| 2026 |
| 10/01 | 3,704 | 3,779 | 3,685 | 3,751 | +1.65% | 310,000 | - | +2.32% |
| 09/30 | 3,685 | 3,712 | 3,643 | 3,690 | +0.14% | 351,300 | - | +0.9% |
| 09/29 | 3,685 | 3,693 | 3,652 | 3,685 | -0.22% | 303,900 | - | +0.85% |
| 09/28 | 3,722 | 3,738 | 3,689 | 3,693 | -1.18% | 521,700 | - | +1.21% |
| 09/25 | 3,685 | 3,744 | 3,679 | 3,737 | +1.58% | 351,600 | - | +2.61% |
| 09/24 | 3,690 | 3,721 | 3,666 | 3,679 | -0.27% | 349,400 | - | +1.21% |
| 09/18 | 3,750 | 3,756 | 3,676 | 3,689 | -1.52% | 434,300 | - | +1.57% |
| 09/17 | 3,710 | 3,748 | 3,707 | 3,746 | +1.22% | 183,300 | - | +3.14% |
| 09/16 | 3,696 | 3,741 | 3,696 | 3,701 | +0.14% | 164,200 | - | +1.96% |
| 09/15 | 3,736 | 3,745 | 3,674 | 3,696 | -1.02% | 276,800 | - | +1.85% |
| 09/15 | （空売り報告）Barclays Capital Securities Ltd 1,065,793株（0.47%）-0.1%義務消失 |
| 09/14 | 3,660 | 3,734 | 3,636 | 3,734 | +2.08% | 239,700 | - | +2.92% |
| 09/11 | 3,557 | 3,664 | 3,557 | 3,658 | +1.16% | 416,400 | - | +0.91% |
| 09/10 | 3,509 | 3,622 | 3,489 | 3,616 | +2.12% | 382,400 | - | -0.25% |
| 09/09 | 3,558 | 3,558 | 3,518 | 3,541 | -0.53% | 194,400 | - | -2.29% |
| 09/08 | 3,575 | 3,619 | 3,558 | 3,560 | -1.44% | 212,500 | - | -1.82% |
| 09/07 | 3,695 | 3,699 | 3,593 | 3,612 | -1.98% | 231,500 | - | -0.39% |
| 09/07 | （空売り報告）Barclays Capital Securities Ltd 1,275,193株（0.57%）-0.08% |
| 09/04 | 3,695 | 3,700 | 3,657 | 3,685 | -0.16% | 266,400 | - | +1.63% |
| 09/04 | （空売り報告）Barclays Capital Securities Ltd 1,446,993株（0.65%）+0.14% |
| 09/03 | 3,695 | 3,712 | 3,671 | 3,691 | -0.11% | 257,600 | - | +1.88% |
| 09/02 | 3,740 | 3,771 | 3,693 | 3,695 | -2.25% | 299,700 | - | +2.04% |
| 09/01 | 3,735 | 3,782 | 3,725 | 3,780 | +1.1% | 304,500 | - | +4.56% |
| 09/01 | （空売り報告）Barclays Capital Securities Ltd 1,139,693株（0.51%）再IN |
| 08/31 | 3,679 | 3,739 | 3,637 | 3,739 | +1.38% | 704,600 | - | +3.69% |
| 08/28 | 3,583 | 3,700 | 3,551 | 3,688 | +3.07% | 649,500 | - | +2.47% |
| 08/27 | 3,518 | 3,583 | 3,497 | 3,578 | +2.23% | 589,000 | - | -0.47% |
| 08/27 | （空売り報告）Barclays Capital Securities Ltd 913,293株（0.41%）-0.09%義務消失 |
| 08/26 | 3,514 | 3,523 | 3,469 | 3,500 | -0.4% | 1,130,500 | - | -2.64% |
| 08/26 | （空売り報告）Barclays Capital Securities Ltd 1,112,127株（0.5%）再IN |
| 08/25 | 3,543 | 3,546 | 3,485 | 3,514 | -0.28% | 1,213,900 | - | -2.36% |
| 08/24 | 3,586 | 3,610 | 3,500 | 3,524 | -2.36% | 1,034,000 | - | -2.06% |
| 08/21 | 3,540 | 3,609 | 3,534 | 3,609 | +1.6% | 255,800 | - | +0.31% |
