| 2026 |
| 10/01 | 1,977 | 1,996 | 1,945 | 1,980 | -2.32% | 1,534,800 | - | +0.35% |
| 09/30 | 2,001 | 2,038 | 1,997 | 2,027 | +1.4% | 1,274,600 | - | +2.84% |
| 09/29 | 2,005 | 2,019 | 1,986 | 1,999 | -1.87% | 1,510,500 | - | +1.58% |
| 09/28 | 2,034 | 2,048 | 2,017 | 2,037 | +0.84% | 1,527,500 | - | +3.72% |
| 09/25 | 2,002 | 2,038 | 2,002 | 2,020 | +0.9% | 1,808,900 | - | +3.06% |
| 09/24 | 1,994 | 2,008 | 1,971 | 2,002 | +0.96% | 1,607,500 | - | +2.35% |
| 09/18 | 2,018 | 2,019 | 1,983 | 1,983 | -1.73% | 1,739,300 | - | +1.48% |
| 09/17 | 1,998 | 2,018 | 1,992 | 2,018 | +1.61% | 785,400 | - | +3.33% |
| 09/17 | （空売り報告）BNP Paribas Financial Markets SNC 3,694,662株（1.02%）+0.14% |
| 09/16 | 1,985 | 2,000 | 1,979 | 1,986 | +0.46% | 619,900 | - | +1.79% |
| 09/15 | 2,013 | 2,014 | 1,977 | 1,977 | -1.1% | 611,900 | - | +1.44% |
| 09/14 | 1,999 | 2,023 | 1,990 | 1,999 | +0.91% | 945,200 | - | +2.67% |
| 09/11 | 1,946 | 1,990 | 1,937 | 1,981 | +0.92% | 1,444,600 | - | +1.85% |
| 09/10 | 1,926 | 1,971 | 1,923 | 1,963 | +1.55% | 1,188,600 | - | +1.13% |
| 09/09 | 1,925 | 1,949 | 1,918 | 1,933 | -0.82% | 966,100 | - | -0.26% |
| 09/08 | 1,913 | 1,955 | 1,913 | 1,949 | +0.98% | 1,004,500 | - | +0.62% |
| 09/08 | （空売り報告）BNP Paribas Financial Markets SNC 3,193,362株（0.88%）-0.03% |
| 09/07 | 1,942 | 1,956 | 1,928 | 1,930 | -1.78% | 893,100 | - | -0.57% |
| 09/04 | 1,936 | 1,969 | 1,925 | 1,965 | +1.45% | 1,177,300 | - | +0.98% |
| 09/03 | （IR情報）11:30 国内線貨物専用機の運航完了に関するお知らせ |
| 09/03 | 1,911 | 1,950 | 1,905 | 1,937 | +1.15% | 1,058,900 | - | -0.82% |
| 09/02 | 1,928 | 1,937 | 1,913 | 1,915 | -2.69% | 1,343,900 | - | -2.45% |
| 09/02 | （空売り報告）BNP Paribas Financial Markets SNC 3,313,562株（0.91%）+0.02% |
| 09/01 | 1,954 | 1,975 | 1,949 | 1,968 | +0.87% | 860,600 | - | -0.15% |
| 09/01 | （空売り報告）BNP Paribas Financial Markets SNC 3,224,962株（0.89%）-0.02% |
| 08/31 | 1,950 | 1,963 | 1,943 | 1,951 | +0.05% | 977,800 | - | -1.22% |
| 08/28 | 1,935 | 1,950 | 1,931 | 1,950 | -0.15% | 2,052,400 | - | -1.47% |
| 08/28 | （空売り報告）BNP Paribas Financial Markets SNC 3,303,662株（0.91%）-0.21% |
| 08/27 | 1,951 | 1,973 | 1,947 | 1,953 | -0.2% | 1,041,100 | - | -1.46% |
| 08/26 | 1,938 | 1,968 | 1,934 | 1,957 | +0.41% | 1,001,000 | - | -1.41% |
| 08/25 | 1,955 | 1,982 | 1,942 | 1,949 | +0.67% | 1,723,900 | - | -1.91% |
| 08/24 | 1,937 | 1,948 | 1,914 | 1,936 | +0.21% | 809,300 | - | -2.71% |
| 08/21 | 1,920 | 1,939 | 1,914 | 1,932 | +0.63% | 836,800 | - | -2.96% |
| 08/20 | 1,951 | 1,952 | 1,901 | 1,920 | -0.05% | 917,600 | - | -3.61% |
| 08/19 | 1,933 | 1,943 | 1,899 | 1,921 | -0.36% | 1,194,300 | - | -3.66% |
