| 2026 |
| 06/23 | 2,583 | 2,583 | 2,432 | 2,432 | -6.14% | 120,300 | 412億3946万 | +0.66% |
| 06/22 | 2,480 | 2,592 | 2,466 | 2,591 | +6.63% | 125,300 | 439億3562万 | +7.07% |
| 06/19 | 2,496 | 2,530 | 2,389 | 2,430 | -1.26% | 130,300 | 412億554万 | +0.41% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 97,660株（0.57%）-0.03% |
| 06/18 | 2,475 | 2,598 | 2,450 | 2,461 | +1.28% | 216,600 | 417億3121万 | +1.32% |
| 06/17 | 2,281 | 2,450 | 2,246 | 2,430 | +5.33% | 249,400 | 412億554万 | -0.61% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 102,560株（0.6%）+0.1% |
| 06/16 | 2,180 | 2,346 | 2,170 | 2,307 | +1.18% | 95,400 | 391億1983万 | -7.13% |
| 06/15 | 2,202 | 2,291 | 2,177 | 2,280 | +7.34% | 84,200 | 386億6199万 | -9.77% |
| 06/12 | 2,124 | 2,158 | 2,063 | 2,124 | +2.41% | 104,500 | 360億1670万 | -17.71% |
| 06/11 | 2,080 | 2,108 | 2,020 | 2,074 | -1.71% | 84,800 | 351億6885万 | -21.44% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 86,260株（0.5%）再IN |
| 06/10 | 2,221 | 2,221 | 2,081 | 2,110 | -6.64% | 136,300 | 357億7930万 | -21.88% |
| 06/09 | 2,320 | 2,349 | 2,254 | 2,260 | -1.57% | 72,300 | 383億2285万 | -18% |
| 06/08 | 2,272 | 2,318 | 2,221 | 2,296 | -6.63% | 143,800 | 389億3330万 | -18.15% |
| 06/05 | 2,430 | 2,485 | 2,345 | 2,459 | +0.61% | 92,800 | 416億9730万 | -13.84% |
| 06/05 | （IR情報）8:50 2026年9月期(中間期)決算説明資料 |
| 06/04 | 2,490 | 2,515 | 2,414 | 2,444 | -3.55% | 70,000 | 414億4294万 | -15.4% |
| 06/03 | 2,556 | 2,588 | 2,506 | 2,534 | +2.51% | 82,000 | 429億6907万 | -13.46% |
| 06/02 | 2,576 | 2,586 | 2,417 | 2,472 | -1.59% | 95,000 | 419億1774万 | -16.57% |
| 06/01 | 2,570 | 2,620 | 2,477 | 2,512 | -1.72% | 62,400 | 425億9602万 | -16.41% |
| 05/29 | 2,534 | 2,595 | 2,499 | 2,556 | +2.9% | 63,200 | 433億4213万 | -15.92% |
| 05/28 | 2,469 | 2,498 | 2,413 | 2,484 | -0.32% | 90,500 | 421億2122万 | -19.04% |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 80,360株（0.47%）-0.05%義務消失 |
| 05/27 | 2,798 | 2,800 | 2,463 | 2,492 | -4.08% | 170,000 | 422億5688万 | -19.51% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 88,360株（0.52%）再IN |
| 05/26 | 2,594 | 2,680 | 2,575 | 2,598 | +2.12% | 131,900 | 440億5432万 | -16.84% |
| 05/25 | 2,614 | 2,662 | 2,515 | 2,544 | +0.24% | 118,000 | 431億3864万 | -19.14% |
| 05/22 | 2,499 | 2,596 | 2,499 | 2,538 | +2.13% | 119,900 | 430億3690万 | -20.04% |
| 05/21 | 2,527 | 2,561 | 2,483 | 2,485 | +0.08% | 86,700 | 421億3818万 | -22.3% |
| 05/20 | 2,492 | 2,590 | 2,400 | 2,483 | -2.21% | 148,100 | 421億427万 | -23.08% |
| 05/19 | 2,635 | 2,658 | 2,465 | 2,539 | -1.78% | 155,600 | 430億5386万 | -22.09% |
