| 2026 |
| 10/05 | 4,290 | 4,295 | 4,265 | 4,275 | -0.23% | 59,500 | - | -3.93% |
| 10/02 | 4,335 | 4,335 | 4,280 | 4,285 | -1.38% | 104,500 | - | -3.95% |
| 10/01 | 4,350 | 4,360 | 4,325 | 4,345 | -0.69% | 91,200 | - | -2.82% |
| 09/30 | 4,395 | 4,410 | 4,350 | 4,375 | -0.46% | 87,400 | - | -2.34% |
| 09/30 | （空売り報告）Citigroup Global Markets Limited 115,568株（0.67%）-0.03% |
| 09/29 | 4,455 | 4,470 | 4,385 | 4,395 | -1.35% | 85,300 | - | -2.07% |
| 09/28 | 4,450 | 4,460 | 4,410 | 4,455 | -0.11% | 61,400 | - | -0.87% |
| 09/25 | 4,450 | 4,480 | 4,445 | 4,460 | +0.79% | 33,000 | - | -0.78% |
| 09/24 | 4,455 | 4,490 | 4,425 | 4,425 | -1.01% | 54,800 | - | -1.56% |
| 09/18 | 4,480 | 4,500 | 4,470 | 4,470 | -0.22% | 29,700 | - | -0.53% |
| 09/17 | 4,480 | 4,520 | 4,470 | 4,480 | +0.45% | 33,500 | - | -0.27% |
| 09/16 | 4,465 | 4,490 | 4,450 | 4,460 | +0.45% | 20,900 | - | -0.67% |
| 09/15 | 4,405 | 4,460 | 4,405 | 4,440 | +1.02% | 35,400 | - | -1.09% |
| 09/15 | （空売り報告）Citigroup Global Markets Limited 120,468株（0.7%）+0.06% |
| 09/14 | 4,365 | 4,405 | 4,325 | 4,395 | +0.23% | 79,700 | - | -2.05% |
| 09/11 | （IR情報）15:00 2026年10月期第3四半期決算補足資料 |
| 09/11 | （IR情報）15:00 2026年10月期第3四半期決算短信〔日本基準〕(連結) |
| 09/11 | 4,480 | 4,530 | 4,325 | 4,385 | -2.99% | 95,500 | - | -2.23% |
| 09/11 | （空売り報告）JPM Securities Japan Co Ltd. 84,796株（0.49%）-0.09%義務消失 |
| 09/10 | 4,510 | 4,540 | 4,510 | 4,520 | -0.33% | 24,300 | - | +0.85% |
| 09/10 | （空売り報告）Citigroup Global Markets Limited 109,968株（0.64%）+0.14% |
| 09/09 | 4,510 | 4,560 | 4,510 | 4,535 | -0.11% | 28,900 | - | +1.43% |
| 09/08 | 4,485 | 4,570 | 4,470 | 4,540 | +1.23% | 41,400 | - | +1.77% |
| 09/07 | 4,505 | 4,515 | 4,480 | 4,485 | -0.33% | 35,400 | - | +0.72% |
| 09/07 | （空売り報告）JPM Securities Japan Co Ltd. 100,796株（0.58%）-0.09% |
| 09/04 | 4,515 | 4,535 | 4,495 | 4,500 | +0.11% | 36,400 | - | +1.12% |
| 09/03 | 4,510 | 4,535 | 4,485 | 4,495 | +0.11% | 44,800 | - | +0.99% |
| 09/02 | 4,470 | 4,525 | 4,455 | 4,490 | +0.11% | 51,000 | - | +0.79% |
| 09/02 | （空売り報告）JPM Securities Japan Co Ltd. 115,896株（0.67%）-0.1% |
| 09/02 | （空売り報告）Citigroup Global Markets Limited 85,968株（0.5%）再IN |
| 09/01 | 4,470 | 4,520 | 4,455 | 4,485 | +0.11% | 53,400 | - | +0.63% |
| 08/31 | 4,530 | 4,530 | 4,480 | 4,480 | -0.78% | 45,500 | - | +0.52% |
| 08/28 | 4,525 | 4,545 | 4,500 | 4,515 | -0.77% | 42,200 | - | +1.37% |
| 08/28 | （空売り報告）JPM Securities Japan Co Ltd. 133,096株（0.77%）-0.12% |
| 08/27 | 4,550 | 4,570 | 4,520 | 4,550 | 0% | 24,500 | - | +2.27% |
