| 2026 |
| 03/06 | 1,070 | 1,080 | 1,062 | 1,080 | +0.37% | 81,500 | 371億814万 | -2.17% |
| 03/05 | 1,074 | 1,089 | 1,069 | 1,076 | +3.07% | 150,900 | 369億7071万 | -2.54% |
| 03/04 | 1,064 | 1,065 | 1,044 | 1,044 | -2.06% | 319,400 | 358億7120万 | -5.52% |
| 03/04 | （空売り報告）Diversified Select Opportunities, LLC 330,800株（0.96%）-0.22% |
| 03/03 | 1,086 | 1,086 | 1,066 | 1,066 | -2.02% | 177,200 | 366億2711万 | -3.7% |
| 03/03 | （空売り報告）Barclays Bank PLC 149,900株（0.43%）-0.16%義務消失 |
| 03/02 | 1,095 | 1,101 | 1,086 | 1,088 | -1.98% | 268,600 | 373億8302万 | -1.89% |
| 03/02 | （空売り報告）Diversified Select Opportunities, LLC 406,900株（1.18%）-0.03% |
| 02/27 | 1,104 | 1,110 | 1,096 | 1,110 | +0.91% | 181,100 | 381億3892万 | 0% |
| 02/27 | （空売り報告）Barclays Bank PLC 205,000株（0.59%）-0.01% |
| 02/26 | 1,088 | 1,105 | 1,081 | 1,100 | -1.7% | 414,400 | 377億9533万 | -0.81% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 275,860株（0.8%）+0.06% |
| 02/25 | 1,110 | 1,122 | 1,105 | 1,119 | +0.81% | 710,100 | 384億4816万 | +0.81% |
| 02/24 | 1,121 | 1,124 | 1,110 | 1,110 | -0.45% | 510,900 | 381億3892万 | +0.09% |
| 02/24 | （空売り報告）Barclays Bank PLC 207,900株（0.6%）+0.04% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 256,860株（0.74%）+0.11% |
| 02/20 | 1,116 | 1,117 | 1,110 | 1,115 | -0.27% | 281,000 | 383億1072万 | +0.54% |
| 02/20 | （空売り報告）Diversified Select Opportunities, LLC 416,900株（1.21%）+0.1% |
| 02/20 | （空売り報告）Barclays Bank PLC 192,900株（0.56%）再IN |
| 02/19 | （IR情報）15:30 内部統制システムの基本方針改定に関するお知らせ |
| 02/19 | （IR情報）15:30 人事異動について |
| 02/19 | 1,127 | 1,128 | 1,116 | 1,118 | -0.27% | 221,800 | 384億1380万 | +0.72% |
| 02/18 | 1,120 | 1,125 | 1,112 | 1,121 | +0.45% | 223,100 | 385億1688万 | +1.08% |
| 02/17 | 1,120 | 1,121 | 1,111 | 1,116 | -0.18% | 237,400 | 383億4508万 | +0.63% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 218,660株（0.63%）+0.09% |
| 02/16 | 1,120 | 1,123 | 1,110 | 1,118 | +0.27% | 227,700 | 384億1380万 | +0.81% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 186,760株（0.54%）再IN |
| 02/13 | 1,127 | 1,129 | 1,112 | 1,115 | -1.24% | 267,200 | 383億1072万 | +0.54% |
| 02/13 | （空売り報告）Diversified Select Opportunities, LLC 384,200株（1.11%）+0.08% |
| 02/12 | 1,145 | 1,145 | 1,125 | 1,129 | +0.18% | 200,900 | 387億9175万 | +1.71% |
| 02/10 | 1,128 | 1,132 | 1,123 | 1,127 | +0.09% | 191,900 | 387億2303万 | +1.71% |
| 02/09 | 1,131 | 1,131 | 1,120 | 1,126 | +0.45% | 193,300 | 386億8867万 | +1.72% |
| 02/06 | 1,121 | 1,121 | 1,111 | 1,121 | +0.09% | 172,200 | 385億1688万 | +1.45% |
| 02/05 | 1,111 | 1,125 | 1,109 | 1,120 | +1.63% | 257,800 | 384億8252万 | +1.45% |
| 02/04 | 1,099 | 1,104 | 1,091 | 1,102 | +0.09% | 122,200 | 378億6405万 | -0.09% |
