| 2026 |
| 04/02 | 167 | 169 | 164 | 167 | +1.83% | 121,500 | 28億6334万 | -0.6% |
| 04/01 | 164 | 165 | 163 | 164 | +1.23% | 47,200 | 28億1191万 | -2.38% |
| 03/31 | 162 | 164 | 161 | 162 | 0% | 91,600 | 27億7761万 | -4.14% |
| 03/30 | 163 | 164 | 159 | 162 | -0.61% | 119,100 | 27億7761万 | -4.14% |
| 03/30 | （空売り報告）大和証券 793,300株（4.62%）+0.18% |
| 03/27 | 164 | 165 | 161 | 163 | +0.62% | 133,400 | 27億9476万 | -3.55% |
| 03/27 | （空売り報告）大和証券 762,600株（4.44%）+0.24% |
| 03/26 | 165 | 167 | 162 | 162 | -2.41% | 70,300 | 27億7761万 | -4.14% |
| 03/26 | （空売り報告）大和証券 720,600株（4.2%）+0.08% |
| 03/25 | 164 | 168 | 164 | 166 | +1.84% | 90,000 | 28億4620万 | -1.78% |
| 03/25 | （空売り報告）Nomura International plc 236,677株（1.38%）-0.03% |
| 03/24 | 163 | 166 | 163 | 163 | +1.88% | 168,300 | 27億9476万 | -3.55% |
| 03/24 | （空売り報告）大和証券 707,000株（4.12%）+0.03% |
| 03/23 | 160 | 160 | 157 | 160 | -1.84% | 211,000 | 27億4332万 | -5.33% |
| 03/23 | （空売り報告）大和証券 702,500株（4.09%）+0.21% |
| 03/19 | 171 | 171 | 163 | 163 | -5.23% | 231,000 | 27億9476万 | -3.55% |
| 03/18 | 172 | 176 | 171 | 172 | +1.18% | 197,400 | 29億4907万 | +2.38% |
| 03/18 | （空売り報告）大和証券 665,600株（3.88%）+0.18% |
| 03/17 | 168 | 172 | 167 | 170 | +3.03% | 357,700 | 29億1478万 | +1.19% |
| 03/17 | （空売り報告）大和証券 634,600株（3.7%）+0.18% |
| 03/16 | 167 | 167 | 163 | 165 | -1.2% | 115,900 | 28億2905万 | -1.79% |
| 03/16 | （空売り報告）大和証券 604,600株（3.52%）+0.09% |
| 03/13 | 164 | 167 | 163 | 167 | +1.21% | 174,200 | 28億6334万 | 0% |
| 03/13 | （空売り報告）大和証券 588,600株（3.43%）+0.07% |
| 03/12 | 167 | 170 | 164 | 165 | -1.79% | 278,600 | 28億2905万 | -1.2% |
| 03/12 | （空売り報告）大和証券 576,300株（3.36%）+0.18% |
| 03/12 | （空売り報告）Nomura International plc 243,401株（1.41%）+0.22% |
| 03/11 | 171 | 172 | 167 | 168 | -1.18% | 280,100 | 28億8049万 | +1.2% |
| 03/11 | （空売り報告）大和証券 546,600株（3.18%）+0.3% |
| 03/11 | （空売り報告）Nomura International plc 204,424株（1.19%）+0.18% |
| 03/10 | 172 | 172 | 168 | 170 | +1.19% | 216,200 | 29億1478万 | +2.41% |
| 03/10 | （空売り報告）大和証券 494,700株（2.88%）+0.11% |
| 03/10 | （空売り報告）Nomura International plc 173,784株（1.01%）+0.11% |
| 03/09 | 171 | 171 | 164 | 168 | -4.55% | 472,500 | 28億8049万 | +1.82% |
| 03/09 | （空売り報告）大和証券 475,900株（2.77%）+0.18% |
| 03/09 | （空売り報告）Nomura International plc 154,770株（0.9%）+0.34% |
| 03/06 | 180 | 185 | 173 | 176 | -2.22% | 1,052,300 | 30億1766万 | +6.67% |
| 03/06 | （空売り報告）大和証券 445,700株（2.59%）+0.86% |
