| 2026 |
| 08/24 | 578 | 580 | 576 | 577 | -0.35% | 54,700 | 177億8498万 | +4.15% |
| 08/21 | 575 | 579 | 572 | 579 | +0.7% | 67,400 | 178億4663万 | +4.89% |
| 08/21 | （空売り報告）モルガン・スタンレーMUFG証券 270,701株（0.87%）-0.09% |
| 08/20 | 568 | 576 | 568 | 575 | +0.7% | 50,500 | 177億2334万 | +4.36% |
| 08/19 | 574 | 574 | 566 | 571 | -1.04% | 44,800 | 176億4万 | +4.01% |
| 08/18 | 573 | 577 | 570 | 577 | +1.23% | 72,100 | 177億8498万 | +5.29% |
| 08/18 | （空売り報告）モルガン・スタンレーMUFG証券 298,401株（0.96%）-0.13% |
| 08/17 | 574 | 577 | 568 | 570 | -0.52% | 57,400 | 175億6922万 | +4.4% |
| 08/14 | 562 | 573 | 562 | 573 | +1.42% | 74,700 | 176億6169万 | +5.14% |
| 08/13 | 564 | 567 | 561 | 565 | +0.18% | 66,500 | 174億1510万 | +4.05% |
| 08/13 | （空売り報告）モルガン・スタンレーMUFG証券 336,401株（1.09%）-0.02% |
| 08/12 | 562 | 571 | 558 | 564 | +2.17% | 113,900 | 173億8428万 | +4.06% |
| 08/12 | （空売り報告）Barclays Capital Securities Ltd 184,523株（0.59%）-0.02% |
| 08/10 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/10 | 547 | 568 | 536 | 552 | +0.91% | 184,800 | 170億1440万 | +2.03% |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 189,223株（0.61%）+0.02% |
| 08/07 | 539 | 547 | 539 | 547 | +2.05% | 43,600 | 168億6029万 | +1.48% |
| 08/06 | 533 | 539 | 533 | 536 | +0.75% | 41,700 | 165億2123万 | -0.37% |
| 08/06 | （空売り報告）Barclays Capital Securities Ltd 183,923株（0.59%）-0.1% |
| 08/05 | 533 | 537 | 531 | 532 | -0.37% | 28,900 | 163億9794万 | -0.93% |
| 08/04 | 538 | 538 | 531 | 534 | -0.56% | 52,400 | 164億5958万 | -0.37% |
| 08/03 | 542 | 542 | 535 | 537 | -0.92% | 47,700 | 165億5205万 | +0.37% |
| 07/31 | 548 | 549 | 542 | 542 | -1.28% | 69,100 | 167億617万 | +1.69% |
| 07/30 | 551 | 553 | 544 | 549 | -0.36% | 68,900 | 169億2193万 | +3.2% |
| 07/29 | 544 | 552 | 543 | 551 | +1.29% | 73,400 | 169億8358万 | +3.96% |
| 07/28 | 550 | 550 | 542 | 544 | -1.09% | 34,100 | 167億6782万 | +3.03% |
| 07/27 | 541 | 550 | 539 | 550 | +2.42% | 102,300 | 169億5276万 | +4.36% |
| 07/27 | （空売り報告）Barclays Capital Securities Ltd 213,123株（0.69%）-0.03% |
| 07/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/24 | 541 | 542 | 535 | 537 | -1.47% | 90,600 | 165億5205万 | +2.29% |
| 07/23 | 557 | 557 | 542 | 545 | -0.73% | 222,700 | 167億9864万 | +3.81% |
| 07/23 | （空売り報告）モルガン・スタンレーMUFG証券 343,101株（1.11%）+0.02% |
| 07/22 | 545 | 549 | 541 | 549 | +0.92% | 92,300 | 169億2193万 | +4.77% |
| 07/21 | 543 | 548 | 541 | 544 | +0.18% | 69,800 | 167億6782万 | +4.21% |
| 07/17 | 542 | 550 | 542 | 543 | 0% | 72,400 | 167億3699万 | +4.22% |
| 07/16 | 546 | 551 | 542 | 543 | -0.18% | 77,800 | 167億3699万 | +4.42% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 222,023株（0.72%）+0.13% |
| 07/15 | 543 | 545 | 540 | 544 | +1.12% | 36,900 | 167億6782万 | +4.82% |
| 07/14 | 538 | 543 | 537 | 538 | +0.75% | 35,700 | 165億8288万 | +3.86% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 184,323株（0.59%）-0.01% |
| 07/13 | 540 | 544 | 533 | 534 | -0.56% | 54,500 | 164億5958万 | +3.29% |
| 07/10 | 535 | 539 | 532 | 537 | +0.19% | 79,400 | 165億5205万 | +4.07% |
| 07/09 | 533 | 539 | 530 | 536 | +0.75% | 50,500 | 165億2123万 | +4.08% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 186,523株（0.6%）+0.02% |
| 07/08 | 533 | 537 | 530 | 532 | -0.19% | 61,200 | 163億9794万 | +3.5% |
