| 2026 |
| 06/23 | 792 | 792 | 772 | 772 | -2.4% | 100,400 | 236億9157万 | -2.53% |
| 06/22 | 800 | 804 | 791 | 791 | -0.88% | 74,600 | 242億7465万 | -0.38% |
| 06/19 | 806 | 811 | 794 | 798 | -0.25% | 79,500 | 244億8947万 | +0.25% |
| 06/18 | 793 | 803 | 790 | 800 | +0.88% | 60,500 | 245億5085万 | +0.25% |
| 06/17 | 784 | 806 | 784 | 793 | +1.15% | 125,200 | 243億3603万 | -0.75% |
| 06/16 | 795 | 795 | 779 | 784 | -1.38% | 79,900 | 240億5983万 | -2.24% |
| 06/15 | 780 | 797 | 780 | 795 | +3.38% | 111,600 | 243億9741万 | -1.24% |
| 06/15 | （空売り報告）Citigroup Global Markets Limited 176,100株（0.57%）-0.1% |
| 06/12 | 775 | 779 | 766 | 769 | +1.45% | 94,400 | 235億9950万 | -4.83% |
| 06/11 | 760 | 763 | 746 | 758 | -1.04% | 115,400 | 232億6193万 | -6.65% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 183,839株（0.59%）-0.1% |
| 06/10 | 771 | 771 | 760 | 766 | -1.03% | 111,500 | 235億744万 | -6.13% |
| 06/09 | 775 | 791 | 769 | 774 | -0.13% | 103,600 | 237億5295万 | -5.61% |
| 06/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 74,043株（0.24%）-0.27%義務消失 |
| 06/09 | （空売り報告）Citigroup Global Markets Limited 207,200株（0.67%）-0.12% |
| 06/08 | 772 | 785 | 766 | 775 | -1.52% | 118,300 | 237億8364万 | -5.83% |
| 06/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 157,243株（0.51%）+0.01% |
| 06/05 | 781 | 793 | 778 | 787 | +0.51% | 69,100 | 241億5190万 | -4.84% |
| 06/04 | 790 | 791 | 776 | 783 | -1.63% | 99,600 | 240億2914万 | -5.55% |
| 06/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 155,443株（0.5%）再IN |
| 06/03 | 796 | 800 | 787 | 796 | +1.53% | 67,100 | 244億2810万 | -4.21% |
| 06/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 152,243株（0.49%）-0.01%義務消失 |
| 06/03 | （空売り報告）Barclays Capital Securities Ltd 212,739株（0.69%）-0.02% |
| 06/02 | 791 | 794 | 772 | 784 | -2% | 130,800 | 240億5983万 | -5.88% |
| 06/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 153,743株（0.5%）再IN |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 218,539株（0.71%）再IN |
| 06/01 | 800 | 803 | 787 | 800 | +0.25% | 139,300 | 245億5085万 | -4.31% |
| 05/29 | 805 | 810 | 798 | 798 | -0.87% | 113,800 | 244億8947万 | -4.89% |
| 05/28 | 806 | 810 | 791 | 805 | -1.71% | 160,100 | 247億429万 | -4.28% |
| 05/28 | （空売り報告）Citigroup Global Markets Limited 244,500株（0.79%）-0.01% |
| 05/27 | 824 | 828 | 816 | 819 | -0.36% | 394,500 | 251億3393万 | -2.96% |
| 05/26 | 815 | 822 | 809 | 822 | +0.98% | 77,500 | 252億2600万 | -2.84% |
| 05/26 | （空売り報告）Citigroup Global Markets Limited 247,000株（0.8%）+0.09% |
| 05/25 | 808 | 821 | 807 | 814 | +1.62% | 100,100 | 249億8049万 | -4.01% |
| 05/22 | 807 | 807 | 795 | 801 | +0.13% | 110,200 | 245億8154万 | -5.88% |
| 05/21 | 819 | 820 | 795 | 800 | -0.99% | 243,800 | 245億5085万 | -6.32% |
| 05/20 | 831 | 831 | 798 | 808 | -2.65% | 245,800 | 247億9636万 | -5.72% |
| 05/19 | 850 | 855 | 828 | 830 | -1.31% | 130,800 | 254億7151万 | -3.38% |
| 05/18 | 846 | 848 | 838 | 841 | +0.12% | 136,700 | 258億908万 | -2.32% |
| 05/15 | 847 | 859 | 833 | 840 | -0.59% | 87,900 | 257億7839万 | -2.67% |
| 05/14 | 855 | 857 | 845 | 845 | -1.4% | 82,800 | 259億3184万 | -2.31% |
| 05/13 | 860 | 863 | 854 | 857 | -0.35% | 63,400 | 263億10万 | -1.15% |
