| 2026 |
| 09/11 | 1,650 | 1,912 | 1,577 | 1,713 | +8.97% | 1,717,900 | 131億445万 | +7.33% |
| 09/10 | 1,570 | 1,579 | 1,564 | 1,572 | -0.69% | 19,600 | 120億2580万 | -0.82% |
| 09/09 | 1,609 | 1,611 | 1,579 | 1,583 | -1.37% | 22,400 | 121億995万 | +0.13% |
| 09/08 | 1,640 | 1,650 | 1,605 | 1,605 | -2.13% | 26,100 | 122億7825万 | +1.71% |
| 09/08 | （空売り報告）大和証券 45,000株（0.58%）-0.03% |
| 09/07 | 1,586 | 1,640 | 1,586 | 1,640 | +4.39% | 46,200 | 125億4600万 | +4.33% |
| 09/04 | 1,568 | 1,580 | 1,555 | 1,571 | -0.13% | 33,400 | 120億1815万 | +0.51% |
| 09/04 | （空売り報告）大和証券 47,000株（0.61%）+0.03% |
| 09/03 | 1,568 | 1,594 | 1,561 | 1,573 | +0.9% | 47,400 | 120億3345万 | +1.09% |
| 09/02 | 1,704 | 1,719 | 1,558 | 1,559 | -4.24% | 143,800 | 119億2635万 | +0.65% |
| 09/02 | （空売り報告）大和証券 44,900株（0.58%）-0.05% |
| 09/01 | 1,615 | 1,645 | 1,580 | 1,628 | +0.68% | 45,200 | 124億5420万 | +5.44% |
| 08/31 | 1,645 | 1,662 | 1,607 | 1,617 | -0.68% | 59,100 | 123億7005万 | +5.14% |
| 08/31 | （空売り報告）大和証券 48,500株（0.63%）+0.04% |
| 08/28 | 1,667 | 1,667 | 1,626 | 1,628 | -2.34% | 49,600 | 124億5420万 | +6.27% |
| 08/28 | （空売り報告）大和証券 45,200株（0.59%）-0.05% |
| 08/27 | 1,606 | 1,684 | 1,601 | 1,667 | +3.86% | 91,600 | 127億5255万 | +9.24% |
| 08/27 | （空売り報告）大和証券 49,000株（0.64%）+0.13% |
| 08/26 | 1,631 | 1,665 | 1,600 | 1,605 | -3.2% | 73,200 | 122億7825万 | +5.52% |
| 08/26 | （空売り報告）大和証券 39,300株（0.51%）再IN |
| 08/25 | 1,663 | 1,737 | 1,643 | 1,658 | -1.49% | 156,500 | 126億8370万 | +9.44% |
| 08/24 | 1,710 | 1,753 | 1,635 | 1,683 | -0.06% | 104,500 | 128億7495万 | +11.75% |
| 08/21 | 1,590 | 1,700 | 1,569 | 1,684 | +6.25% | 116,200 | 128億8260万 | +12.57% |
| 08/21 | （空売り報告）大和証券 38,000株（0.49%）-0.13%義務消失 |
| 08/20 | 1,599 | 1,606 | 1,552 | 1,585 | -0.25% | 29,800 | 121億2525万 | +6.59% |
| 08/20 | （空売り報告）大和証券 47,800株（0.62%）-0.08% |
| 08/19 | 1,679 | 1,684 | 1,575 | 1,589 | -5.13% | 72,200 | 121億5585万 | +7.22% |
| 08/19 | （空売り報告）大和証券 54,300株（0.7%）-0.18% |
| 08/18 | 1,619 | 1,684 | 1,613 | 1,675 | +3.65% | 73,300 | 128億1375万 | +13.41% |
| 08/18 | （空売り報告）大和証券 67,500株（0.88%）-0.18% |
| 08/17 | 1,550 | 1,646 | 1,549 | 1,616 | +5.41% | 98,500 | 123億6240万 | +10.01% |
| 08/17 | （空売り報告）大和証券 81,300株（1.06%）-0.21% |
| 08/14 | 1,492 | 1,539 | 1,489 | 1,533 | +2.2% | 55,300 | 117億2745万 | +4.71% |
| 08/14 | （空売り報告）大和証券 97,300株（1.27%）-0.05% |
| 08/13 | 1,500 | 1,509 | 1,472 | 1,500 | +0.07% | 34,200 | 114億7500万 | +2.74% |