| 03/05 | 178 | 218 | 175 | 180 | +4.05% | 7,945,900 | 30億8624万 | +9.76% |
| 03/05 | （空売り報告）大和証券 297,600株（1.73%）+0.74% |
| 03/04 | 180 | 184 | 172 | 173 | -8.95% | 566,500 | 29億6622万 | +6.13% |
| 03/04 | （空売り報告）大和証券 169,900株（0.99%）+0.4% |
| 03/03 | 204 | 215 | 181 | 190 | +13.77% | 5,743,900 | 32億5770万 | +17.28% |
| 03/03 | （空売り報告）大和証券 101,400株（0.59%）新規 |
| 03/03 | （空売り報告）Nomura International plc 96,045株（0.56%）再IN |
| 03/02 | （IR情報）15:45 株主優待制度の実施に関するお知らせ |
| 03/02 | （IR情報）15:45 業績予想及び配当予想の修正(増配)に関するお知らせ |
| 03/02 | 175 | 175 | 165 | 167 | -2.34% | 136,300 | 28億6334万 | +3.73% |
| 02/27 | 173 | 176 | 171 | 171 | +0.59% | 84,200 | 29億3193万 | +6.88% |
| 02/26 | 168 | 173 | 168 | 170 | -0.58% | 161,300 | 29億1478万 | +6.25% |
| 02/25 | 179 | 179 | 171 | 171 | -3.39% | 135,900 | 29億3193万 | +7.55% |
| 02/24 | 168 | 180 | 162 | 177 | +2.31% | 312,700 | 30億3480万 | +11.32% |
| 02/20 | 172 | 193 | 170 | 173 | +3.59% | 1,192,100 | 29億6622万 | +9.49% |
| 02/19 | 161 | 170 | 160 | 167 | +4.38% | 231,000 | 28億6334万 | +6.37% |
| 02/19 | （空売り報告）Nomura International plc 83,067株（0.48%）-0.11%義務消失 |
| 02/18 | 161 | 162 | 159 | 160 | 0% | 48,800 | 27億4332万 | +1.91% |
| 02/17 | 159 | 162 | 156 | 160 | +0.63% | 90,400 | 27億4332万 | +2.56% |
| 02/16 | 159 | 159 | 156 | 159 | +1.27% | 46,600 | 27億2618万 | +1.92% |
| 02/13 | 159 | 159 | 157 | 157 | 0% | 54,000 | 26億9189万 | +0.64% |
| 02/12 | 161 | 162 | 157 | 157 | -1.26% | 76,300 | 26億9189万 | +0.64% |
| 02/10 | 162 | 170 | 156 | 159 | -1.24% | 451,200 | 27億2618万 | +1.92% |
| 02/10 | （IR情報）8:59 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/10 | （空売り報告）Nomura International plc 101,964株（0.59%）-0.1% |
| 02/09 | 160 | 161 | 157 | 161 | +1.26% | 59,100 | 27億6047万 | +3.21% |
| 02/06 | 156 | 159 | 155 | 159 | +1.92% | 91,700 | 27億2618万 | +2.58% |
| 02/05 | 156 | 157 | 155 | 156 | 0% | 25,700 | 26億7474万 | +0.65% |
| 02/04 | 156 | 157 | 155 | 156 | 0% | 26,100 | 26億7474万 | +0.65% |
| 02/03 | 156 | 157 | 155 | 156 | 0% | 41,600 | 26億7474万 | +0.65% |
| 02/02 | 155 | 156 | 155 | 156 | 0% | 25,200 | 26億7474万 | +0.65% |
| 01/30 | 156 | 156 | 154 | 156 | 0% | 32,400 | 26億7474万 | +1.3% |
| 01/29 | 157 | 158 | 155 | 156 | +1.3% | 41,600 | 26億7474万 | +1.3% |
| 01/28 | 155 | 155 | 154 | 154 | 0% | 26,300 | 26億4045万 | 0% |
| 01/27 | 155 | 155 | 154 | 154 | -0.65% | 11,700 | 26億4045万 | 0% |
