| 2026 |
| 08/20 | 416 | 424 | 416 | 424 | +0.95% | 93,700 | 291億4466万 | +1.44% |
| 08/19 | 416 | 420 | 412 | 420 | +0.48% | 111,900 | 288億6972万 | +0.48% |
| 08/18 | 411 | 418 | 410 | 418 | +1.7% | 85,900 | 287億3224万 | +0.24% |
| 08/17 | 415 | 415 | 408 | 411 | -0.96% | 72,500 | 282億5108万 | -1.44% |
| 08/14 | 409 | 415 | 408 | 415 | +1.22% | 61,000 | 285億2603万 | -0.72% |
| 08/13 | 412 | 415 | 408 | 410 | -0.49% | 78,100 | 281億8234万 | -1.91% |
| 08/12 | 414 | 414 | 408 | 412 | +0.49% | 91,000 | 283億1982万 | -1.44% |
| 08/10 | 411 | 416 | 410 | 410 | +1.23% | 62,000 | 281億8234万 | -1.91% |
| 08/07 | （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) |
| 08/07 | 410 | 415 | 405 | 405 | -0.49% | 145,400 | 278億3865万 | -2.88% |
| 08/06 | 406 | 410 | 404 | 407 | -0.49% | 125,900 | 279億7613万 | -2.4% |
| 08/05 | 413 | 413 | 407 | 409 | -0.97% | 91,000 | 281億1360万 | -1.68% |
| 08/04 | 421 | 421 | 413 | 413 | -1.9% | 97,000 | 283億8855万 | -0.48% |
| 08/03 | 425 | 428 | 415 | 421 | -1.64% | 88,700 | 289億3845万 | +1.69% |
| 08/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 413,536株（0.6%）+0.01% |
| 07/31 | 426 | 432 | 425 | 428 | +0.23% | 159,400 | 294億1961万 | +3.63% |
| 07/30 | 431 | 431 | 424 | 427 | -0.93% | 163,900 | 293億5088万 | +3.89% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 405,936株（0.59%）-0.01% |
| 07/29 | 421 | 431 | 419 | 431 | +2.86% | 190,900 | 296億2583万 | +5.12% |
| 07/28 | 423 | 423 | 416 | 419 | -0.71% | 75,800 | 288億98万 | +2.7% |
| 07/27 | 420 | 424 | 420 | 422 | +0.48% | 56,900 | 290億719万 | +3.69% |
| 07/24 | 418 | 423 | 417 | 420 | +0.24% | 60,400 | 288億6972万 | +3.45% |
| 07/23 | 421 | 423 | 419 | 419 | -0.24% | 60,300 | 288億98万 | +3.46% |
| 07/22 | 425 | 425 | 413 | 420 | -0.47% | 97,000 | 288億6972万 | +3.96% |
| 07/21 | 422 | 426 | 422 | 422 | 0% | 109,500 | 290億719万 | +4.71% |
| 07/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 412,836株（0.6%）+0.01% |
| 07/17 | 421 | 423 | 415 | 422 | +0.48% | 131,800 | 290億719万 | +4.98% |
| 07/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 409,236株（0.59%）-0.01% |
| 07/16 | 423 | 426 | 420 | 420 | -0.24% | 102,000 | 288億6972万 | +4.74% |
| 07/15 | 420 | 424 | 419 | 421 | +0.96% | 92,300 | 289億3845万 | +5.25% |
| 07/14 | 418 | 423 | 417 | 417 | +0.72% | 95,600 | 286億6350万 | +4.77% |
| 07/13 | 421 | 426 | 414 | 414 | -1.9% | 103,100 | 284億5729万 | +4.28% |
| 07/10 | 420 | 425 | 419 | 422 | +0.48% | 163,300 | 290億719万 | +6.3% |
| 07/09 | 421 | 425 | 418 | 420 | 0% | 295,100 | 288億6972万 | +6.33% |
| 07/08 | 420 | 433 | 417 | 420 | +1.94% | 691,800 | 288億6972万 | +6.6% |
| 07/07 | 399 | 415 | 399 | 412 | +2.23% | 160,100 | 283億1982万 | +4.83% |
| 07/06 | 401 | 404 | 399 | 403 | +1.26% | 81,400 | 277億118万 | +3.07% |
| 07/03 | 396 | 402 | 396 | 398 | +1.02% | 107,900 | 273億5749万 | +1.79% |
| 07/02 | 392 | 397 | 392 | 394 | +1.55% | 86,300 | 270億8254万 | +0.77% |
| 07/01 | 392 | 394 | 388 | 388 | -0.51% | 109,700 | 266億7012万 | -0.77% |