| 08/13 | （空売り報告）大和証券 101,100株（1.32%）+0.03% |
| 08/12 | 1,470 | 1,500 | 1,470 | 1,499 | +2.32% | 42,900 | 114億6735万 | +2.81% |
| 08/12 | （空売り報告）大和証券 99,100株（1.29%）+0.15% |
| 08/10 | 1,470 | 1,491 | 1,460 | 1,465 | +1.38% | 37,400 | 112億725万 | +0.55% |
| 08/10 | （空売り報告）大和証券 87,600株（1.14%）+0.1% |
| 08/07 | 1,445 | 1,461 | 1,426 | 1,445 | +0.63% | 24,900 | 110億5425万 | -0.76% |
| 08/06 | 1,475 | 1,523 | 1,420 | 1,436 | -2.38% | 171,300 | 109億8540万 | -1.31% |
| 08/06 | （空売り報告）大和証券 79,800株（1.04%）+0.09% |
| 08/05 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | （IR情報）16:00 第2四半期(中間期)累計期間及び通期連結業績予想の修正に関するお知らせ |
| 08/05 | 1,517 | 1,538 | 1,461 | 1,471 | -2.84% | 144,200 | 112億5315万 | +1.1% |
| 08/05 | （空売り報告）大和証券 73,100株（0.95%）+0.08% |
| 08/04 | 1,453 | 1,541 | 1,451 | 1,514 | +3.63% | 59,800 | 115億8210万 | +4.13% |
| 08/04 | （空売り報告）大和証券 67,100株（0.87%）+0.16% |
| 08/03 | 1,533 | 1,538 | 1,443 | 1,461 | +3.69% | 62,400 | 111億7665万 | +0.76% |
| 07/31 | 1,412 | 1,430 | 1,405 | 1,409 | +0.64% | 17,200 | 107億7885万 | -2.76% |
| 07/30 | 1,398 | 1,403 | 1,340 | 1,400 | +0.07% | 151,200 | 107億1000万 | -3.71% |
| 07/30 | （空売り報告）大和証券 54,700株（0.71%）+0.1% |
| 07/29 | 1,434 | 1,465 | 1,381 | 1,399 | -2.17% | 84,300 | 107億235万 | -3.85% |
| 07/28 | 1,486 | 1,486 | 1,430 | 1,430 | -2.85% | 23,200 | 109億3950万 | -1.85% |
| 07/27 | 1,465 | 1,497 | 1,459 | 1,472 | -0.54% | 17,000 | 112億6080万 | +1.1% |
| 07/27 | （空売り報告）大和証券 47,400株（0.61%）+0.03% |
| 07/24 | 1,500 | 1,504 | 1,478 | 1,480 | -0.4% | 12,900 | 113億2200万 | +1.86% |
| 07/24 | （空売り報告）大和証券 45,000株（0.58%）-0.04% |
| 07/23 | 1,550 | 1,550 | 1,466 | 1,486 | -2.75% | 37,700 | 113億6790万 | +2.55% |
| 07/23 | （空売り報告）大和証券 47,700株（0.62%）-0.17% |
| 07/22 | 1,465 | 1,539 | 1,465 | 1,528 | +4.95% | 43,100 | 116億8920万 | +5.74% |
| 07/22 | （空売り報告）Barclays Capital Securities Ltd 36,259株（0.47%）-0.05%義務消失 |
| 07/21 | 1,411 | 1,458 | 1,411 | 1,456 | +2.32% | 21,500 | 111億3840万 | +1.32% |
| 07/17 | 1,451 | 1,451 | 1,375 | 1,423 | -1.93% | 47,700 | 108億8595万 | -0.7% |
| 07/16 | 1,454 | 1,455 | 1,432 | 1,451 | -0.21% | 18,100 | 111億15万 | +1.54% |
| 07/16 | （空売り報告）大和証券 61,100株（0.79%）-0.05% |
| 07/15 | 1,468 | 1,468 | 1,440 | 1,454 | -0.34% | 7,200 | 111億2310万 | +2.11% |
| 07/14 | 1,460 | 1,483 | 1,432 | 1,459 | +0.34% | 23,000 | 111億6135万 | +2.89% |