| 02/03 | 1,105 | 1,105 | 1,097 | 1,101 | +0.64% | 92,300 | 378億2969万 | -0.09% |
| 02/02 | 1,109 | 1,117 | 1,094 | 1,094 | -0.36% | 154,100 | 375億8917万 | -0.73% |
| 01/30 | 1,097 | 1,100 | 1,088 | 1,098 | +0.46% | 117,000 | 377億2661万 | -0.27% |
| 01/29 | 1,085 | 1,095 | 1,073 | 1,093 | +1.02% | 85,300 | 375億5481万 | -0.64% |
| 01/28 | 1,083 | 1,086 | 1,072 | 1,082 | -1.1% | 214,500 | 371億7686万 | -1.55% |
| 01/27 | 1,098 | 1,100 | 1,090 | 1,094 | -0.36% | 93,800 | 375億8917万 | -0.36% |
| 01/26 | 1,106 | 1,106 | 1,097 | 1,098 | -0.9% | 159,700 | 377億2661万 | +0.09% |
| 01/26 | （空売り報告）Diversified Select Opportunities, LLC 354,300株（1.03%）-0.07% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 170,860株（0.49%）-0.06%義務消失 |
| 01/23 | 1,115 | 1,119 | 1,106 | 1,108 | -0.63% | 123,700 | 380億7021万 | +1.19% |
| 01/23 | （空売り報告）Diversified Select Opportunities, LLC 379,400株（1.1%）+0.09% |
| 01/22 | 1,097 | 1,115 | 1,097 | 1,115 | +1.83% | 108,500 | 383億1072万 | +1.92% |
| 01/21 | 1,104 | 1,104 | 1,091 | 1,095 | -0.82% | 153,400 | 376億2353万 | +0.27% |
| 01/20 | 1,108 | 1,109 | 1,102 | 1,104 | -0.63% | 109,100 | 379億3277万 | +1.38% |
| 01/19 | 1,115 | 1,116 | 1,103 | 1,111 | -0.36% | 149,200 | 381億7328万 | +2.21% |
| 01/16 | 1,122 | 1,123 | 1,114 | 1,115 | -0.62% | 83,200 | 383億1072万 | +2.86% |
| 01/15 | 1,117 | 1,122 | 1,110 | 1,122 | +0.9% | 79,700 | 385億5124万 | +3.79% |
| 01/14 | 1,118 | 1,124 | 1,110 | 1,112 | -0.45% | 133,800 | 382億764万 | +3.25% |
| 01/13 | 1,137 | 1,142 | 1,106 | 1,117 | -0.18% | 309,000 | 383億7944万 | +4% |
| 01/09 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/09 | 1,114 | 1,128 | 1,114 | 1,119 | +0.81% | 135,300 | 384億4816万 | +4.58% |
| 01/08 | 1,126 | 1,129 | 1,106 | 1,110 | -1.42% | 168,500 | 381億3892万 | +4.23% |
| 01/08 | （空売り報告）Diversified Select Opportunities, LLC 350,200株（1.01%）+0.11% |
| 01/07 | 1,100 | 1,127 | 1,096 | 1,126 | +2.36% | 141,100 | 386億8867万 | +6.13% |
| 01/06 | 1,099 | 1,104 | 1,090 | 1,100 | +1.01% | 147,700 | 377億9533万 | +4.07% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 191,060株（0.55%）再IN |
| 01/05 | 1,097 | 1,100 | 1,083 | 1,089 | -0.18% | 198,300 | 374億1738万 | +3.32% |
| 01/05 | （空売り報告）Man Solutions Limited 166,400株（0.48%）-0.08%義務消失 |
| 2025 |
| 12/30 | 1,093 | 1,094 | 1,088 | 1,091 | -0.18% | 63,200 | 374億8610万 | +3.9% |
| 12/30 | （空売り報告）Diversified Select Opportunities, LLC 310,500株（0.9%）+0.1% |
| 12/29 | 1,094 | 1,095 | 1,086 | 1,093 | +0.37% | 90,900 | 375億5481万 | +4.39% |
| 12/26 | 1,082 | 1,089 | 1,081 | 1,089 | +0.46% | 61,800 | 374億1738万 | +4.41% |
| 12/25 | 1,083 | 1,086 | 1,077 | 1,084 | +0.28% | 45,200 | 372億4558万 | +4.33% |
| 12/24 | 1,080 | 1,085 | 1,080 | 1,081 | 0% | 44,700 | 371億4250万 | +4.44% |