| 08/21 | （空売り報告）Barclays Capital Securities Ltd 1,087,827株（0.48%）-0.03%義務消失 |
| 08/20 | 3,541 | 3,552 | 3,494 | 3,552 | +0.51% | 260,500 | - | -1.2% |
| 08/20 | （空売り報告）Barclays Capital Securities Ltd 1,152,177株（0.51%）再IN |
| 08/19 | 3,562 | 3,568 | 3,497 | 3,534 | -0.62% | 270,400 | - | -1.67% |
| 08/19 | （空売り報告）Barclays Capital Securities Ltd 1,005,393株（0.45%）-0.17%義務消失 |
| 08/18 | 3,582 | 3,593 | 3,547 | 3,556 | -1.3% | 251,300 | - | -0.97% |
| 08/18 | （空売り報告）Barclays Capital Securities Ltd 1,393,693株（0.62%）再IN |
| 08/17 | 3,662 | 3,682 | 3,598 | 3,603 | -2.52% | 223,700 | - | +0.39% |
| 08/14 | 3,667 | 3,708 | 3,651 | 3,696 | +0.38% | 223,400 | - | +3.07% |
| 08/13 | 3,650 | 3,689 | 3,645 | 3,682 | +0.14% | 224,200 | - | +2.88% |
| 08/12 | 3,699 | 3,700 | 3,664 | 3,677 | -0.03% | 184,500 | - | +2.85% |
| 08/12 | （空売り報告）Barclays Capital Securities Ltd 1,078,793株（0.48%）-0.07%義務消失 |
| 08/10 | 3,690 | 3,693 | 3,623 | 3,678 | +0.33% | 236,200 | - | +2.97% |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 1,239,993株（0.55%）再IN |
| 08/07 | （自社株買い）取締役会(2026年7月24日)での決議状況(取得期間2026年7月27日～2026年7月27日) |
| 08/07 | 3,633 | 3,673 | 3,623 | 3,666 | +0.6% | 301,000 | - | +2.83% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 1,087,793株（0.48%）-0.09%義務消失 |
| 08/06 | 3,600 | 3,661 | 3,594 | 3,644 | +1.08% | 272,200 | - | +2.47% |
| 08/05 | 3,626 | 3,627 | 3,571 | 3,605 | +0.95% | 274,400 | - | +1.66% |
| 08/04 | 3,583 | 3,583 | 3,517 | 3,571 | -0.22% | 289,300 | - | +0.88% |
| 08/03 | 3,553 | 3,600 | 3,482 | 3,579 | -0.64% | 390,600 | - | +1.39% |
| 08/03 | （空売り報告）Barclays Capital Securities Ltd 1,281,676株（0.57%）-0.12% |
| 07/31 | 3,594 | 3,622 | 3,548 | 3,602 | -0.25% | 416,400 | - | +2.27% |
| 07/30 | 3,650 | 3,665 | 3,572 | 3,611 | -0.77% | 309,700 | - | +2.85% |
| 07/29 | 3,585 | 3,639 | 3,526 | 3,639 | +2.59% | 416,900 | - | +4% |
| 07/28 | 3,561 | 3,573 | 3,495 | 3,547 | -0.28% | 382,400 | - | +1.72% |
| 07/27 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 07/27 | 3,475 | 3,575 | 3,420 | 3,557 | -0.48% | 676,100 | - | +2.21% |
| 07/24 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 07/24 | （IR情報）15:30 2026年12月期第2四半期決算説明資料 |
| 07/24 | （IR情報）15:30 剰余金の配当(中間配当)及び配当予想の修正に関するお知らせ |
| 07/24 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信[日本基準](連結) |
| 07/24 | 3,535 | 3,605 | 3,534 | 3,574 | 0% | 402,300 | - | +2.88% |