| 07/14 | （空売り報告）大和証券 64,400株（0.84%）-0.08% |
| 07/13 | 1,506 | 1,520 | 1,450 | 1,454 | -2.68% | 22,700 | 111億2310万 | +2.9% |
| 07/13 | （空売り報告）大和証券 70,700株（0.92%）-0.17% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 40,259株（0.52%）再IN |
| 07/10 | 1,465 | 1,498 | 1,463 | 1,494 | +1.7% | 16,500 | 114億2910万 | +5.96% |
| 07/09 | 1,480 | 1,497 | 1,444 | 1,469 | +1.87% | 25,600 | 112億3785万 | +4.48% |
| 07/08 | 1,444 | 1,458 | 1,428 | 1,442 | -0.28% | 10,000 | 110億3130万 | +2.93% |
| 07/08 | （空売り報告）大和証券 84,100株（1.09%）-0.08% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 37,859株（0.49%）-0.01%義務消失 |
| 07/07 | 1,478 | 1,479 | 1,429 | 1,446 | -1.63% | 21,000 | 110億6190万 | +3.43% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 38,859株（0.5%）再IN |
| 07/06 | 1,452 | 1,471 | 1,435 | 1,470 | +1.24% | 12,100 | 112億4550万 | +5.53% |
| 07/03 | 1,425 | 1,452 | 1,412 | 1,452 | +1.89% | 21,200 | 111億780万 | +4.61% |
| 07/03 | （空売り報告）大和証券 89,800株（1.17%）-0.12% |
| 07/02 | 1,425 | 1,457 | 1,425 | 1,425 | -0.28% | 8,700 | 109億125万 | +2.96% |
| 07/01 | 1,442 | 1,455 | 1,420 | 1,429 | -0.9% | 9,400 | 109億3185万 | +3.48% |
| 06/30 | 1,445 | 1,454 | 1,426 | 1,442 | +0.98% | 11,400 | 110億3130万 | +4.72% |
| 06/29 | （IR情報）16:00 支配株主等に関する事項について |
| 06/29 | 1,448 | 1,484 | 1,422 | 1,428 | -0.35% | 15,000 | 109億2420万 | +3.93% |
| 06/26 | （IR情報）10:00 特別利益の計上に関するお知らせ |
| 06/26 | 1,535 | 1,538 | 1,415 | 1,433 | -6.64% | 53,500 | 109億6245万 | +4.52% |
| 06/25 | 1,427 | 1,535 | 1,427 | 1,535 | +7.57% | 29,400 | 117億4275万 | +12.29% |
| 06/25 | （空売り報告）大和証券 99,400株（1.29%）-0.04% |
| 06/24 | 1,423 | 1,427 | 1,400 | 1,427 | -0.9% | 26,500 | 109億1655万 | +4.93% |
| 06/23 | 1,422 | 1,455 | 1,419 | 1,440 | +2.27% | 30,900 | 110億1600万 | +6.12% |
| 06/23 | （空売り報告）大和証券 102,100株（1.33%）-0.08% |
| 06/22 | 1,402 | 1,440 | 1,390 | 1,408 | +1.22% | 29,200 | 107億7120万 | +3.99% |
| 06/22 | （空売り報告）大和証券 107,900株（1.41%）+0.1% |
| 06/19 | 1,392 | 1,419 | 1,380 | 1,391 | +0.36% | 28,100 | 106億4115万 | +2.66% |
| 06/18 | 1,398 | 1,407 | 1,354 | 1,386 | +1.02% | 31,500 | 106億290万 | +1.99% |
| 06/17 | 1,351 | 1,389 | 1,336 | 1,372 | +2.46% | 20,700 | 104億9580万 | +0.88% |
| 06/17 | （空売り報告）大和証券 100,800株（1.31%）+0.11% |
| 06/16 | 1,354 | 1,366 | 1,335 | 1,339 | -1.11% | 28,700 | 102億4335万 | -2.19% |
| 06/15 | 1,328 | 1,354 | 1,326 | 1,354 | +2.81% | 40,800 | 103億5810万 | -1.81% |
