| 2026 |
| 07/30 | 325 | 328 | 323 | 324 | -1.52% | 63,200 | 70億978万 | -0.92% |
| 07/29 | 326 | 329 | 325 | 329 | +1.23% | 36,300 | 71億1796万 | +0.61% |
| 07/29 | （空売り報告）JPM Securities Japan Co Ltd. 153,026株（0.7%）+0.1% |
| 07/28 | 333 | 333 | 325 | 325 | -3.27% | 90,600 | 70億3142万 | -0.61% |
| 07/27 | 335 | 336 | 330 | 336 | -0.59% | 55,600 | 72億6940万 | +2.75% |
| 07/24 | 337 | 338 | 334 | 338 | +0.3% | 62,900 | 73億1267万 | +3.36% |
| 07/24 | （空売り報告）Barclays Capital Securities Ltd 150,713株（0.69%）-0.05% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 127,173株（0.58%）-0.02% |
| 07/23 | 338 | 339 | 334 | 337 | 0% | 35,400 | 72億9104万 | +3.06% |
| 07/22 | 336 | 339 | 332 | 337 | +0.3% | 68,000 | 72億9104万 | +3.06% |
| 07/21 | 336 | 338 | 332 | 336 | +0.9% | 76,100 | 72億6940万 | +3.07% |
| 07/21 | （空売り報告）JPM Securities Japan Co Ltd. 131,626株（0.6%）+0.02% |
| 07/21 | （空売り報告）Barclays Capital Securities Ltd 161,613株（0.74%）-0.09% |
| 07/17 | 335 | 336 | 326 | 333 | -0.3% | 125,700 | 72億450万 | +1.83% |
| 07/16 | 339 | 341 | 334 | 334 | -1.18% | 54,200 | 72億2613万 | +2.14% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 179,813株（0.83%）+0.08% |
| 07/15 | 332 | 341 | 332 | 338 | +1.81% | 70,300 | 73億1267万 | +3.36% |
| 07/14 | 330 | 336 | 328 | 332 | +1.84% | 90,100 | 71億8286万 | +1.53% |
| 07/14 | （空売り報告）JPM Securities Japan Co Ltd. 126,626株（0.58%）-0.07% |
| 07/13 | 330 | 334 | 325 | 326 | -0.31% | 121,900 | 70億5305万 | -0.31% |
| 07/13 | （空売り報告）JPM Securities Japan Co Ltd. 141,626株（0.65%）+0.15% |
| 07/10 | 323 | 328 | 323 | 327 | +1.24% | 63,300 | 70億7469万 | -0.3% |
| 07/09 | 322 | 327 | 322 | 323 | +1.57% | 80,200 | 69億8815万 | -1.82% |
| 07/08 | 323 | 323 | 318 | 318 | -1.55% | 83,600 | 68億7997万 | -3.64% |
| 07/08 | （空売り報告）JPM Securities Japan Co Ltd. 109,426株（0.5%）再IN |
| 07/07 | 323 | 325 | 322 | 323 | +0.62% | 100,400 | 69億8815万 | -2.42% |
| 07/07 | （空売り報告）モルガン・スタンレーMUFG証券 104,418株（0.48%）-0.03%義務消失 |
| 07/06 | 329 | 329 | 321 | 321 | -1.23% | 180,100 | 69億4488万 | -3.31% |
| 07/03 | 323 | 329 | 320 | 325 | +0.93% | 150,200 | 70億3142万 | -2.4% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 111,218株（0.51%）再IN |
| 07/02 | 315 | 327 | 315 | 322 | +2.55% | 199,400 | 69億6651万 | -3.59% |
| 07/01 | 313 | 319 | 313 | 314 | +0.32% | 70,700 | 67億9343万 | -6.27% |
| 06/30 | 321 | 321 | 312 | 313 | -1.26% | 76,400 | 67億7180万 | -7.12% |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 129,873株（0.6%）+0.09% |
| 06/29 | 319 | 320 | 310 | 317 | -2.76% | 282,000 | 68億5834万 | -6.49% |
| 06/26 | 324 | 326 | 321 | 326 | +1.24% | 88,900 | 70億5305万 | -4.4% |
| 06/25 | 326 | 329 | 322 | 322 | -0.62% | 135,000 | 69億6651万 | -6.4% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 111,073株（0.51%）再IN |
