| 2026 |
| 10/06 | 2,124 | 2,146 | 2,106 | 2,139 | +1.47% | 215,600 | - | +1.71% |
| 10/05 | 2,097 | 2,115 | 2,084 | 2,108 | +0.29% | 246,700 | - | +0.43% |
| 10/02 | 2,091 | 2,109 | 2,078 | 2,102 | -0.43% | 292,000 | - | +0.29% |
| 10/01 | 2,102 | 2,129 | 2,081 | 2,111 | +0.52% | 313,500 | - | +0.86% |
| 09/30 | 2,114 | 2,119 | 2,095 | 2,100 | -1.27% | 327,800 | - | +0.57% |
| 09/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 678,335株（0.6%）+0.01% |
| 09/29 | 2,130 | 2,133 | 2,102 | 2,127 | -0.14% | 347,700 | - | +2.06% |
| 09/28 | 2,163 | 2,167 | 2,127 | 2,130 | -1.21% | 333,800 | - | +2.6% |
| 09/25 | 2,150 | 2,170 | 2,142 | 2,156 | +0.89% | 310,200 | - | +4.26% |
| 09/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 672,535株（0.59%）-0.01% |
| 09/24 | 2,103 | 2,148 | 2,096 | 2,137 | +1.04% | 360,300 | - | +3.79% |
| 09/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 680,435株（0.6%）+0.08% |
| 09/18 | 2,163 | 2,169 | 2,112 | 2,115 | -1.49% | 411,600 | - | +3.12% |
| 09/17 | 2,129 | 2,160 | 2,121 | 2,147 | +1.42% | 352,600 | - | +4.94% |
| 09/16 | 2,112 | 2,135 | 2,108 | 2,117 | +0.81% | 308,000 | - | +3.83% |
| 09/15 | 2,102 | 2,110 | 2,084 | 2,100 | +0.48% | 284,600 | - | +3.3% |
| 09/14 | 2,051 | 2,099 | 2,046 | 2,090 | +2.9% | 390,700 | - | +3.01% |
| 09/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 586,235株（0.52%）新規 |
| 09/11 | 1,990 | 2,041 | 1,976 | 2,031 | +0.15% | 363,600 | - | +0.25% |
| 09/10 | 2,031 | 2,041 | 2,017 | 2,028 | +0.15% | 287,900 | - | +0.55% |
| 09/10 | （空売り報告）Barclays Capital Securities Ltd 780,800株（0.69%）-0.04% |
| 09/09 | 2,036 | 2,056 | 2,016 | 2,025 | -0.1% | 289,700 | - | +0.9% |
| 09/08 | 2,059 | 2,070 | 2,027 | 2,027 | -1.94% | 289,300 | - | +1.5% |
| 09/07 | 2,140 | 2,140 | 2,067 | 2,067 | -3.55% | 319,800 | - | +3.97% |
| 09/04 | 2,110 | 2,155 | 2,100 | 2,143 | +0.8% | 482,300 | - | +8.34% |
| 09/03 | 2,150 | 2,155 | 2,104 | 2,126 | -0.28% | 422,500 | - | +8.19% |
| 09/02 | 2,128 | 2,145 | 2,085 | 2,132 | -0.14% | 549,800 | - | +9.11% |
| 09/01 | 2,106 | 2,149 | 2,104 | 2,135 | +1.33% | 378,500 | - | +9.94% |
| 08/31 | 2,072 | 2,113 | 2,051 | 2,107 | +1.69% | 877,000 | - | +9.23% |
| 08/28 | 2,028 | 2,072 | 2,026 | 2,072 | +1.72% | 725,100 | - | +8.14% |
| 08/27 | 2,048 | 2,058 | 2,023 | 2,037 | +0.05% | 278,400 | - | +7.04% |
| 08/26 | 2,015 | 2,057 | 2,013 | 2,036 | +0.54% | 457,400 | - | +7.55% |
| 08/25 | 2,020 | 2,035 | 2,001 | 2,025 | +1.25% | 244,200 | - | +7.54% |
| 08/24 | 2,002 | 2,011 | 1,982 | 2,000 | +0.4% | 594,600 | - | +6.72% |
| 08/24 | （空売り報告）Barclays Capital Securities Ltd 828,800株（0.73%）-0.07% |
| 08/21 | 1,940 | 1,996 | 1,933 | 1,992 | +3.21% | 324,300 | - | +6.7% |
| 08/20 | 1,914 | 1,939 | 1,914 | 1,930 | +0.42% | 158,000 | - | +3.82% |
| 08/19 | 1,931 | 1,939 | 1,912 | 1,922 | -0.57% | 226,800 | - | +3.78% |