| 07/07 | 530 | 535 | 525 | 533 | +1.52% | 81,700 | 164億2876万 | +3.9% |
| 07/06 | 520 | 530 | 520 | 525 | +1.35% | 109,800 | 161億8218万 | +2.74% |
| 07/06 | （空売り報告）モルガン・スタンレーMUFG証券 337,701株（1.09%）-0.04% |
| 07/03 | 518 | 522 | 517 | 518 | +0.39% | 54,100 | 159億6641万 | +1.37% |
| 07/02 | 505 | 518 | 504 | 516 | +2.18% | 133,100 | 159億477万 | +0.98% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 179,023株（0.58%）-0.1% |
| 07/01 | 503 | 506 | 501 | 505 | 0% | 87,200 | 155億6571万 | -1.17% |
| 06/30 | 507 | 509 | 503 | 505 | -0.2% | 106,300 | 155億6571万 | -1.17% |
| 06/30 | （空売り報告）モルガン・スタンレーMUFG証券 350,901株（1.13%）-0.09% |
| 06/29 | 505 | 507 | 503 | 506 | +0.2% | 209,500 | 155億9653万 | -1.17% |
| 06/29 | （空売り報告）モルガン・スタンレーMUFG証券 377,001株（1.22%）-0.13% |
| 06/26 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/26 | 500 | 506 | 500 | 505 | +0.6% | 85,000 | 155億6571万 | -1.56% |
| 06/25 | 505 | 506 | 502 | 502 | -0.2% | 35,300 | 154億7324万 | -2.14% |
| 06/24 | 509 | 510 | 501 | 503 | -1.37% | 177,400 | 155億406万 | -2.14% |
| 06/24 | （空売り報告）モルガン・スタンレーMUFG証券 418,201株（1.35%）-0.08% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 210,723株（0.68%）-0.1% |
| 06/23 | 516 | 516 | 507 | 510 | -0.2% | 64,600 | 157億1983万 | -0.97% |
| 06/22 | 516 | 517 | 508 | 511 | -0.97% | 83,600 | 157億5065万 | -0.97% |
| 06/19 | 517 | 520 | 515 | 516 | 0% | 97,300 | 159億477万 | -0.19% |
| 06/18 | 515 | 518 | 512 | 516 | -0.19% | 45,900 | 159億477万 | -0.19% |
| 06/17 | 514 | 521 | 512 | 517 | +0.58% | 105,000 | 159億3559万 | -0.19% |
| 06/17 | （空売り報告）モルガン・スタンレーMUFG証券 443,201株（1.43%）+0.04% |
| 06/16 | 516 | 516 | 510 | 514 | -0.39% | 103,200 | 158億4312万 | -0.77% |
| 06/15 | 518 | 522 | 516 | 516 | 0% | 102,600 | 159億477万 | -0.58% |
| 06/12 | 510 | 518 | 510 | 516 | +0.98% | 60,000 | 159億477万 | -0.58% |
| 06/11 | 518 | 518 | 508 | 511 | -1.35% | 66,000 | 157億5065万 | -1.73% |
| 06/10 | 516 | 520 | 514 | 518 | +0.39% | 133,400 | 159億6641万 | -0.58% |
| 06/10 | （空売り報告）モルガン・スタンレーMUFG証券 428,601株（1.39%）-0.01% |
| 06/09 | 513 | 518 | 512 | 516 | +1.38% | 66,800 | 159億477万 | -1.15% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 242,123株（0.78%）新規 |
| 06/08 | 510 | 514 | 508 | 509 | -1.17% | 53,900 | 156億8900万 | -2.68% |
| 06/05 | 508 | 516 | 506 | 515 | +1.58% | 45,600 | 158億7394万 | -1.72% |
| 06/04 | 507 | 509 | 503 | 507 | 0% | 35,400 | 156億2736万 | -3.43% |
| 06/03 | 505 | 509 | 499 | 507 | +1% | 98,400 | 156億2736万 | -3.61% |
| 06/02 | 505 | 505 | 501 | 502 | -0.99% | 61,100 | 154億7324万 | -4.92% |
| 06/01 | 514 | 514 | 504 | 507 | -1.55% | 132,200 | 156億2736万 | -4.34% |
| 05/29 | 517 | 521 | 515 | 515 | -0.58% | 96,600 | 158億7394万 | -3.2% |
| 05/28 | 520 | 523 | 514 | 518 | -0.58% | 132,400 | 159億6641万 | -2.81% |
| 05/27 | 521 | 522 | 516 | 521 | 0% | 71,100 | 160億5888万 | -2.62% |
| 05/26 | 516 | 524 | 516 | 521 | 0% | 56,300 | 160億5888万 | -2.8% |
| 05/25 | 524 | 525 | 518 | 521 | -0.38% | 74,700 | 160億5888万 | -2.98% |
| 05/22 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/22 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/22 | （IR情報）15:30 中期経営計画の数値目標修正に関するお知らせ |
| 05/22 | 526 | 526 | 520 | 523 | -0.57% | 40,300 | 161億2053万 | -2.97% |