| 06/30 | 394 | 394 | 389 | 390 | -0.26% | 68,100 | 268億759万 | -0.26% |
| 06/29 | 389 | 395 | 389 | 391 | +1.3% | 150,300 | 268億7633万 | -0.26% |
| 06/26 | 384 | 387 | 382 | 386 | +0.52% | 122,300 | 265億3264万 | -1.53% |
| 06/25 | 390 | 391 | 384 | 384 | -1.03% | 57,800 | 263億9517万 | -2.29% |
| 06/24 | 392 | 395 | 387 | 388 | -0.77% | 97,200 | 266億7012万 | -1.52% |
| 06/23 | 391 | 393 | 388 | 391 | -0.51% | 75,200 | 268億7633万 | -0.76% |
| 06/22 | 396 | 402 | 390 | 393 | -0.76% | 123,300 | 270億1380万 | -0.51% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 608,945株（0.88%）-0.02% |
| 06/19 | 394 | 400 | 394 | 396 | -0.5% | 185,200 | 272億2002万 | +0.25% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 620,045株（0.9%）+0.1% |
| 06/18 | 395 | 398 | 390 | 398 | +1.27% | 76,200 | 273億5749万 | +0.51% |
| 06/17 | 389 | 397 | 389 | 393 | +0.77% | 108,400 | 270億1380万 | -1.01% |
| 06/16 | 396 | 396 | 388 | 390 | -0.76% | 50,400 | 268億759万 | -2.01% |
| 06/15 | 394 | 396 | 393 | 393 | -0.25% | 38,600 | 270億1380万 | -1.26% |
| 06/12 | 391 | 394 | 390 | 394 | +0.51% | 79,200 | 270億8254万 | -1.25% |
| 06/11 | 392 | 394 | 387 | 392 | 0% | 95,300 | 269億4507万 | -1.75% |
| 06/10 | 393 | 394 | 389 | 392 | 0% | 83,400 | 269億4507万 | -2% |
| 06/09 | 394 | 397 | 390 | 392 | -0.25% | 99,700 | 269億4507万 | -2% |
| 06/08 | 386 | 393 | 385 | 393 | 0% | 105,100 | 270億1380万 | -1.75% |
| 06/05 | 387 | 394 | 387 | 393 | +2.08% | 93,400 | 270億1380万 | -1.75% |
| 06/04 | 385 | 388 | 383 | 385 | -1.03% | 90,100 | 264億6391万 | -3.99% |
| 06/03 | 380 | 389 | 380 | 389 | +2.91% | 92,600 | 267億3885万 | -2.99% |
| 06/02 | 386 | 386 | 377 | 378 | -2.58% | 167,700 | 259億8274万 | -5.97% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 550,345株（0.8%）+0.2% |
| 06/01 | 397 | 397 | 387 | 388 | -2.02% | 145,700 | 266億7012万 | -3.48% |
| 05/29 | 399 | 403 | 396 | 396 | -0.75% | 100,100 | 272億2002万 | -1.49% |
| 05/28 | 400 | 403 | 397 | 399 | -0.99% | 125,400 | 274億2623万 | -0.75% |
| 05/27 | 404 | 406 | 400 | 403 | -0.25% | 121,900 | 277億118万 | +0.25% |
| 05/26 | 398 | 404 | 396 | 404 | +1.51% | 87,400 | 277億6992万 | +0.5% |
| 05/25 | 402 | 403 | 394 | 398 | -1.49% | 96,300 | 273億5749万 | -1% |
| 05/22 | 406 | 407 | 401 | 404 | +0.25% | 74,800 | 277億6992万 | +0.5% |
| 05/21 | 407 | 411 | 402 | 403 | -0.25% | 119,800 | 277億118万 | +0.25% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 419,245株（0.6%）+0.01% |
| 05/20 | 401 | 404 | 400 | 404 | 0% | 129,900 | 277億6992万 | +0.75% |
| 05/20 | （空売り報告）Barclays Capital Securities Ltd 410,445株（0.59%）-0.01% |
| 05/19 | 404 | 410 | 404 | 404 | +0.5% | 141,700 | 277億6992万 | +0.75% |
| 05/18 | 411 | 411 | 401 | 402 | -2.9% | 133,500 | 276億3244万 | +0.5% |
| 05/15 | 413 | 418 | 412 | 414 | +0.24% | 191,100 | 284億5729万 | +3.5% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 418,645株（0.6%）+0.07% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 414,206株（0.6%）+0.01% |
| 05/14 | 420 | 421 | 412 | 413 | -1.43% | 206,800 | 283億8855万 | +3.51% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 410,106株（0.59%）-0.1% |