| 08/18 | 1,921 | 1,942 | 1,900 | 1,933 | -0.36% | 215,600 | - | +4.71% |
| 08/17 | 1,994 | 1,999 | 1,940 | 1,940 | -2.17% | 200,100 | - | +5.49% |
| 08/14 | 1,953 | 1,993 | 1,952 | 1,983 | +0.66% | 204,400 | - | +8.18% |
| 08/13 | 1,977 | 1,981 | 1,960 | 1,970 | -0.35% | 199,700 | - | +8% |
| 08/12 | 2,022 | 2,022 | 1,961 | 1,977 | -1.45% | 225,400 | - | +8.93% |
| 08/10 | 2,015 | 2,040 | 1,995 | 2,006 | +0.05% | 260,200 | - | +11.07% |
| 08/07 | 1,934 | 2,020 | 1,900 | 2,005 | +10.53% | 627,100 | - | +11.7% |
| 08/06 | （IR情報）16:00 業績予想の修正及び配当予想の修正に関するお知らせ |
| 08/06 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/06 | 1,768 | 1,815 | 1,768 | 1,814 | +2.14% | 248,900 | - | +1.74% |
| 08/06 | （空売り報告）Barclays Capital Securities Ltd 906,000株（0.8%）+0.01% |
| 08/05 | 1,790 | 1,790 | 1,759 | 1,776 | +0.06% | 209,300 | - | -0.11% |
| 08/04 | 1,790 | 1,790 | 1,767 | 1,775 | -0.89% | 193,400 | - | 0% |
| 08/03 | 1,820 | 1,821 | 1,771 | 1,791 | -1.27% | 192,000 | - | +1.13% |
| 07/31 | 1,817 | 1,823 | 1,790 | 1,814 | -0.87% | 265,900 | - | +2.6% |
| 07/30 | 1,850 | 1,858 | 1,820 | 1,830 | -1.51% | 241,600 | - | +3.74% |
| 07/29 | 1,838 | 1,863 | 1,825 | 1,858 | +2.26% | 221,800 | - | +5.75% |
| 07/28 | 1,817 | 1,828 | 1,807 | 1,817 | +0.28% | 168,400 | - | +3.89% |
| 07/27 | 1,793 | 1,812 | 1,788 | 1,812 | +1.91% | 159,200 | - | +4.02% |
| 07/24 | 1,743 | 1,783 | 1,741 | 1,778 | +1.14% | 159,900 | - | +2.48% |
| 07/23 | 1,752 | 1,768 | 1,750 | 1,758 | -1.29% | 139,600 | - | +1.62% |
| 07/22 | 1,781 | 1,786 | 1,762 | 1,781 | -0.84% | 206,100 | - | +3.19% |
| 07/21 | 1,795 | 1,809 | 1,785 | 1,796 | -0.39% | 185,700 | - | +4.36% |
| 07/17 | 1,813 | 1,825 | 1,791 | 1,803 | -0.28% | 161,600 | - | +5.13% |
| 07/16 | 1,791 | 1,820 | 1,777 | 1,808 | +1.01% | 226,000 | - | +5.79% |
| 07/15 | 1,772 | 1,790 | 1,767 | 1,790 | +1.53% | 178,700 | - | +5.17% |
| 07/14 | 1,774 | 1,789 | 1,761 | 1,763 | -0.06% | 195,200 | - | +3.95% |
| 07/13 | 1,777 | 1,787 | 1,756 | 1,764 | -0.23% | 195,600 | - | +4.38% |
| 07/10 | 1,776 | 1,783 | 1,758 | 1,768 | -0.62% | 190,400 | - | +4.99% |
| 07/09 | 1,779 | 1,789 | 1,759 | 1,779 | +0.4% | 228,900 | - | +6.02% |
| 07/08 | 1,750 | 1,777 | 1,741 | 1,772 | +1.66% | 206,300 | - | +6.04% |
| 07/07 | 1,741 | 1,754 | 1,734 | 1,743 | 0% | 212,200 | - | +4.62% |
| 07/06 | 1,741 | 1,747 | 1,719 | 1,743 | +1.04% | 212,900 | - | +4.94% |
| 07/03 | 1,745 | 1,759 | 1,672 | 1,725 | +0.17% | 206,300 | - | +4.17% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 897,700株（0.79%）-0.02% |
| 07/02 | 1,707 | 1,723 | 1,698 | 1,722 | +1.65% | 265,500 | - | +4.11% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 914,000株（0.81%）+0.02% |
| 07/01 | 1,692 | 1,709 | 1,677 | 1,694 | +0.24% | 218,700 | - | +2.67% |
| 07/01 | 株式分割 1→3 |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 888,300株（0.79%）-0.1% |