| 06/12 | 1,339 | 1,350 | 1,307 | 1,317 | -0.53% | 34,600 | 100億7505万 | -5.12% |
| 06/12 | （空売り報告）大和証券 92,200株（1.2%）+0.09% |
| 06/11 | 1,368 | 1,393 | 1,308 | 1,324 | +1.22% | 46,700 | 101億2860万 | -5.23% |
| 06/10 | 1,335 | 1,335 | 1,301 | 1,308 | -3.04% | 27,700 | 100億620万 | -7.1% |
| 06/10 | （空売り報告）大和証券 85,100株（1.11%）+0.05% |
| 06/09 | 1,367 | 1,387 | 1,336 | 1,349 | -0.95% | 42,800 | 103億1985万 | -5% |
| 06/09 | （空売り報告）大和証券 81,500株（1.06%）-0.1% |
| 06/08 | 1,450 | 1,459 | 1,338 | 1,362 | -2.37% | 82,200 | 104億1930万 | -4.95% |
| 06/08 | （空売り報告）大和証券 89,300株（1.16%）-0.1% |
| 06/05 | 1,351 | 1,403 | 1,351 | 1,395 | +3.1% | 49,600 | 106億7175万 | -3.33% |
| 06/05 | （空売り報告）大和証券 97,100株（1.26%）-0.1% |
| 06/04 | 1,388 | 1,395 | 1,348 | 1,353 | -0.81% | 40,000 | 103億5045万 | -6.82% |
| 06/03 | 1,332 | 1,377 | 1,331 | 1,364 | +2.79% | 34,600 | 104億3460万 | -6.83% |
| 06/03 | （空売り報告）大和証券 104,500株（1.36%）-0.08% |
| 06/02 | 1,315 | 1,349 | 1,309 | 1,327 | -0.3% | 35,900 | 101億5155万 | -10.03% |
| 06/02 | （空売り報告）大和証券 110,800株（1.44%）-0.08% |
| 06/01 | 1,361 | 1,362 | 1,310 | 1,331 | -2.28% | 48,200 | 101億8215万 | -10.55% |
| 05/29 | 1,349 | 1,388 | 1,343 | 1,362 | +0.96% | 45,300 | 104億1930万 | -9.38% |
| 05/28 | 1,330 | 1,363 | 1,330 | 1,349 | +1.43% | 22,100 | 103億1985万 | -11.13% |
| 05/27 | 1,351 | 1,351 | 1,310 | 1,330 | -2.71% | 47,600 | 101億7450万 | -13.3% |
| 05/27 | （空売り報告）大和証券 116,500株（1.52%）+0.22% |
| 05/26 | 1,341 | 1,378 | 1,340 | 1,367 | +1.94% | 23,800 | 104億5755万 | -11.75% |
| 05/25 | 1,386 | 1,386 | 1,341 | 1,341 | -1.11% | 35,300 | 102億5865万 | -14.26% |
| 05/25 | （空売り報告）大和証券 100,000株（1.3%）+0.07% |
| 05/22 | 1,370 | 1,370 | 1,322 | 1,356 | +0.82% | 38,900 | 103億7340万 | -14.34% |
| 05/21 | 1,357 | 1,376 | 1,325 | 1,345 | -0.15% | 81,100 | 102億8925万 | -15.94% |
| 05/21 | （空売り報告）大和証券 94,300株（1.23%）+0.14% |
| 05/20 | 1,370 | 1,398 | 1,335 | 1,347 | -1.61% | 69,000 | 103億455万 | -16.59% |
| 05/20 | （空売り報告）大和証券 83,400株（1.09%）+0.15% |
| 05/19 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/19 | （IR情報）16:00 役員人事に関するお知らせ |
| 05/19 | 1,444 | 1,451 | 1,369 | 1,369 | -5.06% | 116,900 | 104億7285万 | -16.01% |
| 05/19 | （空売り報告）大和証券 72,400株（0.94%）+0.15% |
| 05/18 | 1,460 | 1,460 | 1,420 | 1,442 | -2.5% | 37,000 | 110億3130万 | -12.45% |
| 05/15 | 1,420 | 1,497 | 1,404 | 1,479 | +4.89% | 55,200 | 113億1435万 | -10.9% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 34,659株（0.45%）-0.05%義務消失 |