| 05/18 | 2,691 | 2,700 | 2,509 | 2,585 | -2.97% | 168,000 | 438億3388万 | -21.45% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 78,860株（0.46%）-0.12%義務消失 |
| 05/15 | 2,830 | 2,868 | 2,635 | 2,664 | -6.69% | 311,200 | 451億7349万 | -19.47% |
| 05/15 | （空売り報告）Nomura International plc 52,500株（0.3%）-0.29%義務消失 |
| 05/14 | 3,125 | 3,175 | 2,827 | 2,855 | -16.15% | 309,000 | 484億1228万 | -14.03% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 99,660株（0.58%）-0.02% |
| 05/13 | （IR情報）15:45 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/13 | 3,450 | 3,450 | 3,315 | 3,405 | +0.74% | 102,000 | 577億3863万 | +2.34% |
| 05/12 | 3,710 | 3,710 | 3,355 | 3,380 | -7.14% | 107,000 | 573億1471万 | +2.05% |
| 05/11 | 3,735 | 3,775 | 3,615 | 3,640 | +1.25% | 77,000 | 617億2353万 | +10.4% |
| 05/08 | 3,665 | 3,675 | 3,520 | 3,595 | 0% | 61,500 | 609億6047万 | +10.21% |
| 05/07 | 3,520 | 3,660 | 3,520 | 3,595 | +2.86% | 67,800 | 609億6047万 | +11.44% |
| 05/01 | 3,495 | 3,525 | 3,435 | 3,495 | +0.87% | 65,300 | 592億6477万 | +9.46% |
| 04/30 | 3,470 | 3,515 | 3,430 | 3,465 | -1.56% | 73,600 | 587億5606万 | +9.34% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 102,869株（0.6%）+0.07% |
| 04/28 | 3,345 | 3,520 | 3,330 | 3,520 | +5.07% | 86,700 | 596億8869万 | +11.68% |
| 04/27 | 3,335 | 3,460 | 3,300 | 3,350 | -1.62% | 108,600 | 568億600万 | +7.03% |
| 04/24 | 3,480 | 3,525 | 3,320 | 3,405 | -0.15% | 118,000 | 577億3863万 | +9.42% |
| 04/23 | 3,575 | 3,760 | 3,375 | 3,410 | -3.13% | 242,300 | 578億2342万 | +9.89% |
| 04/22 | 3,450 | 3,545 | 3,395 | 3,520 | +3.53% | 137,300 | 596億8869万 | +13.37% |
| 04/22 | （空売り報告）Nomura International plc 100,200株（0.59%）-0.02% |
| 04/22 | （空売り報告）Barclays Capital Securities Ltd 90,169株（0.53%）再IN |
| 04/21 | 3,260 | 3,410 | 3,220 | 3,400 | +4.62% | 119,100 | 576億5385万 | +9.75% |
| 04/21 | （空売り報告）Nomura International plc 103,485株（0.61%）+0.04% |
| 04/20 | 3,200 | 3,275 | 3,175 | 3,250 | +1.72% | 67,600 | 551億1030万 | +4.91% |
| 04/20 | （空売り報告）Nomura International plc 98,000株（0.57%）-0.05% |
| 04/17 | 3,250 | 3,300 | 3,165 | 3,195 | +0.16% | 92,300 | 541億7766万 | +2.9% |
| 04/17 | （空売り報告）Nomura International plc 106,800株（0.62%）+0.04% |
| 04/16 | 3,210 | 3,260 | 3,155 | 3,190 | +1.59% | 83,700 | 540億9288万 | +2.34% |
| 04/15 | 3,455 | 3,455 | 3,105 | 3,140 | -3.38% | 195,700 | 532億4503万 | +0.19% |
| 04/14 | 3,280 | 3,300 | 3,230 | 3,250 | +3.5% | 53,100 | 551億1030万 | +3.17% |
| 04/13 | 3,155 | 3,245 | 3,090 | 3,140 | -2.64% | 89,600 | 532億4503万 | -0.35% |
| 04/13 | （空売り報告）Nomura International plc 99,400株（0.58%）-0.02% |
| 04/10 | 3,300 | 3,445 | 3,210 | 3,225 | -1.38% | 145,500 | 546億8637万 | +1.7% |
