| 2026 |
| 07/17 | 511 | 514 | 506 | 510 | -0.39% | 167,200 | 210億303万 | +0.59% |
| 07/16 | 519 | 520 | 512 | 512 | -1.35% | 147,500 | 210億8539万 | +1.19% |
| 07/15 | 519 | 525 | 516 | 519 | +0.58% | 148,400 | 213億7367万 | +2.77% |
| 07/14 | 535 | 535 | 513 | 516 | -2.46% | 248,200 | 212億5012万 | +2.38% |
| 07/13 | （IR情報）15:00 業績予想値と実績値の差異に関するお知らせ |
| 07/13 | （IR情報）15:00 2026年11月期第2四半期決算短信〔日本基準〕(連結) |
| 07/13 | 534 | 541 | 505 | 529 | +0.76% | 782,000 | 217億8550万 | +4.96% |
| 07/10 | 518 | 531 | 515 | 525 | +1.35% | 202,800 | 216億2077万 | +4.58% |
| 07/10 | （空売り報告）Citigroup Global Markets Limited 284,100株（0.68%）-0.03% |
| 07/09 | 520 | 521 | 517 | 518 | +0.58% | 90,200 | 213億3249万 | +3.39% |
| 07/08 | 519 | 521 | 514 | 515 | -0.19% | 213,800 | 212億894万 | +3.21% |
| 07/07 | 510 | 520 | 509 | 516 | +1.38% | 174,900 | 212億5012万 | +3.82% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 163,987株（0.39%）再IN |
| 07/06 | 504 | 512 | 501 | 509 | +1.8% | 121,700 | 209億6185万 | +2.62% |
| 07/03 | 504 | 508 | 498 | 500 | -0.6% | 102,500 | 205億9121万 | +1.21% |
| 07/03 | （空売り報告）Citigroup Global Markets Limited 295,700株（0.71%）+0.02% |
| 07/02 | 505 | 508 | 501 | 503 | -0.2% | 86,200 | 207億1475万 | +1.82% |
| 07/01 | 500 | 505 | 498 | 504 | +1% | 77,200 | 207億5594万 | +2.23% |
| 06/30 | 504 | 505 | 494 | 499 | -0.4% | 121,400 | 205億5002万 | +1.42% |
| 06/29 | 508 | 509 | 500 | 501 | -1.38% | 94,800 | 206億3239万 | +1.83% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 201,400株（0.48%）-0.1%義務消失 |
| 06/26 | 509 | 509 | 504 | 508 | -0.39% | 74,800 | 209億2066万 | +3.46% |
| 06/25 | 504 | 512 | 501 | 510 | +2.2% | 111,500 | 210億303万 | +4.08% |
| 06/24 | （IR情報）15:00 固定資産の譲渡方針の決定に関するお知らせ |
| 06/24 | 505 | 505 | 498 | 499 | -1.19% | 90,900 | 205億5002万 | +2.04% |
| 06/23 | 502 | 513 | 500 | 505 | 0% | 153,400 | 207億9712万 | +3.27% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 241,767株（0.58%）-0.08% |
| 06/22 | 508 | 513 | 503 | 505 | -0.59% | 108,500 | 207億9712万 | +3.48% |
| 06/19 | 503 | 514 | 503 | 508 | +2.63% | 210,000 | 209億2066万 | +4.31% |
| 06/18 | 495 | 498 | 490 | 495 | +0.41% | 63,100 | 203億8529万 | +1.85% |
| 06/17 | 486 | 498 | 486 | 493 | +1.65% | 85,300 | 203億293万 | +1.65% |
| 06/16 | 490 | 490 | 481 | 485 | -1.22% | 65,500 | 199億7347万 | 0% |
| 06/15 | 498 | 498 | 491 | 491 | -0.61% | 58,400 | 202億2056万 | +1.24% |
| 06/12 | 493 | 497 | 489 | 494 | +0.82% | 98,400 | 203億4411万 | +2.07% |
| 06/12 | （空売り報告）Citigroup Global Markets Limited 284,200株（0.69%）-0.01% |
| 06/11 | 490 | 491 | 483 | 490 | -0.81% | 75,100 | 201億7938万 | +1.24% |