| 05/12 | 867 | 876 | 860 | 860 | -0.81% | 66,000 | 263億9216万 | -0.81% |
| 05/12 | （空売り報告）Citigroup Global Markets Limited 220,200株（0.71%）+0.05% |
| 05/11 | 868 | 871 | 863 | 867 | +1.05% | 60,200 | 266億698万 | -0.23% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 94,939株（0.3%）-0.23%義務消失 |
| 05/08 | 864 | 869 | 852 | 858 | -1.15% | 96,000 | 263億3079万 | -1.15% |
| 05/07 | 870 | 877 | 864 | 868 | +1.17% | 98,900 | 266億3767万 | 0% |
| 05/01 | 860 | 864 | 844 | 858 | -0.92% | 100,900 | 263億3079万 | -1.15% |
| 04/30 | 861 | 866 | 843 | 866 | +0.7% | 133,100 | 265億7630万 | -0.35% |
| 04/28 | 849 | 860 | 844 | 860 | +1.3% | 101,700 | 263億9216万 | -1.26% |
| 04/27 | 844 | 853 | 837 | 849 | +1.19% | 77,100 | 260億5459万 | -2.53% |
| 04/24 | 845 | 849 | 832 | 839 | -0.71% | 112,400 | 257億4770万 | -3.67% |
| 04/24 | （空売り報告）Barclays Capital Securities Ltd 163,039株（0.53%）再IN |
| 04/23 | 850 | 853 | 834 | 845 | -0.24% | 100,400 | 259億3184万 | -3.21% |
| 04/22 | 863 | 863 | 845 | 847 | -2.31% | 122,300 | 259億9321万 | -3.42% |
| 04/21 | 877 | 879 | 866 | 867 | 0% | 67,100 | 266億698万 | -1.25% |
| 04/20 | 871 | 874 | 865 | 867 | 0% | 52,400 | 266億698万 | -1.37% |
| 04/17 | 871 | 871 | 866 | 867 | -0.8% | 71,000 | 266億698万 | -1.48% |
| 04/16 | 869 | 883 | 869 | 874 | +0.58% | 67,100 | 268億2180万 | -0.91% |
| 04/15 | 885 | 892 | 867 | 869 | -1.36% | 97,900 | 266億6836万 | -1.7% |
| 04/15 | （空売り報告）Citigroup Global Markets Limited 203,000株（0.66%）-0.05% |
| 04/14 | 883 | 894 | 877 | 881 | 0% | 118,500 | 270億3662万 | -0.68% |
| 04/13 | 870 | 881 | 866 | 881 | +0.8% | 98,700 | 270億3662万 | -0.79% |
| 04/10 | 881 | 889 | 872 | 874 | 0% | 173,500 | 268億2180万 | -2.02% |
| 04/10 | （空売り報告）Citigroup Global Markets Limited 219,700株（0.71%）+0.02% |
| 04/09 | 884 | 891 | 872 | 874 | -0.79% | 206,700 | 268億2180万 | -2.56% |
| 04/09 | （空売り報告）Citigroup Global Markets Limited 211,800株（0.69%）-0.02% |
| 04/08 | 883 | 893 | 872 | 881 | -0.11% | 378,500 | 270億3662万 | -2.11% |
| 04/07 | （IR情報）15:30 2026年5月期第3四半期決算短信[日本基準](連結) |
| 04/07 | 910 | 912 | 873 | 882 | -1.56% | 217,700 | 270億6731万 | -2.65% |
| 04/06 | 897 | 905 | 886 | 896 | +1.59% | 111,300 | 274億9695万 | -1.97% |
| 04/03 | 883 | 895 | 877 | 882 | +0.8% | 74,700 | 270億6731万 | -4.23% |
| 04/02 | 909 | 911 | 871 | 875 | -2.13% | 91,600 | 268億5249万 | -5.61% |
| 04/01 | 888 | 894 | 876 | 894 | +5.42% | 109,100 | 274億3558万 | -4.28% |
| 03/31 | 845 | 861 | 841 | 848 | -0.7% | 115,300 | 260億2390万 | -9.79% |
| 03/30 | 838 | 855 | 828 | 854 | -2.62% | 112,400 | 262億803万 | -9.82% |
| 03/27 | 873 | 886 | 870 | 877 | -1.24% | 74,900 | 269億1387万 | -8.17% |
| 03/26 | 900 | 905 | 876 | 888 | -1.33% | 62,000 | 272億5144万 | -7.69% |
| 03/25 | 900 | 907 | 896 | 900 | +2.86% | 96,000 | 276億1971万 | -7.12% |
| 03/24 | 876 | 882 | 863 | 875 | +3.43% | 82,800 | 268億5249万 | -10.26% |
| 03/23 | 858 | 858 | 837 | 846 | -5.16% | 117,900 | 259億6252万 | -13.85% |
| 03/19 | 905 | 910 | 888 | 892 | -3.57% | 122,900 | 273億7420万 | -10.08% |
| 03/18 | 905 | 925 | 902 | 925 | +3.82% | 89,700 | 283億8692万 | -7.31% |