| 07/23 | 3,531 | 3,595 | 3,523 | 3,574 | -0.08% | 256,100 | - | +3.09% |
| 07/22 | 3,560 | 3,605 | 3,550 | 3,577 | -0.72% | 245,400 | - | +3.38% |
| 07/22 | （空売り報告）Barclays Capital Securities Ltd 1,550,376株（0.69%）-0.01% |
| 07/21 | 3,578 | 3,613 | 3,538 | 3,603 | +2.94% | 370,900 | - | +4.37% |
| 07/17 | 3,538 | 3,547 | 3,477 | 3,500 | -0.46% | 235,000 | - | +1.66% |
| 07/16 | 3,512 | 3,547 | 3,503 | 3,516 | -0.45% | 187,900 | - | +2.27% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 1,560,176株（0.7%）+0.01% |
| 07/15 | 3,530 | 3,564 | 3,506 | 3,532 | +0.06% | 197,600 | - | +2.91% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 1,550,576株（0.69%）-0.01% |
| 07/14 | 3,517 | 3,540 | 3,455 | 3,530 | +1.88% | 186,500 | - | +2.98% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 1,559,276株（0.7%）+0.01% |
| 07/13 | 3,534 | 3,550 | 3,446 | 3,465 | -0.57% | 196,600 | - | +1.17% |
| 07/10 | 3,530 | 3,555 | 3,474 | 3,485 | -1.69% | 265,200 | - | +1.72% |
| 07/09 | 3,514 | 3,562 | 3,514 | 3,545 | +0.8% | 240,500 | - | +3.41% |
| 07/08 | 3,567 | 3,574 | 3,511 | 3,517 | -1.54% | 312,900 | - | +2.57% |
| 07/07 | 3,613 | 3,640 | 3,558 | 3,572 | -1% | 339,400 | - | +3.96% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 1,537,976株（0.69%）-0.01% |
| 07/06 | 3,519 | 3,608 | 3,517 | 3,608 | +2.97% | 317,500 | - | +4.91% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 1,555,876株（0.7%）+0.1% |
| 07/03 | 3,496 | 3,537 | 3,466 | 3,504 | +1.54% | 305,700 | - | +1.92% |
| 07/02 | 3,449 | 3,475 | 3,405 | 3,451 | +1.77% | 254,800 | - | +0.32% |
| 07/01 | 3,452 | 3,466 | 3,377 | 3,391 | -1.48% | 274,900 | - | -1.51% |
| 06/30 | 3,388 | 3,493 | 3,380 | 3,442 | +3.27% | 564,400 | - | -0.2% |
| 06/29 | 3,346 | 3,351 | 3,314 | 3,333 | -1.13% | 401,100 | - | -3.45% |
| 06/26 | 3,336 | 3,387 | 3,327 | 3,371 | +1.32% | 522,300 | - | -2.63% |
| 06/25 | 3,333 | 3,339 | 3,303 | 3,327 | +0.18% | 340,700 | - | -4.18% |
| 06/24 | 3,333 | 3,354 | 3,307 | 3,321 | -0.24% | 427,400 | - | -4.71% |
| 06/23 | 3,409 | 3,415 | 3,308 | 3,329 | -1.3% | 396,100 | - | -4.97% |
| 06/22 | 3,400 | 3,426 | 3,373 | 3,373 | -1% | 294,100 | - | -4.28% |
| 06/19 | 3,376 | 3,407 | 3,351 | 3,407 | +0.47% | 894,100 | - | -3.81% |
| 06/18 | 3,406 | 3,459 | 3,380 | 3,391 | -0.73% | 333,700 | - | -4.67% |
| 06/17 | 3,382 | 3,437 | 3,360 | 3,416 | +1.7% | 313,000 | - | -4.37% |
| 06/16 | 3,379 | 3,400 | 3,359 | 3,359 | -1% | 237,900 | - | -6.33% |
