| 2026 |
| 05/13 | 876 | 887 | 874 | 886 | +1.96% | 73,400 | 254億913万 | -2.21% |
| 05/12 | 865 | 887 | 863 | 869 | +2.24% | 97,900 | 249億2160万 | -4.19% |
| 05/11 | 879 | 882 | 848 | 850 | -3.08% | 224,800 | 243億7671万 | -6.49% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 259,019株（0.9%）-0.11% |
| 05/08 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 05/08 | 875 | 879 | 867 | 877 | -0.79% | 113,100 | 251億5103万 | -3.63% |
| 05/07 | 893 | 902 | 884 | 884 | -0.34% | 73,300 | 253億5178万 | -2.96% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 291,619株（1.01%）-0.2% |
| 05/01 | 876 | 888 | 867 | 887 | +1.6% | 59,400 | 254億3781万 | -2.85% |
| 04/30 | （IR情報）15:30 和解による訴訟の解決および特別損失計上に関するお知らせ |
| 04/30 | 876 | 879 | 866 | 873 | -1.8% | 105,000 | 250億3631万 | -4.59% |
| 04/28 | 887 | 891 | 879 | 889 | -0.11% | 69,200 | 254億9517万 | -3.05% |
| 04/27 | 895 | 900 | 884 | 890 | -1.11% | 62,300 | 255億2385万 | -3.05% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 347,619株（1.21%）+0.11% |
| 04/24 | 884 | 905 | 872 | 900 | +2.16% | 108,200 | 258億1063万 | -1.96% |
| 04/23 | 884 | 894 | 871 | 881 | +0.57% | 126,900 | 252億6574万 | -4.13% |
| 04/22 | 888 | 890 | 875 | 876 | -1.35% | 106,600 | 251億2235万 | -4.99% |
| 04/22 | （空売り報告）Barclays Capital Securities Ltd 318,219株（1.1%）+0.1% |
| 04/21 | 906 | 913 | 888 | 888 | -2.2% | 98,700 | 254億6649万 | -3.9% |
| 04/20 | 914 | 921 | 907 | 908 | -0.11% | 65,400 | 260億4006万 | -1.84% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 288,719株（1%）+0.09% |
| 04/17 | 923 | 928 | 909 | 909 | -0.76% | 55,900 | 260億6874万 | -1.84% |
| 04/16 | 929 | 930 | 916 | 916 | -1.29% | 51,100 | 262億6949万 | -1.19% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 263,819株（0.91%）+0.03% |
| 04/15 | 945 | 954 | 921 | 928 | -1.59% | 63,300 | 266億1363万 | 0% |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 252,919株（0.88%）-0.04% |
| 04/14 | 948 | 952 | 934 | 943 | -0.21% | 50,600 | 270億4381万 | +1.62% |
| 04/13 | 942 | 953 | 936 | 945 | 0% | 64,800 | 271億116万 | +1.94% |
| 04/13 | （空売り報告）Barclays Capital Securities Ltd 264,719株（0.92%）+0.11% |
| 04/10 | 967 | 967 | 943 | 945 | -1.05% | 75,100 | 271億116万 | +1.94% |
| 04/09 | 967 | 979 | 955 | 955 | -1.04% | 85,000 | 273億8795万 | +3.02% |
| 04/08 | 950 | 967 | 950 | 965 | +3.21% | 126,300 | 276億7473万 | +4.21% |
| 04/07 | 925 | 938 | 920 | 935 | +1.3% | 79,100 | 268億1438万 | +0.97% |
| 04/06 | 923 | 930 | 916 | 923 | 0% | 49,500 | 264億7024万 | -0.54% |
| 04/03 | 923 | 934 | 919 | 923 | +0.76% | 61,400 | 264億7024万 | -0.97% |
| 04/02 | 926 | 936 | 908 | 916 | -0.54% | 66,900 | 262億6949万 | -2.14% |
| 04/01 | 911 | 921 | 895 | 921 | +4.42% | 101,100 | 264億1288万 | -1.92% |
| 03/31 | 885 | 897 | 876 | 882 | -2% | 100,900 | 252億9442万 | -6.37% |
| 03/30 | 887 | 910 | 876 | 900 | -3.85% | 192,800 | 258億1063万 | -4.96% |
| 03/27 | 910 | 939 | 908 | 936 | +2.18% | 175,200 | 268億4306万 | -1.68% |
| 03/26 | 930 | 932 | 909 | 916 | -1.19% | 90,100 | 262億6949万 | -3.98% |
| 03/25 | 928 | 936 | 923 | 927 | +1.42% | 243,700 | 265億8495万 | -3.13% |
| 03/25 | （空売り報告）Barclays Capital Securities Ltd 233,319株（0.81%）-0.1% |
