| 2026 |
| 09/10 | 869 | 870 | 860 | 865 | -0.8% | 97,000 | 265億4561万 | -5.15% |
| 09/09 | 882 | 888 | 871 | 872 | -1.8% | 106,700 | 267億6043万 | -4.7% |
| 09/08 | 901 | 903 | 883 | 888 | -2.84% | 165,600 | 272億5144万 | -3.16% |
| 09/07 | 898 | 914 | 898 | 914 | +2.01% | 117,800 | 280億4935万 | -0.54% |
| 09/04 | 893 | 899 | 883 | 896 | 0% | 92,900 | 274億9695万 | -2.82% |
| 09/03 | 893 | 902 | 889 | 896 | +0.34% | 103,000 | 274億9695万 | -3.03% |
| 09/02 | 900 | 900 | 890 | 893 | -1.87% | 101,700 | 274億489万 | -3.56% |
| 09/01 | 908 | 919 | 903 | 910 | -0.66% | 92,700 | 279億2659万 | -1.83% |
| 08/31 | 903 | 918 | 898 | 916 | +0.66% | 121,000 | 281億1072万 | -1.29% |
| 08/28 | 903 | 916 | 903 | 910 | 0% | 77,400 | 279億2659万 | -1.94% |
| 08/27 | 912 | 920 | 906 | 910 | -0.66% | 82,500 | 279億2659万 | -2.05% |
| 08/26 | 903 | 916 | 903 | 916 | +1.44% | 76,900 | 281億1072万 | -1.51% |
| 08/25 | （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その後の経過(和解契約締結に関するお知らせ) |
| 08/25 | 907 | 911 | 898 | 903 | -0.66% | 70,400 | 277億1177万 | -3.11% |
| 08/24 | 915 | 923 | 905 | 909 | -0.66% | 86,300 | 278億9590万 | -2.47% |
| 08/21 | 918 | 919 | 905 | 915 | -0.33% | 72,900 | 280億8004万 | -1.93% |
| 08/20 | 900 | 920 | 897 | 918 | +2.8% | 80,400 | 281億7210万 | -1.61% |
| 08/19 | 927 | 927 | 890 | 893 | -4.18% | 187,500 | 274億489万 | -3.67% |
| 08/18 | 933 | 948 | 929 | 932 | -0.43% | 103,500 | 286億174万 | +1.08% |
| 08/17 | 932 | 943 | 929 | 936 | +0.54% | 117,500 | 287億2450万 | +2.18% |
| 08/14 | 921 | 937 | 918 | 931 | +0.43% | 100,300 | 285億7105万 | +2.42% |
| 08/14 | （空売り報告）Citigroup Global Markets Limited 147,400株（0.48%）-0.03%義務消失 |
| 08/13 | 920 | 927 | 914 | 927 | +0.87% | 104,300 | 284億4830万 | +2.77% |
| 08/12 | 948 | 948 | 914 | 919 | -3.06% | 157,400 | 282億279万 | +2.68% |
| 08/10 | 949 | 957 | 936 | 948 | +0.21% | 107,700 | 290億9276万 | +6.64% |
| 08/07 | 946 | 956 | 933 | 946 | +0.32% | 161,000 | 290億3138万 | +7.26% |
| 08/06 | 933 | 950 | 926 | 943 | +1.4% | 116,400 | 289億3932万 | +7.77% |
| 08/05 | 933 | 951 | 929 | 930 | -0.85% | 108,300 | 285億4036万 | +7.27% |
| 08/04 | 933 | 950 | 933 | 938 | +0.21% | 117,000 | 287億8587万 | +9.07% |
| 08/04 | （空売り報告）Citigroup Global Markets Limited 156,700株（0.51%）再IN |
| 08/03 | 960 | 960 | 920 | 936 | -3.8% | 195,800 | 287億2450万 | +9.73% |
| 07/31 | 962 | 986 | 946 | 973 | +2.21% | 219,700 | 298億5997万 | +15.01% |
| 07/30 | 946 | 965 | 933 | 952 | +0.74% | 308,100 | 292億1551万 | +13.74% |
| 07/29 | 912 | 949 | 900 | 945 | +3.39% | 294,400 | 290億69万 | +13.86% |
| 07/29 | （空売り報告）Citigroup Global Markets Limited 141,800株（0.46%）-0.04%義務消失 |
| 07/28 | 939 | 939 | 908 | 914 | -2.45% | 210,700 | 280億4935万 | +11.06% |
