| 2026 |
| 06/03 | 175 | 176 | 174 | 176 | +0.57% | 22,000 | 30億1766万 | -1.12% |
| 06/02 | 173 | 175 | 170 | 175 | +1.16% | 53,800 | 30億51万 | -1.69% |
| 06/01 | 176 | 176 | 172 | 173 | -1.7% | 78,200 | 29億6622万 | -2.81% |
| 06/01 | （空売り報告）Nomura International plc 138,297株（0.8%）+0.01% |
| 05/29 | 178 | 179 | 176 | 176 | -0.56% | 55,000 | 30億1766万 | -1.68% |
| 05/29 | （空売り報告）大和証券 406,200株（2.36%）-0.06% |
| 05/29 | （空売り報告）Nomura International plc 137,070株（0.79%）-0.11% |
| 05/28 | 179 | 179 | 177 | 177 | -0.56% | 22,400 | 30億3480万 | -1.12% |
| 05/27 | 181 | 181 | 175 | 178 | -1.66% | 69,600 | 30億5195万 | -0.56% |
| 05/27 | （空売り報告）大和証券 416,100株（2.42%）-0.15% |
| 05/26 | 183 | 183 | 180 | 181 | -1.09% | 36,800 | 31億338万 | +1.12% |
| 05/26 | （空売り報告）大和証券 441,100株（2.57%）-0.09% |
| 05/25 | 183 | 185 | 181 | 183 | +0.55% | 29,600 | 31億3768万 | +2.23% |
| 05/22 | 182 | 183 | 181 | 182 | 0% | 26,000 | 31億2053万 | +1.68% |
| 05/21 | 181 | 182 | 180 | 182 | +1.11% | 20,900 | 31億2053万 | +1.68% |
| 05/20 | 181 | 182 | 179 | 180 | -0.55% | 25,300 | 30億8624万 | +0.56% |
| 05/20 | （空売り報告）大和証券 457,400株（2.66%）-0.11% |
| 05/19 | （5%ルール）鈴木洋（6.69%） |
| 05/19 | （5%ルール）鈴木洋（9.83%） |
| 05/19 | 175 | 183 | 175 | 181 | +2.26% | 81,300 | 31億338万 | +1.12% |
| 05/18 | 178 | 178 | 175 | 177 | +1.14% | 32,800 | 30億3480万 | -0.56% |
| 05/15 | （自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年5月14日～2026年5月14日) |
| 05/15 | （IR情報）11:30 連結子会社からの配当金受領に関するお知らせ |
| 05/15 | 182 | 182 | 175 | 175 | -1.13% | 67,100 | 30億51万 | -1.69% |
| 05/15 | （空売り報告）Nomura International plc 155,208株（0.9%）+0.02% |
| 05/14 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 05/14 | （IR情報）10:00 主要株主の異動に関するお知らせ |
| 05/14 | 181 | 182 | 175 | 177 | -5.35% | 134,800 | 30億3480万 | -0.56% |
| 05/14 | （空売り報告）Nomura International plc 152,205株（0.88%）-0.09% |
| 05/13 | （IR情報）16:30 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 05/13 | （IR情報）16:30 営業外費用(有価証券運用損)に関するお知らせ |
| 05/13 | 184 | 189 | 181 | 187 | +2.19% | 119,300 | 32億626万 | +5.06% |
| 05/12 | 182 | 183 | 179 | 183 | +0.55% | 42,300 | 31億3768万 | +3.39% |
| 05/12 | （空売り報告）Nomura International plc 167,881株（0.97%）-0.12% |
| 05/11 | 181 | 182 | 180 | 182 | +0.55% | 26,300 | 31億2053万 | +2.82% |
| 05/11 | （空売り報告）大和証券 476,200株（2.77%）-0.06% |
| 05/08 | 178 | 181 | 177 | 181 | +1.69% | 66,400 | 31億338万 | +2.84% |
| 05/07 | 179 | 179 | 177 | 178 | +0.56% | 39,500 | 30億5195万 | +1.71% |
| 05/07 | （空売り報告）Nomura International plc 187,761株（1.09%）-0.01% |