| 05/21 | 530 | 533 | 525 | 526 | -0.38% | 33,200 | 162億1300万 | -2.59% |
| 05/20 | 531 | 532 | 524 | 528 | -0.38% | 67,700 | 162億7464万 | -2.4% |
| 05/19 | 528 | 535 | 528 | 530 | +0.57% | 45,400 | 163億3629万 | -2.39% |
| 05/18 | 534 | 536 | 523 | 527 | -1.31% | 52,700 | 162億4382万 | -3.3% |
| 05/15 | 533 | 538 | 532 | 534 | +2.89% | 55,600 | 164億5958万 | -2.38% |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 530 | 530 | 519 | 519 | -2.44% | 101,600 | 159億9724万 | -5.29% |
| 05/13 | 532 | 535 | 531 | 532 | 0% | 38,500 | 163億9794万 | -3.27% |
| 05/12 | 532 | 532 | 528 | 532 | 0% | 63,200 | 163億9794万 | -3.45% |
| 05/11 | 531 | 533 | 528 | 532 | +0.19% | 77,900 | 163億9794万 | -3.62% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 433,701株（1.4%）+0.09% |
| 05/08 | 536 | 536 | 530 | 531 | -0.75% | 92,100 | 163億6711万 | -3.98% |
| 05/07 | 544 | 545 | 535 | 535 | -1.11% | 83,000 | 164億9041万 | -3.43% |
| 05/01 | 541 | 541 | 532 | 541 | +0.93% | 84,600 | 166億7535万 | -2.7% |
| 04/30 | 542 | 543 | 536 | 536 | -0.19% | 100,500 | 165億2123万 | -3.94% |
| 04/28 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 04/28 | 539 | 539 | 532 | 537 | 0% | 77,800 | 165億5205万 | -4.28% |
| 04/27 | 545 | 545 | 535 | 537 | -1.47% | 85,600 | 165億5205万 | -4.62% |
| 04/27 | （空売り報告）モルガン・スタンレーMUFG証券 406,401株（1.31%）+0.03% |
| 04/24 | 549 | 550 | 544 | 545 | -0.55% | 36,100 | 167億9864万 | -3.54% |
| 04/23 | 547 | 550 | 545 | 548 | +0.37% | 54,500 | 168億9111万 | -3.35% |
| 04/22 | 553 | 553 | 546 | 546 | -1.27% | 49,100 | 168億2946万 | -4.21% |
| 04/21 | 553 | 557 | 551 | 553 | 0% | 51,900 | 170億4522万 | -3.32% |
| 04/20 | 558 | 561 | 551 | 553 | -0.54% | 71,900 | 170億4522万 | -3.66% |
| 04/17 | 557 | 562 | 556 | 556 | -0.36% | 48,200 | 171億3769万 | -3.47% |
| 04/16 | 557 | 561 | 555 | 558 | +0.72% | 59,800 | 171億9934万 | -3.63% |
| 04/15 | 555 | 559 | 552 | 554 | +0.54% | 47,000 | 170億7605万 | -4.65% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 394,801株（1.28%）-0.03% |
| 04/14 | 556 | 558 | 549 | 551 | -0.36% | 60,100 | 169億8358万 | -5.65% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 404,601株（1.31%）-0.1% |
| 04/13 | 561 | 564 | 553 | 553 | -1.78% | 68,900 | 170億4522万 | -5.63% |
| 04/10 | 569 | 572 | 562 | 563 | -0.88% | 95,700 | 173億5346万 | -4.41% |
| 04/09 | 576 | 576 | 566 | 568 | -1.22% | 81,600 | 175億757万 | -4.05% |
| 04/08 | 580 | 585 | 573 | 575 | -0.17% | 113,400 | 177億2334万 | -3.04% |
| 04/07 | 571 | 576 | 571 | 576 | +1.59% | 57,400 | 177億5416万 | -3.19% |
| 04/06 | 564 | 568 | 563 | 567 | +0.53% | 36,400 | 174億7675万 | -5.18% |
| 04/03 | 562 | 568 | 562 | 564 | +0.18% | 58,500 | 173億8428万 | -6.16% |
| 04/02 | 567 | 577 | 562 | 563 | -0.35% | 109,000 | 173億5346万 | -6.94% |
| 04/01 | 558 | 567 | 558 | 565 | +2.17% | 73,200 | 174億1510万 | -7.07% |
| 03/31 | 553 | 558 | 548 | 553 | -0.36% | 96,800 | 170億4522万 | -9.64% |
| 03/30 | 550 | 565 | 548 | 555 | -6.09% | 415,800 | 171億687万 | -9.9% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 436,701株（1.41%）+0.09% |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 408,200株（1.32%）+0.1% |
| 03/23 | （IR情報）15:30 人事異動に関するお知らせ |
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。