| 07/27 | 929 | 938 | 924 | 937 | +2.52% | 171,500 | 287億5518万 | +14.55% |
| 07/24 | 927 | 930 | 914 | 914 | -2.04% | 162,500 | 280億4935万 | +12.56% |
| 07/23 | 950 | 965 | 930 | 933 | -1.58% | 141,000 | 286億3243万 | +15.47% |
| 07/22 | 957 | 959 | 943 | 948 | -0.63% | 210,700 | 290億9276万 | +18.2% |
| 07/22 | （空売り報告）Citigroup Global Markets Limited 156,100株（0.5%）再IN |
| 07/21 | 921 | 961 | 921 | 954 | +4.03% | 413,000 | 292億7689万 | +19.85% |
| 07/21 | （空売り報告）Citigroup Global Markets Limited 140,900株（0.45%）-0.12%義務消失 |
| 07/17 | 921 | 939 | 911 | 917 | -0.43% | 382,000 | 281億4141万 | +16.22% |
| 07/16 | 924 | 948 | 920 | 921 | -0.32% | 905,300 | 282億6417万 | +17.62% |
| 07/16 | （空売り報告）Citigroup Global Markets Limited 177,700株（0.57%）-0.03% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 144,939株（0.47%）-0.12%義務消失 |
| 07/15 | 924 | 924 | 924 | 924 | +19.38% | 151,100 | 283億5623万 | +18.92% |
| 07/14 | （IR情報）15:30 2026年5月期決算短信[日本基準](連結) |
| 07/14 | （IR情報）15:30 2026年5月期通期業績予想(連結)と実績との差異及び特別損失の計上に関するお知らせ |
| 07/14 | （IR情報）15:30 2026年5月期個別業績の前期実績値との差異に関するお知らせ |
| 07/14 | （IR情報）15:30 個別決算における特別損失の計上に関するお知らせ |
| 07/14 | （IR情報）15:30 (訂正)「2025年5月期決算短信[日本基準](連結)の一部訂正について |
| 07/14 | 767 | 775 | 761 | 774 | +0.91% | 154,500 | 237億5295万 | +0.39% |
| 07/13 | 777 | 783 | 763 | 767 | 0% | 97,400 | 235億3813万 | -0.52% |
| 07/10 | 766 | 774 | 763 | 767 | +1.05% | 107,300 | 235億3813万 | -0.52% |
| 07/10 | （空売り報告）Citigroup Global Markets Limited 185,600株（0.6%）+0.03% |
| 07/09 | 755 | 761 | 750 | 759 | +0.53% | 110,700 | 232億9262万 | -1.68% |
| 07/08 | 763 | 767 | 755 | 755 | -1.56% | 115,500 | 231億6986万 | -2.33% |
| 07/07 | 777 | 778 | 767 | 767 | -0.65% | 87,100 | 235億3813万 | -0.9% |
| 07/06 | 769 | 778 | 768 | 772 | +1.05% | 90,200 | 236億9157万 | -0.39% |
| 07/03 | 760 | 768 | 754 | 764 | +0.53% | 113,200 | 234億4606万 | -1.55% |
| 07/02 | 762 | 769 | 756 | 760 | +0.26% | 65,000 | 233億2331万 | -2.19% |
| 07/01 | 758 | 762 | 753 | 758 | +0.4% | 52,000 | 232億6193万 | -2.7% |
| 06/30 | 759 | 760 | 747 | 755 | -0.53% | 82,200 | 231億6986万 | -3.45% |
| 06/29 | 759 | 762 | 748 | 759 | +0.8% | 75,800 | 232億9262万 | -3.19% |
| 06/26 | 763 | 767 | 749 | 753 | -1.31% | 107,900 | 231億849万 | -4.32% |
| 06/25 | 770 | 774 | 763 | 763 | -0.13% | 38,000 | 234億1537万 | -3.17% |
| 06/24 | 771 | 777 | 760 | 764 | -1.04% | 63,700 | 234億4606万 | -3.29% |
| 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 | （空売り報告）Citigroup Global Markets Limited 203,000株（0.66%）-0.05% |
| 04/10 | （空売り報告）Citigroup Global Markets Limited 219,700株（0.71%）+0.02% |
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。