| 05/14 | 1,513 | 1,540 | 1,404 | 1,410 | -12.69% | 135,100 | 107億8650万 | -15.77% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 38,959株（0.5%）再IN |
| 05/13 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）16:00 業績予想値と決算値との差異に関するお知らせ |
| 05/13 | 1,585 | 1,637 | 1,558 | 1,615 | +1.89% | 33,100 | 123億5475万 | -4.44% |
| 05/12 | 1,581 | 1,635 | 1,571 | 1,585 | +0.25% | 35,500 | 121億2525万 | -6.87% |
| 05/11 | 1,525 | 1,599 | 1,525 | 1,581 | +3.2% | 32,400 | 120億9465万 | -7.92% |
| 05/08 | 1,571 | 1,599 | 1,525 | 1,532 | -3.77% | 51,400 | 117億1980万 | -11.8% |
| 05/07 | 1,635 | 1,639 | 1,582 | 1,592 | -1.61% | 55,000 | 121億7880万 | -9.9% |
| 05/01 | 1,630 | 1,646 | 1,610 | 1,618 | -3.11% | 61,700 | 123億7770万 | -9.96% |
| 05/01 | （空売り報告）Barclays Capital Securities Ltd 37,659株（0.49%）-0.05%義務消失 |
| 04/30 | 1,637 | 1,725 | 1,637 | 1,670 | +3.09% | 104,000 | 127億7550万 | -8.64% |
| 04/28 | 1,610 | 1,637 | 1,521 | 1,620 | +0.62% | 89,800 | 123億9300万 | -12.39% |
| 04/28 | （空売り報告）Barclays Capital Securities Ltd 41,959株（0.54%）-0.08% |
| 04/27 | 1,700 | 1,700 | 1,600 | 1,610 | -3.07% | 59,900 | 123億1650万 | -13.77% |
| 04/24 | 1,637 | 1,682 | 1,637 | 1,661 | +1.16% | 56,000 | 127億665万 | -12.35% |
| 04/23 | 1,653 | 1,690 | 1,627 | 1,642 | -0.18% | 54,900 | 125億6130万 | -14.66% |
| 04/22 | （5%ルール）アローストリート・キャピタル・リミテッド・パート…（5.14%） |
| 04/22 | 1,720 | 1,734 | 1,622 | 1,645 | -3.52% | 78,800 | 125億8425万 | -15.81% |
| 04/21 | 1,728 | 1,750 | 1,660 | 1,705 | -1.33% | 68,500 | 130億4325万 | -14.02% |
| 04/21 | （空売り報告）Barclays Capital Securities Ltd 47,459株（0.62%）+0.05% |
| 04/20 | 1,778 | 1,807 | 1,713 | 1,728 | -1.2% | 86,400 | 132億1920万 | -13.99% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 43,959株（0.57%）-0.11% |
| 04/17 | 1,710 | 1,750 | 1,690 | 1,749 | +2.58% | 69,800 | 133億7985万 | -14.39% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 34,784株（0.45%）-0.09%義務消失 |
| 04/16 | （空売り報告）大和証券 60,600株（0.79%）-0.01% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 41,684株（0.54%）-0.15% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 53,184株（0.69%）-0.01% |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 52,359株（0.68%）-0.1% |
| 04/13 | （空売り報告）Barclays Capital Securities Ltd 60,259株（0.78%）-0.64% |
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。