| 06/30 | 1,683 | 1,701 | 1,653 | 1,690 | +0.72% | 304,100 | - | +2.55% |
| 06/29 | 1,700 | 1,707 | 1,671 | 1,678 | -2.25% | 283,500 | - | +1.94% |
| 06/26 | 1,705 | 1,721 | 1,700 | 1,717 | +0.7% | 282,900 | - | +4.42% |
| 06/25 | 1,683 | 1,718 | 1,674 | 1,705 | +2.48% | 269,700 | - | +3.82% |
| 06/24 | 1,653 | 1,676 | 1,653 | 1,663 | +1.18% | 198,000 | - | +1.48% |
| 06/23 | 1,661 | 1,663 | 1,642 | 1,644 | -0.76% | 249,600 | - | +0.43% |
| 06/22 | 1,645 | 1,664 | 1,636 | 1,657 | +0.69% | 191,400 | - | +1.33% |
| 06/19 | 1,649 | 1,654 | 1,636 | 1,645 | +0.1% | 346,500 | - | +0.88% |
| 06/18 | 1,655 | 1,669 | 1,642 | 1,644 | -1.44% | 253,800 | - | +1.02% |
| 06/17 | 1,660 | 1,670 | 1,655 | 1,668 | +1.07% | 198,000 | - | +2.75% |
| 06/16 | 1,643 | 1,658 | 1,633 | 1,650 | +0.41% | 201,600 | - | +2.04% |
| 06/15 | 1,652 | 1,658 | 1,642 | 1,643 | -0.22% | 162,000 | - | +2.01% |
| 06/12 | 1,636 | 1,649 | 1,627 | 1,647 | +0.55% | 286,800 | - | +2.36% |
| 06/11 | 1,623 | 1,638 | 1,609 | 1,638 | +0.68% | 185,700 | - | +1.93% |
| 06/10 | 1,628 | 1,654 | 1,619 | 1,627 | +0.83% | 203,400 | - | +1.31% |
| 06/09 | 1,627 | 1,630 | 1,613 | 1,614 | -0.82% | 189,300 | - | +0.54% |
| 06/08 | 1,626 | 1,652 | 1,618 | 1,627 | +0.12% | 305,400 | - | +1.43% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 335,600株（0.89%）-0.02% |
| 06/05 | 1,615 | 1,636 | 1,615 | 1,625 | +1.46% | 157,500 | - | +1.31% |
| 06/04 | 1,612 | 1,623 | 1,602 | 1,602 | -1.94% | 241,500 | - | -0.02% |
| 06/04 | （空売り報告）Barclays Capital Securities Ltd 342,500株（0.91%）+0.09% |
| 06/03 | 1,618 | 1,647 | 1,617 | 1,633 | +0.95% | 198,900 | - | +1.96% |
| 06/02 | 1,614 | 1,628 | 1,599 | 1,618 | -1.04% | 225,600 | - | +1.06% |
| 06/01 | 1,659 | 1,659 | 1,626 | 1,635 | -1.43% | 280,800 | - | +2.19% |
| 05/29 | 1,627 | 1,665 | 1,627 | 1,659 | +2.05% | 354,900 | - | +3.73% |
| 05/28 | 1,646 | 1,649 | 1,618 | 1,625 | -1.26% | 248,700 | - | +1.77% |
| 05/27 | 1,636 | 1,646 | 1,625 | 1,646 | +0.57% | 247,500 | - | +3.13% |
| 05/26 | 1,641 | 1,644 | 1,628 | 1,637 | -0.24% | 282,600 | - | +2.61% |
| 05/25 | 1,649 | 1,649 | 1,625 | 1,641 | -0.53% | 329,400 | - | +2.93% |
| 05/22 | 1,634 | 1,656 | 1,632 | 1,649 | +0.86% | 275,100 | - | +3.47% |
| 05/21 | 1,646 | 1,660 | 1,630 | 1,635 | +0.76% | 287,100 | - | +2.72% |
| 05/20 | 1,596 | 1,626 | 1,578 | 1,623 | +2.4% | 446,400 | - | +1.88% |
| 05/19 | 1,563 | 1,601 | 1,563 | 1,585 | +1.78% | 320,700 | - | -0.56% |
| 05/18 | 1,539 | 1,558 | 1,537 | 1,557 | +0.17% | 267,600 | - | -2.48% |
| 05/15 | 1,527 | 1,555 | 1,526 | 1,555 | +1.77% | 292,200 | - | -2.83% |
| 05/14 | 1,529 | 1,529 | 1,512 | 1,528 | +0.66% | 227,700 | - | -4.7% |
| 05/13 | 1,522 | 1,523 | 1,503 | 1,518 | +0.55% | 266,400 | - | -5.56% |
| 05/11 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
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。