| 03/24 | 917 | 919 | 910 | 914 | +2.24% | 64,400 | 262億1213万 | -4.69% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 261,619株（0.91%）+0.14% |
| 03/23 | 892 | 901 | 887 | 894 | -3.04% | 95,700 | 256億3856万 | -7.17% |
| 03/23 | （空売り報告）Barclays Capital Securities Ltd 223,119株（0.77%）-0.03% |
| 03/19 | 938 | 941 | 922 | 922 | -3.25% | 93,400 | 264億4156万 | -4.75% |
| 03/18 | 931 | 953 | 931 | 953 | +2.58% | 44,900 | 273億3059万 | -1.85% |
| 03/17 | 943 | 945 | 928 | 929 | 0% | 54,300 | 266億4231万 | -4.42% |
| 03/17 | （空売り報告）Barclays Capital Securities Ltd 229,919株（0.8%）+0.01% |
| 03/16 | 925 | 935 | 920 | 929 | +0.32% | 65,700 | 266億4231万 | -4.52% |
| 03/13 | 917 | 930 | 914 | 926 | +0.22% | 65,600 | 265億5627万 | -4.93% |
| 03/12 | 946 | 946 | 924 | 924 | -2.43% | 84,000 | 264億9892万 | -5.23% |
| 03/11 | 952 | 964 | 946 | 947 | +1.07% | 58,500 | 271億5852万 | -3.07% |
| 03/10 | 926 | 956 | 921 | 937 | +3.19% | 114,300 | 268億7174万 | -4.09% |
| 03/09 | 898 | 910 | 887 | 908 | -3.51% | 248,800 | 260億4006万 | -7.06% |
| 03/06 | 950 | 951 | 930 | 941 | -1.88% | 96,900 | 269億8645万 | -3.88% |
| 03/05 | 952 | 965 | 943 | 959 | +3.56% | 122,700 | 275億266万 | -2.14% |
| 03/04 | 943 | 958 | 910 | 926 | -3.74% | 252,000 | 265億5627万 | -5.61% |
| 03/03 | 988 | 1,006 | 962 | 962 | -2.53% | 183,200 | 275億8870万 | -2.14% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 227,219株（0.79%）-0.01% |
| 03/02 | 1,001 | 1,002 | 985 | 987 | -3.99% | 190,600 | 283億566万 | +0.3% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 232,219株（0.8%）+0.05% |
| 02/27 | 1,016 | 1,028 | 1,006 | 1,028 | +1.88% | 112,900 | 294億8148万 | +4.37% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 216,719株（0.75%）-0.08% |
| 02/26 | 1,003 | 1,020 | 999 | 1,009 | +2.13% | 134,200 | 289億3659万 | +2.54% |
| 02/25 | 1,002 | 1,002 | 983 | 988 | -1.5% | 143,800 | 283億3434万 | +0.41% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 238,419株（0.83%）+0.08% |
| 02/24 | 999 | 1,013 | 992 | 1,003 | +0.4% | 105,500 | 287億6452万 | +1.83% |
| 02/20 | 1,026 | 1,026 | 993 | 999 | -2.63% | 130,100 | 286億4980万 | +1.22% |
| 02/19 | 1,002 | 1,031 | 986 | 1,026 | +1.89% | 390,600 | 294億2412万 | +3.85% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 217,319株（0.75%）-0.12% |
| 02/18 | 977 | 1,010 | 970 | 1,007 | +3.28% | 167,900 | 288億7923万 | +1.82% |
| 02/17 | 987 | 987 | 969 | 975 | -1.71% | 146,800 | 279億6152万 | -1.42% |
| 02/16 | 994 | 1,019 | 985 | 992 | -0.8% | 209,800 | 284億4905万 | +0.1% |
| 02/13 | （IR情報）16:00 (経過開示)固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:00 監査等委員である取締役の辞任および補欠の監査等委員である取締役の取締役就任に関するお知らせ |
| 02/13 | （IR情報）16:00 代表取締役および役員の異動に関するお知らせ |
| 02/13 | （IR情報）16:00 組織変更および人事異動のお知らせ |
| 02/13 | 1,028 | 1,030 | 994 | 1,000 | -2.91% | 167,300 | 286億7848万 | +0.81% |
| 02/12 | 995 | 1,038 | 991 | 1,030 | +4.46% | 205,800 | 295億3884万 | +3.62% |
| 02/10 | 970 | 986 | 970 | 986 | +1.65% | 92,300 | 282億7698万 | -0.8% |
| 02/09 | 986 | 987 | 964 | 970 | +0.52% | 108,100 | 278億1813万 | -2.51% |
| 02/06 | 955 | 965 | 940 | 965 | +0.21% | 82,300 | 276億7473万 | -3.11% |
| 02/05 | 963 | 970 | 960 | 963 | +0.84% | 95,500 | 276億1738万 | -3.51% |
| 02/04 | 945 | 964 | 939 | 955 | -0.52% | 138,900 | 273億8795万 | -4.4% |