| 12/23 | 1,079 | 1,087 | 1,076 | 1,081 | +0.56% | 54,800 | 371億4250万 | +4.85% |
| 12/22 | 1,070 | 1,084 | 1,069 | 1,075 | +0.84% | 120,500 | 369億3635万 | +4.67% |
| 12/22 | （空売り報告）Man Solutions Limited 195,400株（0.56%）-0.04% |
| 12/19 | 1,062 | 1,071 | 1,054 | 1,066 | +0.57% | 139,500 | 366億2711万 | +4.1% |
| 12/18 | （5%ルール）中央商事（8.42%） |
| 12/18 | 1,056 | 1,060 | 1,054 | 1,060 | +0.38% | 87,000 | 364億2095万 | +3.82% |
| 12/17 | 1,059 | 1,062 | 1,050 | 1,056 | -0.19% | 63,200 | 362億8352万 | +3.63% |
| 12/17 | （空売り報告）Diversified Select Opportunities, LLC 275,000株（0.8%）+0.09% |
| 12/16 | 1,070 | 1,073 | 1,055 | 1,058 | -2.13% | 88,600 | 363億5224万 | +4.13% |
| 12/15 | 1,060 | 1,081 | 1,060 | 1,081 | +2.27% | 113,200 | 371億4250万 | +6.61% |
| 12/12 | 1,048 | 1,059 | 1,048 | 1,057 | +1.83% | 90,000 | 363億1788万 | +4.65% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 161,015株（0.46%）-0.1%義務消失 |
| 12/11 | 1,049 | 1,050 | 1,033 | 1,038 | -0.95% | 100,100 | 356億6505万 | +3.08% |
| 12/10 | 1,040 | 1,049 | 1,036 | 1,048 | +1.35% | 72,300 | 360億864万 | +4.38% |
| 12/09 | 1,040 | 1,043 | 1,028 | 1,034 | -0.39% | 97,100 | 355億2761万 | +3.3% |
| 12/08 | 1,029 | 1,038 | 1,024 | 1,038 | +1.37% | 94,500 | 356億6505万 | +3.9% |
| 12/05 | 1,030 | 1,031 | 1,019 | 1,024 | -0.29% | 65,200 | 351億8402万 | +2.81% |
| 12/04 | 1,019 | 1,028 | 1,019 | 1,027 | +1.18% | 137,300 | 352億8709万 | +3.32% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 194,764株（0.56%）-0.06% |
| 12/03 | 1,013 | 1,023 | 1,012 | 1,015 | 0% | 107,100 | 348億7478万 | +2.32% |
| 12/02 | 1,016 | 1,018 | 1,009 | 1,015 | +0.5% | 88,500 | 348億7478万 | +2.32% |
| 12/01 | 1,019 | 1,019 | 1,010 | 1,010 | -0.59% | 84,200 | 347億298万 | +1.92% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 214,964株（0.62%）+0.04% |
| 11/28 | 1,016 | 1,022 | 1,014 | 1,016 | +0.2% | 93,500 | 349億914万 | +2.52% |
| 11/27 | 1,008 | 1,016 | 1,003 | 1,014 | +0.7% | 130,000 | 348億4042万 | +2.42% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 201,164株（0.58%）-0.02% |
| 11/26 | 1,010 | 1,010 | 998 | 1,007 | +0.6% | 75,300 | 345億9991万 | +1.82% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 206,564株（0.6%）+0.1% |
| 11/25 | 1,010 | 1,011 | 998 | 1,001 | -0.6% | 87,600 | 343億9375万 | +1.21% |
| 11/21 | 985 | 1,007 | 985 | 1,007 | +2.03% | 122,900 | 345億9991万 | +1.82% |
| 11/20 | 991 | 992 | 983 | 987 | -0.1% | 123,600 | 339億1272万 | -0.1% |
| 11/20 | （空売り報告）Man Solutions Limited 207,000株（0.6%）+0.1% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 172,364株（0.5%）新規 |
| 11/19 | 982 | 992 | 979 | 988 | +0.92% | 116,500 | 339億4708万 | 0% |
| 11/18 | 985 | 989 | 978 | 979 | -0.61% | 101,200 | 336億3784万 | -1.01% |