| 04/09 | 3,285 | 3,300 | 3,205 | 3,270 | -2.1% | 125,800 | 554億4944万 | +2.38% |
| 04/09 | （空売り報告）Nomura International plc 102,500株（0.6%）再IN |
| 04/08 | 3,155 | 3,355 | 3,145 | 3,340 | +11.15% | 162,700 | 566億3643万 | +4.24% |
| 04/07 | （5%ルール）SMBC日興証券（0%）三井住友DSアセットマネジメント（4.69%） |
| 04/07 | 2,999 | 3,075 | 2,959 | 3,005 | +1.01% | 53,700 | 509億5583万 | -6.73% |
| 04/06 | 2,958 | 3,055 | 2,899 | 2,975 | -1.65% | 66,400 | 504億4712万 | -8.85% |
| 04/03 | 3,070 | 3,100 | 3,010 | 3,025 | 0% | 53,800 | 512億9497万 | -8.58% |
| 04/02 | 3,040 | 3,200 | 3,000 | 3,025 | +0.87% | 186,700 | 512億9497万 | -9.76% |
| 04/01 | 2,924 | 2,999 | 2,851 | 2,999 | +8.11% | 156,600 | 508億5409万 | -11.66% |
| 03/31 | 2,682 | 2,828 | 2,650 | 2,774 | +3.55% | 163,000 | 470億3876万 | -19.13% |
| 03/30 | 2,599 | 2,685 | 2,511 | 2,679 | -3.98% | 223,900 | 454億2784万 | -22.84% |
| 03/27 | 2,784 | 2,814 | 2,687 | 2,790 | -3.26% | 179,200 | 473億1007万 | -20.76% |
| 03/26 | 3,005 | 3,050 | 2,846 | 2,884 | -4.82% | 118,000 | 489億403万 | -18.94% |
| 03/25 | 3,080 | 3,110 | 3,020 | 3,030 | +1.34% | 86,200 | 513億7975万 | -15.36% |
| 03/24 | （IR情報）15:30 従業員に対する株式報酬としての自己株式の処分に関するお知らせ |
| 03/24 | 3,100 | 3,115 | 2,947 | 2,990 | +3.89% | 121,800 | 507億147万 | -16.83% |
| 03/23 | 2,970 | 3,030 | 2,850 | 2,878 | -9.5% | 247,200 | 488億229万 | -20.21% |
| 03/19 | 3,300 | 3,300 | 3,130 | 3,180 | -8.36% | 197,100 | 539億2331万 | -12.3% |
| 03/18 | 3,450 | 3,500 | 3,410 | 3,470 | +3.58% | 54,300 | 588億4084万 | -4.59% |
| 03/17 | 3,455 | 3,505 | 3,345 | 3,350 | -1.03% | 80,600 | 568億600万 | -7.76% |
| 03/16 | 3,320 | 3,435 | 3,305 | 3,385 | -1.46% | 93,100 | 573億9949万 | -6.54% |
| 03/13 | 3,390 | 3,475 | 3,360 | 3,435 | -1.58% | 90,900 | 582億4734万 | -4.85% |
| 03/12 | 3,490 | 3,585 | 3,455 | 3,490 | -3.59% | 95,200 | 591億7998万 | -2.95% |
| 03/11 | 3,600 | 3,730 | 3,570 | 3,620 | +2.55% | 118,000 | 613億8439万 | +1.15% |
| 03/10 | 3,350 | 3,615 | 3,350 | 3,530 | +7.62% | 174,200 | 598億5826万 | -0.54% |
| 03/09 | 3,360 | 3,465 | 3,150 | 3,280 | -10.14% | 249,300 | 556億1901万 | -6.9% |
| 03/06 | 3,795 | 3,795 | 3,575 | 3,650 | -3.82% | 145,300 | 618億9310万 | +4.05% |
| 03/05 | 3,800 | 3,985 | 3,760 | 3,795 | +8.12% | 189,200 | 643億5187万 | +9.08% |
| 03/04 | 3,650 | 3,855 | 3,415 | 3,510 | -7.63% | 267,100 | 595億1912万 | +1.89% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,400株（0.48%）-0.1%義務消失 |
| 03/03 | 4,085 | 4,255 | 3,800 | 3,800 | -6.29% | 210,000 | 644億3666万 | +11.05% |
| 03/02 | 3,980 | 4,160 | 3,930 | 4,055 | -0.86% | 155,900 | 687億6069万 | +19.83% |