| 03/17 | 894 | 905 | 885 | 891 | +0.91% | 83,200 | 273億4351万 | -11.08% |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 219,400株（0.71%）+0.02% |
| 03/16 | 885 | 893 | 875 | 883 | -0.45% | 66,000 | 270億9800万 | -12.4% |
| 03/13 | 900 | 903 | 886 | 887 | -2.85% | 118,200 | 272億2076万 | -12.52% |
| 03/12 | 923 | 929 | 906 | 913 | -2.46% | 113,300 | 280億1866万 | -10.4% |
| 03/11 | 952 | 960 | 936 | 936 | -0.32% | 64,700 | 287億2450万 | -8.5% |
| 03/10 | 936 | 944 | 922 | 939 | +2.74% | 115,200 | 288億1656万 | -8.3% |
| 03/10 | （空売り報告）Citigroup Global Markets Limited 212,300株（0.69%）-0.01% |
| 03/09 | （IR情報）15:30 当社タイ連結子会社に対する仲裁申立に関するお知らせ |
| 03/09 | 923 | 925 | 891 | 914 | -7.02% | 183,700 | 280億4935万 | -10.74% |
| 03/09 | （空売り報告）Citigroup Global Markets Limited 216,900株（0.7%）+0.08% |
| 03/06 | 975 | 990 | 958 | 983 | -1.01% | 119,400 | 301億6686万 | -4.19% |
| 03/05 | 985 | 1,002 | 977 | 993 | +4.97% | 99,300 | 304億7374万 | -3.12% |
| 03/04 | 991 | 998 | 927 | 946 | -8.33% | 281,600 | 290億3138万 | -7.62% |
| 03/03 | 1,055 | 1,069 | 1,029 | 1,032 | -3.55% | 143,200 | 316億7060万 | +0.68% |
| 03/02 | 1,044 | 1,077 | 1,040 | 1,070 | -0.37% | 119,500 | 328億3676万 | +4.39% |
| 02/27 | 1,053 | 1,074 | 1,041 | 1,074 | +3.77% | 148,000 | 329億5952万 | +4.99% |
| 02/27 | （空売り報告）Citigroup Global Markets Limited 191,800株（0.62%）+0.05% |
| 02/26 | 1,069 | 1,077 | 1,034 | 1,035 | -2.36% | 146,100 | 317億6266万 | +1.37% |
| 02/26 | （空売り報告）Citigroup Global Markets Limited 177,500株（0.57%）再IN |
| 02/25 | 1,045 | 1,065 | 1,033 | 1,060 | +1.53% | 104,100 | 325億2988万 | +3.82% |
| 02/24 | 1,027 | 1,054 | 1,020 | 1,044 | +2.55% | 159,500 | 320億3886万 | +2.25% |
| 02/20 | 1,040 | 1,044 | 1,018 | 1,018 | -2.86% | 138,100 | 312億4096万 | -0.29% |
| 02/19 | 1,054 | 1,054 | 1,036 | 1,048 | -0.85% | 112,500 | 321億6162万 | +2.44% |
| 02/18 | 1,062 | 1,077 | 1,057 | 1,057 | -0.47% | 82,800 | 324億3781万 | +3.32% |
| 02/17 | 1,057 | 1,071 | 1,050 | 1,062 | +0.47% | 82,300 | 325億9126万 | +4.53% |
| 02/16 | 1,057 | 1,068 | 1,050 | 1,057 | +0.28% | 97,100 | 324億3781万 | +4.55% |
| 02/13 | 1,070 | 1,088 | 1,048 | 1,054 | -2.95% | 140,100 | 323億4575万 | +4.88% |
| 02/12 | 1,050 | 1,086 | 1,050 | 1,086 | +3.82% | 217,100 | 333億2778万 | +8.6% |
| 02/10 | 1,034 | 1,053 | 1,032 | 1,046 | +1.45% | 102,900 | 321億24万 | +5.23% |
| 02/09 | 1,050 | 1,050 | 1,031 | 1,031 | -0.48% | 77,300 | 316億3991万 | +4.35% |
| 02/06 | 1,025 | 1,037 | 1,018 | 1,036 | +0.58% | 102,600 | 317億9335万 | +5.5% |
| 02/05 | 1,029 | 1,032 | 1,014 | 1,030 | +1.68% | 114,500 | 316億922万 | +5.53% |
| 02/04 | 1,006 | 1,021 | 1,001 | 1,013 | +1.3% | 118,500 | 310億8752万 | +4.43% |
| 02/03 | 972 | 1,000 | 971 | 1,000 | +4.17% | 146,400 | 306億8856万 | +3.73% |
| 02/02 | 963 | 984 | 960 | 960 | -0.31% | 105,700 | 294億6102万 | +0.1% |
| 01/30 | 962 | 967 | 950 | 963 | +0.73% | 90,800 | 295億5309万 | +0.84% |
| 01/29 | 956 | 963 | 941 | 956 | 0% | 91,800 | 293億3827万 | +0.53% |
| 01/28 | 966 | 968 | 947 | 956 | -1.95% | 140,700 | 293億3827万 | +1.06% |
| 01/27 | 971 | 978 | 961 | 975 | +0.41% | 96,800 | 299億2135万 | +3.61% |
| 01/26 | 1,008 | 1,008 | 971 | 971 | -4.9% | 168,600 | 297億9860万 | +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。