| 08/26 | 4,540 | 4,570 | 4,535 | 4,550 | +0.22% | 27,800 | - | +2.43% |
| 08/25 | 4,585 | 4,615 | 4,535 | 4,540 | -0.87% | 23,400 | - | +2.34% |
| 08/24 | 4,560 | 4,620 | 4,550 | 4,580 | +0.44% | 30,000 | - | +3.41% |
| 08/21 | 4,540 | 4,585 | 4,530 | 4,560 | +0.22% | 30,000 | - | +3.17% |
| 08/20 | 4,495 | 4,550 | 4,485 | 4,550 | +1.34% | 32,300 | - | +3.17% |
| 08/19 | 4,440 | 4,510 | 4,440 | 4,490 | +0.79% | 36,800 | - | +2.05% |
| 08/18 | 4,400 | 4,455 | 4,390 | 4,455 | +1.25% | 30,900 | - | +1.48% |
| 08/17 | 4,430 | 4,430 | 4,395 | 4,400 | -0.68% | 29,200 | - | +0.48% |
| 08/17 | （空売り報告）JPM Securities Japan Co Ltd. 153,396株（0.89%）-0.01% |
| 08/14 | 4,425 | 4,445 | 4,405 | 4,430 | +0.11% | 27,500 | - | +1.37% |
| 08/13 | 4,420 | 4,430 | 4,390 | 4,425 | +0.11% | 28,400 | - | +1.51% |
| 08/12 | 4,415 | 4,425 | 4,385 | 4,420 | +0.45% | 29,200 | - | +1.66% |
| 08/10 | 4,340 | 4,400 | 4,315 | 4,400 | +1.38% | 28,800 | - | +1.52% |
| 08/07 | 4,305 | 4,360 | 4,300 | 4,340 | +0.81% | 30,700 | - | +0.42% |
| 08/06 | 4,250 | 4,305 | 4,250 | 4,305 | +1.29% | 36,400 | - | -0.12% |
| 08/05 | 4,300 | 4,320 | 4,235 | 4,250 | -1.05% | 42,200 | - | -1.21% |
| 08/04 | 4,335 | 4,335 | 4,280 | 4,295 | -0.92% | 29,200 | - | -0.05% |
| 08/03 | 4,400 | 4,400 | 4,300 | 4,335 | -1.81% | 55,700 | - | +1.03% |
| 07/31 | 4,520 | 4,520 | 4,395 | 4,415 | -2.43% | 38,200 | - | +3.08% |
| 07/31 | （空売り報告）JPM Securities Japan Co Ltd. 154,096株（0.9%）+0.09% |
| 07/30 | 4,540 | 4,555 | 4,510 | 4,525 | -1.31% | 39,200 | - | +6% |
| 07/29 | 4,520 | 4,610 | 4,510 | 4,585 | +0.99% | 63,200 | - | +7.81% |
| 07/28 | 4,500 | 4,550 | 4,490 | 4,540 | +0.89% | 47,500 | - | +7.15% |
| 07/28 | （空売り報告）Citigroup Global Markets Limited 80,768株（0.47%）-0.11%義務消失 |
| 07/27 | 4,410 | 4,510 | 4,410 | 4,500 | +2.16% | 49,900 | - | +6.53% |
| 07/27 | （空売り報告）JPM Securities Japan Co Ltd. 138,696株（0.81%）+0.08% |
| 07/24 | 4,350 | 4,410 | 4,345 | 4,405 | +0.8% | 29,200 | - | +4.58% |
| 07/24 | （空売り報告）Citigroup Global Markets Limited 100,268株（0.58%）-0.08% |
| 07/23 | 4,390 | 4,390 | 4,345 | 4,370 | -0.46% | 27,500 | - | +3.85% |
| 07/22 | 4,420 | 4,420 | 4,370 | 4,390 | -0.23% | 47,200 | - | +4.45% |
| 07/22 | （空売り報告）JPM Securities Japan Co Ltd. 125,596株（0.73%）+0.11% |
| 07/22 | （空売り報告）Citigroup Global Markets Limited 114,568株（0.66%）-0.06% |
| 07/21 | 4,370 | 4,415 | 4,370 | 4,400 | +1.15% | 52,200 | - | +4.71% |
| 07/17 | 4,365 | 4,390 | 4,320 | 4,350 | -0.11% | 36,200 | - | +3.5% |
| 07/16 | 4,315 | 4,375 | 4,315 | 4,355 | +1.04% | 52,700 | - | +3.81% |