| 08/18 | 1,919 | 1,929 | 1,879 | 1,928 | -1.03% | 1,063,800 | - | -3.36% |
| 08/17 | 1,975 | 1,988 | 1,948 | 1,948 | -1.17% | 994,600 | - | -2.36% |
| 08/14 | 1,959 | 1,981 | 1,930 | 1,971 | +1.08% | 1,532,200 | - | -1.25% |
| 08/13 | 1,941 | 1,958 | 1,920 | 1,950 | +0.67% | 1,594,200 | - | -2.3% |
| 08/12 | 1,934 | 1,949 | 1,920 | 1,937 | +0.16% | 1,019,800 | - | -3% |
| 08/12 | （空売り報告）BNP Paribas Financial Markets SNC 4,057,400株（1.12%）+0.24% |
| 08/10 | 1,935 | 1,946 | 1,909 | 1,934 | -0.1% | 1,099,400 | - | -3.25% |
| 08/07 | 1,888 | 1,956 | 1,886 | 1,936 | +2.27% | 1,712,100 | - | -3.2% |
| 08/06 | （5%ルール）アモーヴァ・アセットマネジメント（2.55%）三井住友トラスト・アセットマネジメント（1.64%） |
| 08/06 | 1,890 | 1,905 | 1,840 | 1,893 | +0.69% | 2,459,100 | - | -5.26% |
| 08/05 | 1,910 | 1,962 | 1,876 | 1,880 | -1.88% | 1,569,000 | - | -5.81% |
| 08/04 | 1,991 | 2,000 | 1,890 | 1,916 | -6.12% | 2,884,900 | - | -3.96% |
| 08/03 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/03 | 2,055 | 2,074 | 2,013 | 2,041 | -1.4% | 1,782,000 | - | +2.46% |
| 07/31 | 2,080 | 2,095 | 2,060 | 2,070 | -3.23% | 1,771,300 | - | +4.39% |
| 07/30 | 2,182 | 2,195 | 2,129 | 2,139 | -1.88% | 1,259,000 | - | +8.41% |
| 07/29 | 2,135 | 2,193 | 2,117 | 2,180 | +2.88% | 1,998,500 | - | +11.34% |
| 07/29 | （空売り報告）JPM Securities Japan Co Ltd. 1,413,226株（0.39%）-0.11%義務消失 |
| 07/28 | 2,072 | 2,121 | 2,072 | 2,119 | +2.47% | 1,716,700 | - | +9.17% |
| 07/28 | （空売り報告）BNP Paribas Financial Markets SNC 3,176,380株（0.88%）-0.03% |
| 07/28 | （空売り報告）JPM Securities Japan Co Ltd. 1,837,707株（0.5%）再IN |
| 07/27 | 2,050 | 2,074 | 2,026 | 2,068 | +1.12% | 1,781,000 | - | +7.32% |
| 07/24 | 2,021 | 2,055 | 2,000 | 2,045 | +0.54% | 1,092,400 | - | +6.79% |
| 07/23 | 2,024 | 2,041 | 2,011 | 2,034 | +0.84% | 1,171,400 | - | +6.83% |
| 07/22 | 1,991 | 2,021 | 1,979 | 2,017 | -0.25% | 1,152,300 | - | +6.55% |
| 07/22 | （空売り報告）JPM Securities Japan Co Ltd. 1,675,066株（0.46%）-0.08%義務消失 |
| 07/21 | 2,025 | 2,044 | 2,021 | 2,022 | +0.95% | 1,383,200 | - | +7.32% |
| 07/21 | （空売り報告）JPM Securities Japan Co Ltd. 1,960,066株（0.54%）再IN |
| 07/17 | 1,990 | 2,022 | 1,990 | 2,003 | +1.78% | 1,636,700 | - | +6.88% |
| 07/16 | （IR情報）15:30 「企業価値向上委員会」の設置に関するお知らせ |
| 07/16 | 1,960 | 1,990 | 1,955 | 1,968 | -0.15% | 643,700 | - | +5.52% |
| 07/16 | （空売り報告）JPM Securities Japan Co Ltd. 1,615,466株（0.44%）-0.11%義務消失 |
| 07/15 | 1,980 | 1,980 | 1,958 | 1,971 | +0.56% | 550,700 | - | +6.02% |
| 07/15 | （空売り報告）JPM Securities Japan Co Ltd. 1,985,266株（0.55%）再IN |
| 07/14 | 1,965 | 1,996 | 1,959 | 1,960 | +1.14% | 1,057,200 | - | +5.77% |
| 07/13 | 1,960 | 1,967 | 1,938 | 1,938 | -0.31% | 751,700 | - | +4.98% |