| 01/26 | 156 | 157 | 154 | 155 | -0.64% | 26,700 | 26億5759万 | +0.65% |
| 01/23 | 156 | 157 | 154 | 156 | 0% | 48,200 | 26億7474万 | +1.3% |
| 01/22 | 156 | 156 | 154 | 156 | 0% | 10,000 | 26億7474万 | +1.3% |
| 01/21 | 155 | 156 | 154 | 156 | 0% | 14,800 | 26億7474万 | +1.96% |
| 01/20 | 156 | 156 | 153 | 156 | 0% | 22,400 | 26億7474万 | +1.96% |
| 01/19 | 155 | 156 | 153 | 156 | +1.3% | 38,200 | 26億7474万 | +1.96% |
| 01/19 | （空売り報告）Nomura International plc 119,813株（0.69%）-0.1% |
| 01/16 | 154 | 155 | 153 | 154 | 0% | 49,500 | 26億4045万 | +0.65% |
| 01/15 | 155 | 155 | 153 | 154 | 0% | 57,300 | 26億4045万 | +0.65% |
| 01/14 | 156 | 157 | 154 | 154 | -0.65% | 49,000 | 26億4045万 | +0.65% |
| 01/13 | 156 | 156 | 154 | 155 | 0% | 34,400 | 26億5759万 | +1.31% |
| 01/09 | 154 | 156 | 153 | 155 | -0.64% | 56,100 | 26億5759万 | +0.65% |
| 01/08 | 154 | 157 | 153 | 156 | +0.65% | 63,300 | 26億7474万 | +1.3% |
| 01/07 | 154 | 156 | 153 | 155 | 0% | 36,300 | 26億5759万 | +0.65% |
| 01/06 | 154 | 156 | 154 | 155 | +1.31% | 59,800 | 26億5759万 | +0.65% |
| 01/05 | 152 | 154 | 152 | 153 | 0% | 29,400 | 26億2330万 | -0.65% |
| 2025 |
| 12/30 | 154 | 154 | 153 | 153 | -0.65% | 10,400 | 26億2330万 | -0.65% |
| 12/29 | 153 | 154 | 152 | 154 | +0.65% | 17,900 | 26億4045万 | 0% |
| 12/26 | 151 | 154 | 150 | 153 | +2% | 58,900 | 26億2330万 | -1.29% |
| 12/26 | （空売り報告）Nomura International plc 136,472株（0.79%）-0.1% |
| 12/25 | 151 | 152 | 150 | 150 | -0.66% | 39,700 | 25億7187万 | -3.23% |
| 12/24 | 152 | 152 | 150 | 151 | +0.67% | 36,400 | 25億8901万 | -2.58% |
| 12/23 | 151 | 153 | 149 | 150 | 0% | 37,700 | 25億7187万 | -3.23% |
| 12/22 | 151 | 152 | 149 | 150 | -1.96% | 54,800 | 25億7187万 | -3.23% |
| 12/19 | 151 | 153 | 150 | 153 | +0.66% | 48,800 | 26億2330万 | -1.92% |
| 12/18 | 151 | 152 | 150 | 152 | +0.66% | 21,400 | 26億616万 | -2.56% |
| 12/17 | 156 | 156 | 151 | 151 | -1.31% | 62,800 | 25億8901万 | -3.21% |
| 12/16 | 154 | 155 | 150 | 153 | -0.65% | 79,900 | 26億2330万 | -2.55% |
| 12/15 | 153 | 155 | 153 | 154 | 0% | 36,200 | 26億4045万 | -1.91% |
| 12/15 | （空売り報告）JPM Securities Japan Co Ltd. 82,300株（0.48%）-0.1%義務消失 |
| 12/12 | 154 | 155 | 153 | 154 | +0.65% | 33,900 | 26億4045万 | -1.91% |
| 12/11 | 154 | 156 | 153 | 153 | -0.65% | 24,700 | 26億2330万 | -3.16% |
| 12/10 | 155 | 156 | 154 | 154 | -1.28% | 16,400 | 26億4045万 | -2.53% |