| 06/10 | 496 | 498 | 490 | 494 | -1% | 121,600 | 203億4411万 | +2.28% |
| 06/10 | （空売り報告）Citigroup Global Markets Limited 291,800株（0.7%）+0.01% |
| 06/09 | 494 | 509 | 490 | 499 | +1.84% | 233,200 | 205億5002万 | +3.31% |
| 06/08 | 481 | 491 | 481 | 490 | +1.03% | 171,700 | 201億7938万 | +1.66% |
| 06/08 | （空売り報告）Citigroup Global Markets Limited 284,400株（0.69%）-0.02% |
| 06/05 | 479 | 485 | 476 | 485 | +2.54% | 94,100 | 199億7347万 | +0.62% |
| 06/04 | 475 | 476 | 471 | 473 | -1.25% | 68,500 | 194億7928万 | -1.87% |
| 06/03 | 477 | 480 | 472 | 479 | +1.48% | 101,100 | 197億2637万 | -0.62% |
| 06/02 | 475 | 478 | 470 | 472 | -1.05% | 116,900 | 194億3810万 | -2.07% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 272,381株（0.66%）再IN |
| 06/01 | （IR情報）15:00 取締役の兼職の変更に関するお知らせ |
| 06/01 | 484 | 484 | 476 | 477 | -1.24% | 145,300 | 196億4401万 | -1.24% |
| 05/29 | 483 | 492 | 481 | 483 | +0.42% | 234,300 | 198億9110万 | 0% |
| 05/28 | 476 | 482 | 472 | 481 | -1.43% | 205,600 | 198億874万 | -0.62% |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 196,481株（0.47%）-0.03%義務消失 |
| 05/27 | 493 | 495 | 484 | 488 | -0.2% | 293,800 | 200億9702万 | +0.83% |
| 05/26 | 487 | 493 | 484 | 489 | +0.41% | 133,500 | 201億3820万 | +0.82% |
| 05/25 | 489 | 490 | 484 | 487 | 0% | 155,600 | 200億5583万 | +0.41% |
| 05/22 | 488 | 489 | 485 | 487 | +0.62% | 67,600 | 200億5583万 | +0.41% |
| 05/22 | （空売り報告）Barclays Capital Securities Ltd 208,981株（0.5%）再IN |
| 05/21 | 483 | 488 | 483 | 484 | +1.04% | 62,700 | 199億3229万 | 0% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 204,081株（0.49%）-0.01%義務消失 |
| 05/20 | 485 | 485 | 477 | 479 | -1.24% | 112,600 | 197億2637万 | -1.03% |
| 05/19 | 482 | 487 | 482 | 485 | +0.83% | 104,700 | 199億7347万 | 0% |
| 05/18 | 481 | 484 | 480 | 481 | +0.21% | 76,000 | 198億874万 | -0.82% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 206,281株（0.5%）再IN |
| 05/15 | 484 | 485 | 478 | 480 | -0.21% | 105,600 | 197億6756万 | -1.03% |
| 05/14 | 487 | 487 | 481 | 481 | -0.82% | 68,600 | 198億874万 | -0.82% |
| 05/13 | 481 | 487 | 481 | 485 | +0.62% | 83,800 | 199億7347万 | -0.21% |
| 05/12 | 481 | 484 | 478 | 482 | +0.42% | 107,900 | 198億4992万 | -0.62% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 205,481株（0.49%）-0.01%義務消失 |
| 05/11 | 476 | 483 | 475 | 480 | -0.21% | 133,700 | 197億6756万 | -1.23% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 208,581株（0.5%）-0.2% |
| 05/08 | 483 | 483 | 477 | 481 | -0.41% | 93,800 | 198億874万 | -0.82% |
| 05/07 | 480 | 487 | 480 | 483 | +0.42% | 96,200 | 198億9110万 | -0.41% |