| 07/10 | 1,980 | 1,981 | 1,931 | 1,944 | -0.46% | 1,095,200 | - | +5.65% |
| 07/10 | （空売り報告）BNP Paribas Financial Markets SNC 3,301,454株（0.91%）+0.02% |
| 07/10 | （空売り報告）JPM Securities Japan Co Ltd. 1,763,048株（0.48%）-0.1%義務消失 |
| 07/09 | 1,959 | 1,973 | 1,946 | 1,953 | -0.86% | 770,200 | - | +6.49% |
| 07/09 | （空売り報告）JPM Securities Japan Co Ltd. 2,102,048株（0.58%）-0.02% |
| 07/08 | 1,982 | 1,983 | 1,957 | 1,970 | -0.51% | 1,174,600 | - | +7.77% |
| 07/08 | （空売り報告）JPM Securities Japan Co Ltd. 2,188,048株（0.6%）再IN |
| 07/07 | 1,980 | 1,993 | 1,956 | 1,980 | -0.8% | 1,319,600 | - | +8.67% |
| 07/06 | 1,946 | 2,003 | 1,937 | 1,996 | +2.57% | 1,923,900 | - | +9.97% |
| 07/06 | （空売り報告）野村證券 2,067,455株（0.57%）-0.12% |
| 07/03 | 1,943 | 1,959 | 1,924 | 1,946 | +1.94% | 1,914,000 | - | +7.69% |
| 07/03 | （空売り報告）BNP Paribas Financial Markets SNC 3,213,754株（0.89%）-0.01% |
| 07/03 | （空売り報告）JPM Securities Japan Co Ltd. 1,772,148株（0.49%）-0.12%義務消失 |
| 07/02 | 1,854 | 1,910 | 1,844 | 1,909 | +3.75% | 1,371,500 | - | +5.94% |
| 07/02 | （空売り報告）JPM Securities Japan Co Ltd. 2,211,348株（0.61%）+0.06% |
| 07/01 | 1,827 | 1,844 | 1,822 | 1,840 | +0.27% | 1,134,800 | - | +2.39% |
| 06/30 | 1,855 | 1,856 | 1,824 | 1,835 | -1.02% | 996,700 | - | +2.29% |
| 06/30 | （空売り報告）BNP Paribas Financial Markets SNC 3,254,314株（0.9%）+0.02% |
| 06/29 | 1,825 | 1,858 | 1,810 | 1,854 | +1.87% | 1,175,100 | - | +3.46% |
| 06/29 | （空売り報告）JPM Securities Japan Co Ltd. 1,986,920株（0.55%）-0.12% |
| 06/26 | 1,823 | 1,834 | 1,810 | 1,820 | +0.44% | 960,800 | - | +1.73% |
| 06/26 | （空売り報告）JPM Securities Japan Co Ltd. 2,446,420株（0.67%）+0.08% |
| 06/25 | 1,776 | 1,822 | 1,761 | 1,812 | +3.13% | 1,772,000 | - | +1.4% |
| 06/25 | （空売り報告）JPM Securities Japan Co Ltd. 2,141,024株（0.59%）-0.02% |
| 06/24 | 1,764 | 1,778 | 1,748 | 1,757 | -1.01% | 1,370,800 | - | -1.62% |
| 06/23 | 1,765 | 1,793 | 1,757 | 1,775 | +1.02% | 996,800 | - | -0.56% |
| 06/23 | （空売り報告）JPM Securities Japan Co Ltd. 2,229,589株（0.61%）-0.11% |
| 06/22 | 1,771 | 1,772 | 1,746 | 1,757 | -0.79% | 841,800 | - | -1.57% |
| 06/19 | 1,750 | 1,779 | 1,740 | 1,771 | +0.34% | 2,128,900 | - | -0.73% |
| 06/19 | （空売り報告）BNP Paribas Financial Markets SNC 3,194,914株（0.88%）-0.02% |
| 06/18 | 1,744 | 1,775 | 1,734 | 1,765 | -0.28% | 988,300 | - | -1.01% |
| 06/18 | （空売り報告）JPM Securities Japan Co Ltd. 2,627,710株（0.72%）新規 |
| 06/17 | 1,770 | 1,780 | 1,763 | 1,770 | -0.28% | 830,300 | - | -0.73% |
| 06/16 | 1,774 | 1,781 | 1,760 | 1,775 | -0.56% | 1,237,400 | - | -0.45% |
| 06/15 | 1,784 | 1,808 | 1,768 | 1,785 | 0% | 1,220,300 | - | +0.17% |
| 06/15 | （空売り報告）BNP Paribas Financial Markets SNC 3,252,874株（0.9%）+0.04% |