| 12/09 | 155 | 156 | 154 | 156 | +0.65% | 26,300 | 26億7474万 | -1.27% |
| 12/09 | （空売り報告）Nomura International plc 154,215株（0.89%）-0.1% |
| 12/08 | 155 | 159 | 154 | 155 | -0.64% | 44,100 | 26億5759万 | -1.9% |
| 12/05 | 156 | 156 | 154 | 156 | +0.65% | 13,900 | 26億7474万 | -1.89% |
| 12/04 | 156 | 157 | 155 | 155 | -1.27% | 32,000 | 26億5759万 | -2.52% |
| 12/03 | 158 | 159 | 155 | 157 | 0% | 22,400 | 26億9189万 | -1.88% |
| 12/02 | 160 | 160 | 156 | 157 | -1.88% | 28,800 | 26億9189万 | -1.88% |
| 12/01 | 162 | 163 | 159 | 160 | 0% | 45,900 | 27億4332万 | -0.62% |
| 11/28 | 160 | 161 | 157 | 160 | 0% | 27,100 | 27億4332万 | -0.62% |
| 11/27 | 156 | 162 | 155 | 160 | +2.56% | 60,900 | 27億4332万 | -1.23% |
| 11/27 | （空売り報告）JPM Securities Japan Co Ltd. 100,400株（0.58%）-0.11% |
| 11/26 | 155 | 157 | 155 | 156 | -0.64% | 21,300 | 26億7474万 | -3.7% |
| 11/25 | 157 | 158 | 155 | 157 | +0.64% | 20,800 | 26億9189万 | -3.68% |
| 11/21 | 153 | 156 | 153 | 156 | 0% | 18,600 | 26億7474万 | -4.88% |
| 11/20 | 154 | 157 | 154 | 156 | +0.65% | 18,900 | 26億7474万 | -5.45% |
| 11/19 | 153 | 155 | 151 | 155 | +1.31% | 40,100 | 26億5759万 | -7.19% |
| 11/18 | 159 | 159 | 152 | 153 | -4.38% | 190,500 | 26億2330万 | -11.05% |
| 11/17 | 160 | 162 | 159 | 160 | 0% | 70,400 | 27億4332万 | -8.05% |
| 11/14 | 161 | 162 | 160 | 160 | -0.62% | 65,200 | 27億4332万 | -7.51% |
| 11/14 | （空売り報告）Nomura International plc 170,030株（0.99%）-0.03% |
| 11/13 | 163 | 163 | 160 | 161 | -1.23% | 133,000 | 27億6047万 | -6.94% |
| 11/12 | 165 | 193 | 162 | 163 | +1.88% | 1,630,000 | 27億9476万 | -5.78% |
| 11/12 | （IR情報）8:59 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/12 | （空売り報告）JPM Securities Japan Co Ltd. 119,800株（0.69%）-0.08% |
| 11/12 | （空売り報告）Nomura International plc 175,430株（1.02%）再IN |
| 11/11 | 160 | 162 | 159 | 160 | 0% | 26,100 | 27億4332万 | -6.98% |
| 11/10 | 161 | 162 | 160 | 160 | -0.62% | 22,800 | 27億4332万 | -6.98% |
| 11/07 | 160 | 162 | 158 | 161 | 0% | 34,300 | 27億6047万 | -6.4% |
| 11/06 | 160 | 162 | 159 | 161 | +0.63% | 31,900 | 27億6047万 | -6.4% |
| 11/05 | 159 | 160 | 156 | 160 | 0% | 50,600 | 27億4332万 | -6.98% |
| 11/05 | （空売り報告）JPM Securities Japan Co Ltd. 133,100株（0.77%）-0.06% |
| 11/04 | 161 | 161 | 159 | 160 | 0% | 43,500 | 27億4332万 | -6.43% |
| 10/29 | （空売り報告）JPM Securities Japan Co Ltd. 142,700株（0.83%）再IN |
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。