| 06/24 | 326 | 334 | 324 | 324 | -0.92% | 132,900 | 70億978万 | -6.63% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 164,313株（0.75%）-0.05% |
| 06/23 | 335 | 335 | 327 | 327 | -2.1% | 168,200 | 70億7469万 | -6.57% |
| 06/22 | 330 | 336 | 329 | 334 | +1.21% | 155,500 | 72億2613万 | -5.38% |
| 06/19 | 333 | 333 | 325 | 330 | +0.3% | 119,400 | 71億3959万 | -7.3% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 174,413株（0.8%）+0.04% |
| 06/18 | 336 | 338 | 328 | 329 | -1.2% | 147,700 | 71億1796万 | -8.36% |
| 06/17 | 331 | 340 | 331 | 333 | +0.6% | 58,500 | 72億450万 | -8.52% |
| 06/16 | 341 | 342 | 331 | 331 | -2.93% | 150,000 | 71億6123万 | -9.81% |
| 06/16 | （空売り報告）Barclays Capital Securities Ltd 166,013株（0.76%）+0.14% |
| 06/15 | 345 | 347 | 340 | 341 | -0.29% | 61,400 | 73億7758万 | -7.59% |
| 06/12 | 340 | 348 | 340 | 342 | +0.29% | 65,900 | 73億9921万 | -7.57% |
| 06/11 | 338 | 341 | 335 | 341 | +0.89% | 84,500 | 73億7758万 | -8.09% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 134,913株（0.62%）+0.1% |
| 06/10 | 341 | 341 | 336 | 338 | +0.3% | 59,600 | 73億1267万 | -9.38% |
| 06/09 | 345 | 346 | 336 | 337 | -0.88% | 88,700 | 72億9104万 | -9.89% |
| 06/08 | 342 | 344 | 338 | 340 | -2.3% | 125,000 | 73億5594万 | -9.33% |
| 06/05 | 343 | 352 | 343 | 348 | +1.16% | 108,900 | 75億2903万 | -7.45% |
| 06/04 | 346 | 351 | 340 | 344 | -0.58% | 180,500 | 74億4248万 | -8.75% |
| 06/03 | 347 | 350 | 344 | 346 | -0.57% | 68,300 | 74億8575万 | -8.47% |
| 06/02 | 344 | 354 | 342 | 348 | +0.58% | 79,900 | 75億2903万 | -7.94% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 113,413株（0.52%）再IN |
| 06/01 | 350 | 350 | 342 | 346 | -0.57% | 141,800 | 74億8575万 | -8.47% |
| 05/29 | 357 | 358 | 347 | 348 | -1.69% | 177,200 | 75億2903万 | -8.18% |
| 05/28 | 361 | 361 | 349 | 354 | -2.21% | 201,500 | 76億5884万 | -6.84% |
| 05/27 | 365 | 369 | 360 | 362 | -1.63% | 188,600 | 78億3192万 | -4.99% |
| 05/26 | 372 | 375 | 366 | 368 | 0% | 79,000 | 79億6173万 | -3.66% |
| 05/25 | 393 | 395 | 356 | 368 | -7.07% | 567,500 | 79億6173万 | -3.92% |
| 05/22 | 394 | 405 | 392 | 396 | +0.76% | 124,000 | 85億6751万 | +3.13% |
| 05/21 | 396 | 403 | 391 | 393 | -1.01% | 98,000 | 85億261万 | +2.34% |
| 05/20 | 404 | 404 | 385 | 397 | -3.41% | 264,200 | 85億8915万 | +3.66% |
| 05/19 | 410 | 411 | 403 | 411 | +1.73% | 127,200 | 88億9204万 | +7.59% |
| 05/18 | 420 | 420 | 400 | 404 | -3.81% | 166,400 | 87億4059万 | +6.04% |
| 05/15 | 425 | 438 | 416 | 420 | -3% | 248,000 | 90億8676万 | +10.53% |
| 05/14 | 416 | 439 | 409 | 433 | +2.12% | 514,700 | 93億6801万 | +14.25% |
| 05/13 | 402 | 439 | 402 | 424 | +16.48% | 1,376,100 | 91億7330万 | +12.17% |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 11,213株（0.05%）-0.84%義務消失 |
| 05/12 | （IR情報）15:40 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）15:40 営業外収益(デリバティブ評価益)の計上に関するお知らせ |