| 05/01 | 178 | 178 | 174 | 177 | +0.57% | 24,100 | 30億3480万 | +1.72% |
| 04/30 | 173 | 176 | 173 | 176 | +1.73% | 21,700 | 30億1766万 | +1.15% |
| 04/28 | 175 | 176 | 172 | 173 | -1.14% | 31,900 | 29億6622万 | 0% |
| 04/28 | （空売り報告）Nomura International plc 189,488株（1.1%）+0.04% |
| 04/27 | 177 | 177 | 175 | 175 | 0% | 100,700 | 30億51万 | +1.16% |
| 04/27 | （空売り報告）大和証券 486,300株（2.83%）-0.27% |
| 04/24 | 171 | 176 | 171 | 175 | +2.34% | 91,500 | 30億51万 | +1.74% |
| 04/24 | （空売り報告）大和証券 532,700株（3.1%）-0.28% |
| 04/23 | 177 | 178 | 170 | 171 | -4.47% | 137,500 | 29億3193万 | -0.58% |
| 04/22 | 177 | 180 | 176 | 179 | 0% | 52,300 | 30億6909万 | +4.07% |
| 04/21 | 177 | 180 | 177 | 179 | +0.56% | 74,000 | 30億6909万 | +4.07% |
| 04/21 | （空売り報告）大和証券 581,100株（3.38%）-0.18% |
| 04/20 | 183 | 183 | 177 | 178 | -2.73% | 85,500 | 30億5195万 | +4.09% |
| 04/17 | 182 | 183 | 179 | 183 | 0% | 38,000 | 31億3768万 | +7.02% |
| 04/16 | 180 | 184 | 179 | 183 | +1.67% | 136,300 | 31億3768万 | +7.65% |
| 04/16 | （空売り報告）大和証券 611,400株（3.56%）-0.22% |
| 04/16 | （空売り報告）Nomura International plc 183,305株（1.06%）-0.05% |
| 04/15 | 182 | 183 | 177 | 180 | -1.1% | 101,500 | 30億8624万 | +6.51% |
| 04/15 | （空売り報告）大和証券 649,100株（3.78%）-0.05% |
| 04/15 | （空売り報告）Nomura International plc 191,130株（1.11%）+0.07% |
| 04/14 | 178 | 184 | 178 | 182 | +1.11% | 299,800 | 31億2053万 | +7.69% |
| 04/14 | （空売り報告）大和証券 657,100株（3.83%）-0.62% |
| 04/14 | （空売り報告）Nomura International plc 179,813株（1.04%）-0.08% |
| 04/13 | 178 | 180 | 175 | 180 | +1.69% | 75,700 | 30億8624万 | +7.14% |
| 04/10 | 177 | 178 | 175 | 177 | 0% | 73,700 | 30億3480万 | +5.36% |
| 04/10 | （空売り報告）大和証券 764,400株（4.45%）-0.13% |
| 04/09 | 178 | 180 | 175 | 177 | 0% | 85,800 | 30億3480万 | +5.36% |
| 04/08 | 176 | 178 | 175 | 177 | +1.72% | 117,400 | 30億3480万 | +5.36% |
| 04/08 | （空売り報告）Nomura International plc 192,332株（1.12%）-0.16% |
| 04/07 | 173 | 176 | 173 | 174 | -0.57% | 101,800 | 29億8336万 | +2.96% |
| 04/06 | 172 | 177 | 170 | 175 | +2.34% | 146,500 | 30億51万 | +4.17% |
| 04/06 | （空売り報告）大和証券 786,400株（4.58%）-0.04% |
| 04/03 | 167 | 171 | 167 | 171 | +2.4% | 145,500 | 29億3193万 | +1.79% |
| 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% |
| 04/01 | （空売り報告）Nomura International plc 220,203株（1.28%）-0.1% |
| 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 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 | （IR情報）15:45 株主優待制度の実施に関するお知らせ |
| 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% |
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。