| 05/07 | （空売り報告）Citigroup Global Markets Limited 293,900株（0.71%）+0.1% |
| 05/01 | 483 | 483 | 477 | 481 | 0% | 67,000 | 198億874万 | -0.82% |
| 04/30 | 481 | 485 | 479 | 481 | -0.41% | 82,700 | 198億874万 | -0.82% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 291,781株（0.7%）+0.01% |
| 04/28 | 484 | 485 | 480 | 483 | +0.63% | 98,700 | 198億9110万 | -0.41% |
| 04/28 | （空売り報告）Barclays Capital Securities Ltd 284,981株（0.69%）-0.01% |
| 04/27 | 484 | 485 | 480 | 480 | -1.03% | 77,700 | 197億6756万 | -1.03% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 288,281株（0.7%）+0.1% |
| 04/24 | 490 | 490 | 481 | 485 | 0% | 108,100 | 199億7347万 | 0% |
| 04/23 | 485 | 489 | 481 | 485 | -0.21% | 97,100 | 199億7347万 | +0.21% |
| 04/22 | 487 | 490 | 484 | 486 | -0.82% | 75,300 | 200億1465万 | +0.41% |
| 04/21 | 495 | 495 | 488 | 490 | -0.41% | 64,600 | 201億7938万 | +1.45% |
| 04/20 | 495 | 497 | 491 | 492 | 0% | 82,900 | 202億6175万 | +1.86% |
| 04/20 | （空売り報告）Citigroup Global Markets Limited 253,300株（0.61%）+0.02% |
| 04/17 | 495 | 496 | 491 | 492 | -0.61% | 58,100 | 202億6175万 | +2.07% |
| 04/17 | （空売り報告）Citigroup Global Markets Limited 246,800株（0.59%）-0.1% |
| 04/16 | 494 | 497 | 492 | 495 | +0.41% | 86,900 | 203億8529万 | +2.91% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 249,481株（0.6%）+0.07% |
| 04/15 | 490 | 493 | 485 | 493 | +0.61% | 118,800 | 203億293万 | +2.49% |
| 04/14 | 488 | 492 | 483 | 490 | +2.94% | 211,900 | 201億7938万 | +1.87% |
| 04/13 | （IR情報）15:00 2026年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/13 | 481 | 484 | 466 | 476 | -0.83% | 224,400 | 196億283万 | -0.83% |
| 04/13 | （空売り報告）Barclays Capital Securities Ltd 222,081株（0.53%）再IN |
| 04/10 | 486 | 488 | 480 | 480 | -1.23% | 93,000 | 197億6756万 | 0% |
| 04/09 | 494 | 494 | 484 | 486 | -1.82% | 90,500 | 200億1465万 | +1.25% |
| 04/08 | 495 | 495 | 492 | 495 | +1.64% | 96,000 | 203億8529万 | +3.13% |
| 04/07 | 489 | 491 | 486 | 487 | 0% | 66,500 | 200億5583万 | +1.46% |
| 04/06 | 483 | 487 | 483 | 487 | +0.83% | 47,100 | 200億5583万 | +1.46% |
| 04/03 | 482 | 486 | 482 | 483 | 0% | 41,300 | 198億9110万 | +0.42% |
| 04/02 | 490 | 493 | 479 | 483 | -0.82% | 92,100 | 198億9110万 | +0.21% |
| 04/01 | 483 | 487 | 481 | 487 | +3.18% | 76,500 | 200億5583万 | +1.04% |
| 03/31 | （IR情報）15:00 取締役の兼職の変更に関するお知らせ |
| 03/31 | 473 | 480 | 471 | 472 | -0.63% | 134,800 | 194億3810万 | -2.28% |
| 03/31 | （空売り報告）Citigroup Global Markets Limited 285,500株（0.69%）-0.08% |
| 03/30 | 474 | 478 | 469 | 475 | -1.86% | 147,500 | 195億6164万 | -1.86% |