| 05/12 | 386 | 386 | 364 | 364 | -4.46% | 144,800 | 78億7519万 | -3.19% |
| 05/11 | 377 | 385 | 372 | 381 | +2.7% | 164,500 | 82億4298万 | +1.33% |
| 05/08 | 375 | 375 | 363 | 371 | -2.37% | 147,200 | 80億2663万 | -1.33% |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 193,013株（0.89%）+0.17% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 95,073株（0.43%）-0.07%義務消失 |
| 05/07 | 374 | 382 | 369 | 380 | +2.15% | 151,400 | 82億2135万 | +1.06% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 108,473株（0.5%）再IN |
| 05/01 | 358 | 372 | 356 | 372 | +3.33% | 114,200 | 80億4827万 | -0.8% |
| 04/30 | 366 | 366 | 358 | 360 | -3.23% | 179,400 | 77億8865万 | -4% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 106,218株（0.49%）-0.02%義務消失 |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 157,813株（0.72%）+0.11% |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 98,773株（0.45%）-0.12%義務消失 |
| 04/28 | 361 | 373 | 361 | 372 | +2.76% | 151,600 | 80億4827万 | -0.8% |
| 04/27 | 362 | 363 | 357 | 362 | +0.28% | 72,800 | 78億3192万 | -3.21% |
| 04/24 | 355 | 367 | 355 | 361 | +1.69% | 121,000 | 78億1028万 | -3.22% |
| 04/24 | （空売り報告）モルガン・スタンレーMUFG証券 111,318株（0.51%）再IN |
| 04/24 | （空売り報告）Barclays Capital Securities Ltd 132,013株（0.61%）+0.11% |
| 04/23 | 360 | 360 | 349 | 355 | -1.39% | 142,000 | 76億8047万 | -5.08% |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,473株（0.57%）-0.04% |
| 04/22 | 369 | 371 | 357 | 360 | -2.7% | 160,600 | 77億8865万 | -4% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 132,873株（0.61%）+0.04% |
| 04/21 | 374 | 379 | 370 | 370 | -1.07% | 135,800 | 80億500万 | -1.6% |
| 04/20 | 376 | 381 | 372 | 374 | -0.53% | 99,600 | 80億9154万 | -0.8% |
| 04/17 | 385 | 386 | 373 | 376 | -2.34% | 131,900 | 81億3481万 | -0.53% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 124,173株（0.57%）-0.11% |
| 04/16 | 392 | 398 | 384 | 385 | -2.04% | 149,800 | 83億2953万 | +1.85% |
| 04/15 | 395 | 397 | 388 | 393 | +0.51% | 215,700 | 85億261万 | +4.24% |
| 04/14 | 390 | 402 | 384 | 391 | +0.77% | 346,100 | 84億5934万 | +4.55% |
| 04/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 147,273株（0.68%）-0.11% |
| 04/13 | 375 | 390 | 375 | 388 | +4.3% | 228,900 | 83億9443万 | +4.3% |
| 04/10 | 379 | 383 | 371 | 372 | -1.33% | 207,100 | 80億4827万 | +0.54% |
| 04/10 | （空売り報告）Barclays Capital Securities Ltd 109,612株（0.5%）新規 |
| 04/09 | 382 | 382 | 373 | 377 | -1.82% | 153,100 | 81億5644万 | +2.17% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 172,973株（0.79%）-0.02% |
| 04/08 | 390 | 392 | 378 | 384 | 0% | 242,100 | 83億789万 | +4.35% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 89,818株（0.41%）-0.3%義務消失 |
| 04/07 | 384 | 395 | 382 | 384 | -2.04% | 139,300 | 83億789万 | +4.92% |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 176,073株（0.81%）+0.11% |
| 04/06 | 399 | 405 | 383 | 392 | -0.76% | 412,200 | 84億8097万 | +7.4% |