| 06/12 | 1,835 | 1,836 | 1,784 | 1,785 | -1.71% | 1,338,400 | - | +0.34% |
| 06/11 | 1,796 | 1,822 | 1,790 | 1,816 | +0.61% | 1,193,100 | - | +2.02% |
| 06/10 | 1,793 | 1,809 | 1,786 | 1,805 | +1.01% | 1,015,500 | - | +1.4% |
| 06/09 | 1,817 | 1,825 | 1,784 | 1,787 | -0.33% | 1,311,500 | - | +0.51% |
| 06/09 | （空売り報告）BNP Paribas Financial Markets SNC 3,127,474株（0.86%）-0.15% |
| 06/08 | 1,785 | 1,817 | 1,776 | 1,793 | -0.33% | 1,136,900 | - | +0.9% |
| 06/05 | 1,820 | 1,829 | 1,791 | 1,799 | -0.11% | 811,200 | - | +1.18% |
| 06/04 | 1,824 | 1,830 | 1,795 | 1,801 | -1.37% | 704,500 | - | +1.35% |
| 06/03 | 1,814 | 1,834 | 1,804 | 1,826 | +1.44% | 1,110,800 | - | +2.87% |
| 06/03 | （空売り報告）BNP Paribas Financial Markets SNC 3,669,374株（1.01%）+0.11% |
| 06/02 | 1,795 | 1,816 | 1,782 | 1,800 | 0% | 1,229,400 | - | +1.52% |
| 06/01 | 1,820 | 1,833 | 1,791 | 1,800 | -0.99% | 1,236,100 | - | +1.52% |
| 05/29 | 1,819 | 1,839 | 1,794 | 1,818 | +2.19% | 2,201,000 | - | +2.42% |
| 05/29 | （空売り報告）BNP Paribas Financial Markets SNC 3,258,974株（0.9%）+0.08% |
| 05/28 | 1,780 | 1,795 | 1,765 | 1,779 | +0.91% | 825,300 | - | +0.23% |
| 05/27 | 1,787 | 1,794 | 1,749 | 1,763 | -0.96% | 1,015,700 | - | -0.84% |
| 05/27 | （空売り報告）BNP Paribas Financial Markets SNC 2,978,989株（0.82%）+0.07% |
| 05/26 | 1,774 | 1,791 | 1,766 | 1,780 | +0.34% | 1,037,900 | - | -0.11% |
| 05/25 | 1,769 | 1,788 | 1,753 | 1,774 | +0.17% | 1,580,000 | - | -0.62% |
| 05/22 | 1,775 | 1,781 | 1,758 | 1,771 | -0.9% | 841,100 | - | -1.01% |
| 05/22 | （空売り報告）BNP Paribas Financial Markets SNC 2,705,920株（0.75%）+0.24% |
| 05/21 | 1,770 | 1,792 | 1,756 | 1,787 | +2.11% | 1,391,400 | - | -0.28% |
| 05/20 | 1,763 | 1,768 | 1,736 | 1,750 | -1.69% | 985,200 | - | -2.45% |
| 05/19 | 1,761 | 1,796 | 1,750 | 1,780 | +3.07% | 1,231,800 | - | -0.95% |
| 05/18 | 1,740 | 1,750 | 1,718 | 1,727 | -0.35% | 940,700 | - | -4.11% |
| 05/15 | 1,740 | 1,754 | 1,714 | 1,733 | -2.64% | 1,469,800 | - | -3.99% |
| 05/14 | （IR情報）15:30 連結子会社の異動(株式譲渡)に伴う特別損失の計上および業績予想の修正に関するお知らせ |
| 05/14 | 1,747 | 1,786 | 1,745 | 1,780 | +1.54% | 954,000 | - | -1.49% |
| 05/13 | （IR情報）16:30 剰余金の配当に関するお知らせ |
| 05/13 | （IR情報）16:30 役員の異動に関するお知らせ |
| 05/13 | （IR情報）16:30 業績連動事後交付型譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/13 | 1,745 | 1,763 | 1,745 | 1,753 | +0.4% | 914,400 | - | -2.99% |
| 05/12 | 1,735 | 1,749 | 1,722 | 1,746 | +0.87% | 1,104,800 | - | -3.43% |
| 05/12 | （空売り報告）BNP Paribas Financial Markets SNC 1,863,989株（0.51%）再IN |
| 05/11 | 1,775 | 1,790 | 1,726 | 1,731 | -3.83% | 2,066,200 | - | -4.26% |
| 05/08 | 1,830 | 1,833 | 1,777 | 1,800 | -1.26% | 1,682,800 | - | -0.5% |
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。