| 11/17 | 994 | 995 | 981 | 985 | -0.81% | 132,500 | 338億4400万 | -1.01% |
| 11/14 | 996 | 1,001 | 993 | 993 | -0.3% | 82,600 | 341億1888万 | -0.8% |
| 11/13 | 1,000 | 1,003 | 992 | 996 | -0.3% | 70,300 | 342億2195万 | -1.09% |
| 11/12 | 988 | 1,001 | 988 | 999 | +1.32% | 123,200 | 343億2503万 | -1.38% |
| 11/11 | 996 | 996 | 979 | 986 | -0.9% | 80,100 | 338億7836万 | -3.33% |
| 11/10 | 990 | 998 | 985 | 995 | +1.22% | 99,900 | 341億8759万 | -3.02% |
| 11/07 | 967 | 983 | 967 | 983 | +0.41% | 76,900 | 337億7528万 | -4.75% |
| 11/06 | 970 | 983 | 967 | 979 | +1.35% | 106,000 | 336億3784万 | -5.87% |
| 11/05 | 982 | 983 | 958 | 966 | -1.33% | 235,400 | 331億9117万 | -7.91% |
| 11/04 | 984 | 985 | 976 | 979 | -0.2% | 79,600 | 336億3784万 | -7.55% |
| 11/03 | （空売り報告）Diversified Select Opportunities, LLC 245,800株（0.71%）+0.11% |
| 10/31 | 972 | 981 | 971 | 981 | +0.93% | 68,700 | 349億3340万 | -8.23% |
| 10/31 | （空売り報告）Man Solutions Limited 171,800株（0.5%）新規 |
| 10/30 | 966 | 976 | 963 | 972 | +0.52% | 299,200 | 346億1291万 | -9.92% |
| 10/29 | 985 | 988 | 967 | 967 | -1.63% | 218,000 | 344億3486万 | -11.12% |
| 10/28 | 1,005 | 1,005 | 982 | 983 | -2.67% | 291,500 | 350億462万 | -10.47% |
| 10/27 | 1,000 | 1,013 | 998 | 1,010 | +1.81% | 197,400 | 359億6609万 | -8.84% |
| 10/24 | 1,004 | 1,004 | 992 | 992 | -0.9% | 209,600 | 353億2511万 | -11.19% |
| 10/23 | 1,001 | 1,004 | 993 | 1,001 | 0% | 196,100 | 356億4560万 | -11.18% |
| 10/22 | 1,002 | 1,006 | 998 | 1,001 | +0.5% | 137,300 | 356億4560万 | -11.96% |
| 10/21 | 1,000 | 1,002 | 992 | 996 | -0.6% | 168,600 | 354億6755万 | -13.16% |
| 10/20 | 1,000 | 1,006 | 991 | 1,002 | +1.42% | 178,200 | 356億8121万 | -13.4% |
| 10/17 | 999 | 1,003 | 976 | 988 | -0.7% | 278,800 | 351億8267万 | -15.41% |
| 10/16 | 1,006 | 1,009 | 993 | 995 | +0.1% | 217,700 | 354億3194万 | -15.75% |
| 10/15 | 1,007 | 1,015 | 993 | 994 | -0.9% | 354,600 | 353億9633万 | -16.61% |
| 10/14 | （自社株買い）取締役会(2025年4月24日)での決議状況(取得期間2025年5月1日～2025年9月30日) |
| 10/14 | 1,063 | 1,086 | 989 | 1,003 | -10.61% | 799,700 | 357億1682万 | -16.63% |
| 10/14 | （空売り報告）Diversified Select Opportunities, LLC 216,200株（0.6%）+0.1% |
| 10/10 | （IR情報）15:30 第2四半期(中間期)業績予想(連結・個別)と実績値との差異および通期業績予想(連結・個別)の修正に関するお知らせ |
| 10/10 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信[日本基準](連結) |
| 10/10 | 1,124 | 1,132 | 1,118 | 1,122 | -1.06% | 115,900 | 399億5441万 | -7.43% |
| 10/09 | 1,142 | 1,148 | 1,127 | 1,134 | -0.7% | 110,600 | 403億8173万 | -6.74% |
| 10/08 | 1,156 | 1,165 | 1,141 | 1,142 | -1.47% | 73,400 | 406億6661万 | -6.32% |
| 10/07 | 1,170 | 1,170 | 1,159 | 1,159 | -0.34% | 46,500 | 412億7198万 | -5.08% |
| 10/01 | （空売り報告）Diversified Select Opportunities, LLC 178,100株（0.5%）新規 |
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。