| 02/03 | 955 | 966 | 945 | 960 | +2.13% | 112,000 | 275億3134万 | -4.1% |
| 02/02 | 956 | 965 | 939 | 940 | -1.67% | 146,600 | 269億5777万 | -6.28% |
| 01/30 | 957 | 962 | 950 | 956 | -0.42% | 97,700 | 274億1663万 | -4.97% |
| 01/29 | 961 | 964 | 938 | 960 | -0.21% | 170,500 | 275億3134万 | -4.76% |
| 01/28 | 971 | 971 | 960 | 962 | -1.84% | 87,700 | 275億8870万 | -4.75% |
| 01/27 | 962 | 982 | 957 | 980 | +1.98% | 85,500 | 281億491万 | -3.07% |
| 01/26 | 987 | 987 | 960 | 961 | -3.8% | 160,100 | 275億6002万 | -5.04% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 249,519株（0.87%）+0.16% |
| 01/23 | 1,004 | 1,005 | 992 | 999 | -1.09% | 106,100 | 286億4980万 | -1.38% |
| 01/22 | 1,009 | 1,015 | 999 | 1,010 | +0.5% | 52,700 | 289億6527万 | -0.3% |
| 01/21 | 990 | 1,005 | 985 | 1,005 | +0.4% | 71,300 | 288億2187万 | -0.79% |
| 01/20 | 1,015 | 1,018 | 1,000 | 1,001 | -2.34% | 75,600 | 287億716万 | -1.09% |
| 01/19 | 1,044 | 1,044 | 1,015 | 1,025 | -1.82% | 64,400 | 293億9544万 | +1.18% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 206,019株（0.71%）+0.11% |
| 01/16 | 1,031 | 1,044 | 1,028 | 1,044 | +0.87% | 57,200 | 299億4033万 | +3.16% |
| 01/15 | 1,030 | 1,043 | 1,027 | 1,035 | -0.38% | 56,200 | 296億8223万 | +2.48% |
| 01/14 | 1,014 | 1,039 | 1,013 | 1,039 | +2.57% | 69,300 | 297億9694万 | +2.87% |
| 01/13 | 1,029 | 1,033 | 1,013 | 1,013 | 0% | 126,200 | 290億5130万 | +0.3% |
| 01/09 | 1,030 | 1,034 | 1,010 | 1,013 | -1.36% | 58,400 | 290億5130万 | +0.4% |
| 01/08 | 1,047 | 1,054 | 1,026 | 1,027 | -1.72% | 84,900 | 294億5280万 | +1.68% |
| 01/07 | 1,023 | 1,053 | 1,019 | 1,045 | +1.46% | 96,900 | 299億6901万 | +3.16% |
| 01/06 | 1,018 | 1,044 | 1,015 | 1,030 | +1.48% | 101,900 | 295億3884万 | +1.38% |
| 01/05 | 1,001 | 1,041 | 1,001 | 1,015 | +1.91% | 122,700 | 291億866万 | -0.29% |
| 2025 |
| 12/30 | 1,011 | 1,011 | 996 | 996 | -1.48% | 35,600 | 285億6377万 | -2.35% |
| 12/29 | 1,018 | 1,020 | 1,001 | 1,011 | +1% | 64,600 | 289億9394万 | -1.08% |
| 12/26 | 1,001 | 1,007 | 999 | 1,001 | -0.2% | 32,400 | 287億716万 | -1.96% |
| 12/26 | （空売り報告）Barclays Capital Securities Ltd 173,119株（0.6%）+0.08% |
| 12/25 | 997 | 1,005 | 995 | 1,003 | +0.3% | 58,500 | 287億6452万 | -1.76% |
| 12/24 | 1,013 | 1,014 | 1,000 | 1,000 | -0.99% | 32,600 | 286億7848万 | -1.96% |
| 12/23 | 1,009 | 1,017 | 1,005 | 1,010 | 0% | 29,900 | 289億6527万 | -0.79% |
| 12/22 | 1,018 | 1,021 | 1,005 | 1,010 | -0.49% | 58,800 | 289億6527万 | -0.69% |
| 12/19 | 1,009 | 1,018 | 1,003 | 1,015 | +1.6% | 54,500 | 291億866万 | 0% |
| 12/18 | 985 | 999 | 983 | 999 | +1.42% | 39,500 | 286億4980万 | -1.38% |
| 12/17 | 992 | 992 | 975 | 985 | -0.61% | 36,600 | 282億4830万 | -2.57% |
| 12/16 | 1,008 | 1,009 | 987 | 991 | -2.27% | 61,600 | 284億2037万 | -1.78% |
| 12/15 | 998 | 1,014 | 988 | 1,014 | +1.5% | 46,800 | 290億7998万 | +0.7% |
| 12/12 | 996 | 1,001 | 992 | 999 | +1.83% | 50,600 | 286億4980万 | -0.5% |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 149,619株（0.52%）再IN |
| 12/11 | 1,013 | 1,018 | 981 | 981 | -3.16% | 80,200 | 281億3359万 | -2.1% |
| 12/10 | 1,012 | 1,024 | 1,009 | 1,013 | +1.2% | 55,600 | 290億5130万 | +1.2% |
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。