| 07/15 | 4,350 | 4,350 | 4,295 | 4,310 | -0.12% | 57,900 | - | +3.01% |
| 07/15 | （空売り報告）JPM Securities Japan Co Ltd. 106,396株（0.62%）+0.1% |
| 07/14 | 4,300 | 4,365 | 4,300 | 4,315 | +2.01% | 74,400 | - | +3.38% |
| 07/13 | 4,200 | 4,260 | 4,200 | 4,230 | +0.95% | 69,500 | - | +1.61% |
| 07/10 | 4,160 | 4,205 | 4,155 | 4,190 | +0.72% | 58,700 | - | +0.87% |
| 07/10 | （空売り報告）JPM Securities Japan Co Ltd. 90,296株（0.52%）再IN |
| 07/09 | 4,175 | 4,185 | 4,145 | 4,160 | -0.36% | 40,500 | - | +0.39% |
| 07/08 | 4,130 | 4,200 | 4,130 | 4,175 | +1.09% | 80,800 | - | +0.99% |
| 07/07 | 4,085 | 4,155 | 4,070 | 4,130 | +1.23% | 149,300 | - | +0.15% |
| 07/06 | 4,130 | 4,170 | 4,080 | 4,080 | -0.24% | 78,700 | - | -0.87% |
| 07/03 | 4,060 | 4,120 | 4,060 | 4,090 | +0.74% | 91,300 | - | -0.51% |
| 07/02 | 4,090 | 4,130 | 4,060 | 4,060 | -0.73% | 68,100 | - | -1.17% |
| 07/02 | （空売り報告）Citigroup Global Markets Limited 124,199株（0.72%）+0.09% |
| 07/01 | 4,105 | 4,115 | 4,065 | 4,090 | -0.85% | 63,200 | - | -0.37% |
| 06/30 | 4,155 | 4,180 | 4,115 | 4,125 | -0.84% | 67,500 | - | +0.61% |
| 06/30 | （空売り報告）Citigroup Global Markets Limited 108,399株（0.63%）+0.12% |
| 06/29 | （5%ルール）三菱UFJアセットマネジメント（0.36%）三菱UFJモルガン・スタンレー証券（0.22%）三菱UFJ信託銀行（1.25%）三菱UFJ銀行（2.06%） |
| 06/29 | 4,150 | 4,200 | 4,130 | 4,160 | +1.09% | 68,200 | - | +1.61% |
| 06/26 | 4,125 | 4,130 | 4,075 | 4,115 | +0.73% | 55,800 | - | +0.71% |
| 06/25 | 4,155 | 4,165 | 4,075 | 4,085 | -0.85% | 69,400 | - | +0.07% |
| 06/24 | 4,210 | 4,225 | 4,120 | 4,120 | -1.67% | 73,100 | - | +1.01% |
| 06/24 | （空売り報告）Citigroup Global Markets Limited 87,299株（0.51%）再IN |
| 06/23 | 4,180 | 4,220 | 4,135 | 4,190 | -0.12% | 180,800 | - | +2.8% |
| 06/22 | 4,255 | 4,320 | 4,195 | 4,195 | -0.59% | 108,200 | - | +3.12% |
| 06/19 | 4,275 | 4,295 | 4,220 | 4,220 | -1.75% | 82,200 | - | +3.97% |
| 06/18 | 4,255 | 4,330 | 4,170 | 4,295 | +0.94% | 104,800 | - | +6.02% |
| 06/17 | 4,345 | 4,365 | 4,245 | 4,255 | -2.18% | 96,000 | - | +5.37% |
| 06/16 | 4,400 | 4,465 | 4,350 | 4,350 | -1.92% | 103,900 | - | +7.99% |
| 06/16 | （空売り報告）Citigroup Global Markets Limited 79,899株（0.46%）-0.06%義務消失 |
| 06/15 | 4,225 | 4,475 | 4,225 | 4,435 | +6.74% | 288,000 | - | +10.57% |
| 06/15 | （空売り報告）Citigroup Global Markets Limited 90,299株（0.52%）-0.18% |
| 06/12 | （IR情報）15:00 株主さまへの「特別優待」の実施と株主優待制度の変更に関するお知らせ |
| 06/12 | （IR情報）15:00 第2四半期(中間期)連結業績予想と実績の差異及び通期連結業績予想の修正に関するお知らせ |
| 06/12 | （IR情報）15:00 2026年10月期第2四半期(中間期)決算補足資料 |