| 02/27 | 4,070 | 4,130 | 3,970 | 4,090 | -0.61% | 106,900 | 693億5419万 | +22.71% |
| 02/26 | 4,135 | 4,235 | 4,050 | 4,115 | +0.61% | 152,400 | 697億7812万 | +25.53% |
| 02/25 | 4,000 | 4,205 | 3,955 | 4,090 | +5.14% | 247,700 | 693億5419万 | +26.94% |
| 02/24 | 3,850 | 3,950 | 3,770 | 3,890 | +1.83% | 132,700 | 659億6279万 | +22.79% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 99,500株（0.58%）-0.02% |
| 02/20 | 3,950 | 4,030 | 3,810 | 3,820 | -2.18% | 262,600 | 647億7580万 | +22.59% |
| 02/19 | （IR情報）13:00 宇宙戦略基金(第二期)「宇宙機の環境試験の課題解決(A)各種環境試験(放射線試験を除く)の課題解決(補助・委託)」採択のお知らせ |
| 02/19 | 3,750 | 3,945 | 3,670 | 3,905 | +5.54% | 290,100 | 662億1714万 | +27.24% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 102,700株（0.6%）+0.02% |
| 02/18 | 3,450 | 3,715 | 3,450 | 3,700 | +7.4% | 154,900 | 627億4095万 | +22.68% |
| 02/17 | 3,340 | 3,475 | 3,300 | 3,445 | +1.03% | 112,100 | 584億1692万 | +16.07% |
| 02/16 | 3,315 | 3,435 | 3,290 | 3,410 | +3.65% | 100,700 | 578億2342万 | +16.5% |
| 02/13 | 3,295 | 3,450 | 3,220 | 3,290 | -1.94% | 220,200 | 557億8858万 | +14.04% |
| 02/12 | 3,445 | 3,500 | 3,250 | 3,355 | -2.89% | 283,200 | 568億9078万 | +17.84% |
| 02/10 | （IR情報）15:45 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/10 | 3,330 | 3,500 | 3,315 | 3,455 | +3.75% | 175,000 | 585億8649万 | +23.26% |
| 02/09 | 3,240 | 3,360 | 3,170 | 3,330 | +7.07% | 232,900 | 564億6686万 | +20.92% |
| 02/06 | 2,978 | 3,115 | 2,970 | 3,110 | +1.3% | 170,500 | 527億3631万 | +14.8% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 99,200株（0.58%）-0.03% |
| 02/05 | 3,045 | 3,070 | 2,978 | 3,070 | -0.81% | 108,500 | 520億5803万 | +14.77% |
| 02/04 | 3,065 | 3,145 | 3,030 | 3,095 | +0.98% | 140,400 | 524億8196万 | +17.19% |
| 02/03 | 2,920 | 3,070 | 2,901 | 3,065 | +6.65% | 137,700 | 519億7325万 | +17.61% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 104,100株（0.61%）-0.11% |
| 02/02 | 2,823 | 2,970 | 2,811 | 2,874 | +0.03% | 111,400 | 487億3446万 | +11.74% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 122,200株（0.72%）+0.09% |
| 01/30 | 2,880 | 2,897 | 2,812 | 2,873 | -1.03% | 127,000 | 487億1750万 | +12.76% |
| 01/29 | 2,888 | 2,980 | 2,850 | 2,903 | -0.89% | 135,500 | 492億2621万 | +15.11% |
| 01/28 | 2,987 | 2,987 | 2,888 | 2,929 | -0.64% | 131,900 | 496億6709万 | +17.49% |
| 01/27 | 2,910 | 3,050 | 2,842 | 2,948 | +0.41% | 249,500 | 499億8928万 | +19.84% |
| 01/26 | 2,840 | 2,965 | 2,819 | 2,936 | +2.98% | 193,300 | 497億8579万 | +20.77% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 107,200株（0.63%）+0.05% |
| 01/23 | （IR情報）16:00 株式報酬支給に伴う自己株式の処分に関するお知らせ |
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。