| 03/27 | 484 | 485 | 481 | 484 | +0.21% | 112,800 | 199億3229万 | -0.21% |
| 03/26 | 485 | 486 | 479 | 483 | -0.62% | 88,300 | 198億5012万 | -0.62% |
| 03/25 | 493 | 493 | 481 | 486 | +1.89% | 155,800 | 199億7341万 | 0% |
| 03/24 | （IR情報）15:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 03/24 | 475 | 478 | 473 | 477 | +2.8% | 132,000 | 196億353万 | -1.85% |
| 03/24 | （空売り報告）Citigroup Global Markets Limited 320,300株（0.77%）-0.03% |
| 03/23 | 470 | 470 | 460 | 464 | -1.69% | 196,600 | 190億6927万 | -4.53% |
| 03/23 | （空売り報告）Citigroup Global Markets Limited 329,400株（0.8%）+0.06% |
| 03/19 | 480 | 482 | 472 | 472 | -2.28% | 104,900 | 193億9805万 | -3.28% |
| 03/18 | 479 | 484 | 477 | 483 | +1.9% | 77,700 | 198億5012万 | -1.02% |
| 03/17 | 475 | 477 | 470 | 474 | +0.64% | 119,000 | 194億8024万 | -2.87% |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 304,900株（0.74%）+0.05% |
| 03/16 | 470 | 473 | 468 | 471 | 0% | 112,000 | 193億5695万 | -3.48% |
| 03/13 | 471 | 476 | 470 | 471 | -1.05% | 120,000 | 193億5695万 | -3.68% |
| 03/12 | 482 | 482 | 474 | 476 | -2.26% | 112,800 | 195億6244万 | -2.66% |
| 03/11 | 489 | 492 | 487 | 487 | +0.62% | 86,900 | 200億1451万 | -0.41% |
| 03/10 | 479 | 485 | 476 | 484 | +2.76% | 131,600 | 198億9122万 | -0.82% |
| 03/09 | 469 | 474 | 465 | 471 | -2.48% | 172,700 | 193億5695万 | -3.48% |
| 03/06 | 482 | 483 | 478 | 483 | -0.21% | 134,300 | 198億5012万 | -1.02% |
| 03/05 | 484 | 489 | 481 | 484 | +2.76% | 147,000 | 198億9122万 | -0.82% |
| 03/04 | 485 | 485 | 465 | 471 | -4.46% | 365,600 | 193億5695万 | -3.48% |
| 03/03 | 503 | 503 | 489 | 493 | -1.6% | 176,800 | 202億6110万 | +1.02% |
| 03/02 | 501 | 505 | 498 | 501 | -1.76% | 159,100 | 205億8988万 | +2.66% |
| 02/27 | 502 | 511 | 501 | 510 | +2.2% | 149,900 | 209億5975万 | +4.72% |
| 02/26 | （IR情報）16:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 02/26 | （IR情報）16:00 取締役の委嘱業務の変更に関するお知らせ |
| 02/26 | 501 | 504 | 499 | 499 | -0.6% | 139,300 | 205億768万 | +2.67% |
| 02/25 | 509 | 509 | 500 | 502 | -0.4% | 170,700 | 206億3097万 | +3.51% |
| 02/25 | （空売り報告）Citigroup Global Markets Limited 287,300株（0.69%）-0.02% |
| 02/24 | 500 | 510 | 497 | 504 | +1% | 232,500 | 207億1317万 | +4.13% |
| 02/24 | （空売り報告）Citigroup Global Markets Limited 291,800株（0.71%）+0.05% |
| 02/20 | （IR情報）15:00 連結子会社からの配当金受領に関するお知らせ |
| 02/20 | （IR情報）15:00 連結子会社からの配当金受領に関するお知らせ |
| 02/20 | 499 | 502 | 494 | 499 | -0.99% | 192,900 | 205億768万 | +3.31% |
| 02/19 | （空売り報告）Citigroup Global Markets Limited 273,000株（0.66%）-0.08% |
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。