| 06/12 | （IR情報）15:00 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 06/12 | 4,040 | 4,155 | 4,000 | 4,155 | +1.96% | 99,900 | - | +4.08% |
| 06/11 | 4,065 | 4,085 | 4,035 | 4,075 | +0.25% | 42,000 | - | +2.26% |
| 06/11 | （空売り報告）Citigroup Global Markets Limited 120,399株（0.7%）+0.09% |
| 06/10 | 4,040 | 4,090 | 4,040 | 4,065 | +0.62% | 44,700 | - | +2.11% |
| 06/09 | 4,000 | 4,060 | 4,000 | 4,040 | +1% | 53,100 | - | +1.48% |
| 06/08 | 3,965 | 4,010 | 3,955 | 4,000 | +1.52% | 49,300 | - | +0.43% |
| 06/05 | 3,900 | 3,960 | 3,900 | 3,940 | +1.16% | 39,700 | - | -1.15% |
| 06/04 | 3,945 | 3,945 | 3,895 | 3,895 | -1.27% | 54,600 | - | -2.36% |
| 06/03 | 3,915 | 3,950 | 3,900 | 3,945 | +0.77% | 45,600 | - | -1.35% |
| 06/03 | （空売り報告）Citigroup Global Markets Limited 105,699株（0.61%）+0.11% |
| 06/02 | 3,930 | 3,945 | 3,900 | 3,915 | -1.01% | 70,000 | - | -2.32% |
| 06/01 | 3,960 | 3,965 | 3,930 | 3,955 | -1.37% | 65,600 | - | -1.57% |
| 06/01 | （空売り報告）Citigroup Global Markets Limited 86,399株（0.5%）再IN |
| 05/29 | 3,985 | 4,040 | 3,985 | 4,010 | +0.63% | 35,900 | - | -0.42% |
| 05/28 | 3,970 | 4,000 | 3,950 | 3,985 | +0.13% | 43,100 | - | -1.24% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 81,552株（0.47%）-0.11%義務消失 |
| 05/27 | 3,960 | 3,995 | 3,950 | 3,980 | +0.25% | 56,900 | - | -1.58% |
| 05/26 | 3,965 | 3,975 | 3,950 | 3,970 | +0.25% | 34,600 | - | -2.07% |
| 05/25 | 4,025 | 4,025 | 3,950 | 3,960 | -1.49% | 44,800 | - | -2.51% |
| 05/22 | 4,035 | 4,035 | 3,990 | 4,020 | +0.12% | 25,200 | - | -1.2% |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 100,752株（0.58%）-0.05% |
| 05/21 | 4,030 | 4,070 | 4,015 | 4,015 | -0.37% | 49,300 | - | -1.52% |
| 05/20 | 4,005 | 4,030 | 3,980 | 4,030 | +0.62% | 47,400 | - | -1.37% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 108,405株（0.63%）-0.08% |
| 05/19 | 3,980 | 4,020 | 3,980 | 4,005 | +0.88% | 35,100 | - | -2.2% |
| 05/18 | 4,020 | 4,020 | 3,965 | 3,970 | -1% | 46,100 | - | -3.34% |
| 05/15 | 3,950 | 4,015 | 3,945 | 4,010 | +0.88% | 32,300 | - | -2.72% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 121,905株（0.71%）-0.18% |
| 05/14 | 3,975 | 3,980 | 3,935 | 3,975 | -0.38% | 35,600 | - | -3.85% |
| 05/13 | 3,915 | 4,000 | 3,910 | 3,990 | +1.66% | 59,700 | - | -3.72% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 153,505株（0.89%）-0.09% |
| 05/12 | 3,960 | 3,965 | 3,920 | 3,925 | -1.01% | 45,000 | - | -5.56% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 168,505株（0.98%）-0.05% |
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。