| 04/06 | （空売り報告）モルガン・スタンレーMUFG証券 153,618株（0.71%）+0.06% |
| 04/03 | 385 | 413 | 385 | 395 | +3.95% | 679,300 | 85億4588万 | +8.82% |
| 04/02 | 375 | 387 | 375 | 380 | +1.6% | 223,900 | 82億2135万 | +4.97% |
| 04/01 | 371 | 379 | 366 | 374 | +1.91% | 192,400 | 80億9154万 | +3.89% |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 153,273株（0.7%）+0.11% |
| 03/31 | （IR情報）15:40 非上場の親会社等の決算情報に関するお知らせ |
| 03/31 | 373 | 382 | 364 | 367 | -2.65% | 325,500 | 79億4009万 | +2.23% |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 128,273株（0.59%）-0.07% |
| 03/30 | 348 | 383 | 346 | 377 | +4.43% | 666,600 | 81億5644万 | +5.31% |
| 03/30 | （空売り報告）モルガン・スタンレーMUFG証券 141,318株（0.65%）+0.06% |
| 03/27 | 356 | 366 | 355 | 361 | +1.12% | 138,800 | 78億1028万 | +1.12% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 129,418株（0.59%）-0.05% |
| 03/26 | 365 | 365 | 350 | 357 | -1.92% | 129,300 | 77億2374万 | 0% |
| 03/25 | 360 | 368 | 359 | 364 | +2.82% | 143,500 | 78億7519万 | +1.96% |
| 03/24 | （5%ルール）UH Partners 2（1.22%）UH5（0%）UH6（7.4%）光通信（2.09%） |
| 03/24 | 349 | 356 | 343 | 354 | +3.51% | 147,400 | 76億5884万 | -0.56% |
| 03/23 | 363 | 363 | 341 | 342 | -7.82% | 564,600 | 73億9921万 | -3.66% |
| 03/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 143,373株（0.66%）-0.04% |
| 03/19 | 387 | 390 | 370 | 371 | -4.87% | 321,800 | 80億2663万 | +4.21% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 152,573株（0.7%）+0.01% |
| 03/18 | 393 | 402 | 386 | 390 | +0.52% | 267,800 | 84億3770万 | +9.55% |
| 03/17 | 387 | 396 | 380 | 388 | -0.51% | 378,400 | 83億9443万 | +9.3% |
| 03/17 | （空売り報告）Nomura International plc 103,553株（0.47%）-0.31%義務消失 |
| 03/16 | 415 | 421 | 390 | 390 | -2.99% | 628,000 | 84億3770万 | +10.17% |
| 03/16 | （空売り報告）Nomura International plc 170,397株（0.78%）-0.13% |
| 03/16 | （空売り報告）モルガン・スタンレーMUFG証券 139,118株（0.64%）+0.07% |
| 03/13 | 379 | 416 | 373 | 402 | +6.07% | 1,322,900 | 86億9732万 | +13.56% |
| 03/13 | （空売り報告）Nomura International plc 198,754株（0.91%）-0.15% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 123,718株（0.57%）再IN |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 149,473株（0.69%）+0.16% |
| 03/12 | 343 | 393 | 341 | 379 | +10.17% | 2,062,400 | 81億9971万 | +7.37% |
| 03/12 | （空売り報告）Nomura International plc 229,886株（1.06%）再IN |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 116,273株（0.53%）再IN |
| 03/11 | 341 | 346 | 339 | 344 | +2.08% | 93,200 | 74億4248万 | -2.55% |
| 03/10 | 336 | 343 | 332 | 337 | +1.81% | 190,300 | 72億9104万 | -4.53% |
| 03/09 | 340 | 340 | 325 | 331 | -4.89% | 414,600 | 71億6123万 | -6.76% |
| 03/06 | 344 | 353 | 343 | 348 | +0.87% | 145,200 | 75億2903万 | -2.25% |
| 03/05 | 340 | 356 | 340 | 345 | +2.68% | 189,700 | 74億6412万 | -3.36% |
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。