| 06/15 | （自社株買い）取締役会(2026年1月28日)での決議状況(取得期間2026年2月2日～2026年10月30日) |
| 06/15 | 3,435 | 3,435 | 3,393 | 3,393 | +0.38% | 421,100 | - | -5.8% |
| 06/12 | 3,372 | 3,399 | 3,344 | 3,380 | +0.45% | 444,500 | - | -6.53% |
| 06/11 | 3,376 | 3,428 | 3,336 | 3,365 | -1.46% | 426,900 | - | -7.35% |
| 06/10 | 3,477 | 3,499 | 3,384 | 3,415 | -1.78% | 301,800 | - | -6.34% |
| 06/09 | 3,493 | 3,496 | 3,434 | 3,477 | -0.37% | 369,800 | - | -4.84% |
| 06/08 | 3,450 | 3,520 | 3,450 | 3,490 | -1.25% | 283,800 | - | -4.59% |
| 06/05 | 3,600 | 3,601 | 3,525 | 3,534 | -0.87% | 251,600 | - | -3.52% |
| 06/04 | 3,647 | 3,655 | 3,557 | 3,565 | -2.99% | 357,800 | - | -2.78% |
| 06/03 | 3,647 | 3,709 | 3,639 | 3,675 | +0.77% | 445,400 | - | +0.08% |
| 06/02 | 3,588 | 3,673 | 3,574 | 3,647 | +1.62% | 394,000 | - | -0.73% |
| 06/01 | 3,556 | 3,624 | 3,519 | 3,589 | +0.76% | 403,500 | - | -2.26% |
| 05/29 | 3,513 | 3,571 | 3,513 | 3,562 | +1.14% | 527,200 | - | -3.02% |
| 05/28 | 3,535 | 3,535 | 3,481 | 3,522 | -0.37% | 458,700 | - | -4.14% |
| 05/27 | 3,550 | 3,574 | 3,513 | 3,535 | 0% | 390,900 | - | -3.91% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 1,337,193株（0.6%）+0.07% |
| 05/26 | 3,585 | 3,588 | 3,497 | 3,535 | -0.92% | 430,300 | - | -4.02% |
| 05/25 | 3,637 | 3,662 | 3,546 | 3,568 | -1.82% | 349,600 | - | -3.12% |
| 05/22 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 05/22 | 3,667 | 3,667 | 3,581 | 3,634 | -0.47% | 321,500 | - | -1.25% |
| 05/21 | 3,740 | 3,753 | 3,647 | 3,651 | -2.74% | 403,100 | - | -0.57% |
| 05/20 | 3,840 | 3,859 | 3,731 | 3,754 | -2.52% | 475,800 | - | +2.46% |
| 05/19 | 3,861 | 3,898 | 3,818 | 3,851 | +0.21% | 494,200 | - | +5.25% |
| 05/18 | 3,820 | 3,872 | 3,801 | 3,843 | +1.69% | 585,700 | - | +5.23% |
| 05/15 | （自社株買い）取締役会(2026年1月28日)での決議状況(取得期間2026年2月2日～2026年10月30日) |
| 05/15 | 3,752 | 3,799 | 3,741 | 3,779 | +0.75% | 512,100 | - | +3.76% |
| 05/14 | 3,772 | 3,792 | 3,748 | 3,751 | -0.56% | 454,000 | - | +3.28% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 1,184,093株（0.53%）新規 |
| 05/13 | 3,770 | 3,806 | 3,761 | 3,772 | +0.05% | 560,000 | - | +4.17% |
| 05/12 | 3,741 | 3,804 | 3,741 | 3,770 | +0.83% | 535,700 | - | +4.49% |
| 05/11 | 3,750 | 3,815 | 3,736 | 3,739 | -0.69% | 640,100 | - | +3.92% |
| 05/08 | 3,736 | 3,795 | 3,724 | 3,765 | +1.21% | 758,800 | - | +4.96% |
| 05/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
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。
