 05/20 | （空売り報告）モルガン・スタンレーMUFG証券 796,236株（0.49%）-0.08%義務消失 |
| 05/19 | 873 | 880 | 868 | 875 | +1.39% | 397,700 | - | +0.34% |
| 05/18 | 875 | 875 | 863 | 863 | -1.26% | 354,800 | - | -1.15% |
| 05/18 | （空売り報告）BNP Paribas Financial Markets SNC 753,499株（0.47%）-0.12%義務消失 |
| 05/15 | 873 | 880 | 869 | 874 | -0.34% | 361,400 | - | 0% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,416,121株（1.51%）+0.02% |
| 05/14 | 874 | 877 | 864 | 877 | +0.34% | 284,200 | - | +0.11% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,381,521株（1.49%）-0.01% |
| 05/13 | 858 | 878 | 856 | 874 | +2.22% | 387,000 | - | -0.46% |
| 05/13 | （空売り報告）BNP Paribas Financial Markets SNC 946,199株（0.59%）-0.01% |
| 05/12 | 846 | 855 | 845 | 855 | +0.71% | 385,500 | - | -2.84% |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,395,621株（1.5%）+0.08% |
| 05/11 | 870 | 871 | 846 | 849 | -2.41% | 588,200 | - | -3.85% |
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。