| 05/13 | 409 | 421 | 405 | 419 | +3.2% | 258,900 | 288億98万 | +5.28% |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 368,045株（0.53%）-0.11% |
| 05/12 | 403 | 409 | 398 | 406 | +1.5% | 298,200 | 279億739万 | +2.27% |
| 05/11 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 407 | 417 | 399 | 400 | -1.23% | 169,900 | 274億9497万 | +0.76% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 441,645株（0.64%）-0.07% |
| 05/08 | 406 | 407 | 400 | 405 | -0.74% | 152,700 | 278億3865万 | +2.02% |
| 05/07 | 398 | 409 | 396 | 408 | +3.55% | 151,100 | 280億4487万 | +2.77% |
| 05/01 | 396 | 397 | 392 | 394 | -0.76% | 100,200 | 270億8254万 | -0.76% |
| 04/30 | 406 | 406 | 394 | 397 | -1.98% | 171,800 | 272億8875万 | 0% |
| 04/30 | （空売り報告）大和証券 337,300株（0.49%）-0.05%義務消失 |
| 04/28 | 405 | 409 | 402 | 405 | +1.25% | 225,700 | 278億3865万 | +1.76% |
| 04/27 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 04/27 | 400 | 408 | 393 | 400 | 0% | 365,900 | 274億9497万 | +0.5% |
| 04/24 | 394 | 400 | 393 | 400 | +1.52% | 160,100 | 274億9497万 | +0.5% |
| 04/23 | 395 | 397 | 390 | 394 | 0% | 312,300 | 270億8254万 | -0.76% |
| 04/23 | （空売り報告）大和証券 377,200株（0.54%）新規 |
| 04/23 | （空売り報告）Barclays Capital Securities Ltd 492,845株（0.71%）+0.1% |
| 04/22 | 396 | 400 | 394 | 394 | 0% | 128,600 | 270億8254万 | -0.51% |
| 04/21 | 394 | 397 | 392 | 394 | +0.77% | 114,800 | 270億8254万 | -0.51% |
| 04/20 | 399 | 399 | 390 | 391 | -2.25% | 155,800 | 268億7633万 | -1.01% |
| 04/17 | 407 | 407 | 398 | 400 | -1.48% | 119,200 | 274億9497万 | +1.27% |
| 04/16 | 402 | 408 | 401 | 406 | +1% | 199,900 | 279億739万 | +3.05% |
| 04/15 | 394 | 402 | 394 | 402 | +3.08% | 234,900 | 276億3244万 | +2.29% |
| 04/14 | 401 | 402 | 389 | 390 | -2.26% | 189,100 | 268億759万 | -0.51% |
| 04/13 | 392 | 401 | 392 | 399 | +2.31% | 297,900 | 274億2623万 | +2.05% |
| 04/13 | （空売り報告）Barclays Capital Securities Ltd 419,545株（0.61%）+0.02% |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 474,645株（0.69%）-0.01% |
| 04/10 | 390 | 394 | 389 | 390 | 0% | 93,500 | 268億759万 | -0.26% |
| 04/09 | 395 | 396 | 389 | 390 | -1.27% | 123,800 | 268億759万 | -0.26% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 485,845株（0.7%）+0.07% |
| 04/08 | 397 | 399 | 394 | 395 | +0.25% | 129,100 | 271億5128万 | +1.28% |
| 04/07 | 392 | 396 | 392 | 394 | +0.77% | 112,400 | 270億8254万 | +1.03% |
| 04/06 | 396 | 396 | 391 | 391 | -0.76% | 88,000 | 268億7633万 | +0.51% |
| 04/03 | 394 | 397 | 393 | 394 | +1.03% | 112,500 | 270億8254万 | +1.29% |
| 04/03 | （空売り報告）Barclays Capital Securities Ltd 407,545株（0.59%）-0.09% |
| 04/02 | 400 | 401 | 389 | 390 | -2.26% | 277,000 | 268億759万 | +0.26% |
| 04/01 | 406 | 407 | 399 | 399 | -0.25% | 241,900 | 274億2623万 | +2.84% |
| 03/31 | 399 | 405 | 399 | 400 | +0.25% | 171,600 | 274億9497万 | +3.09% |
| 03/30 | 397 | 407 | 396 | 399 | -2.92% | 390,200 | 274億2623万 | +3.1% |
| 03/27 | 405 | 413 | 402 | 411 | +1.48% | 368,900 | 282億5108万 | +6.48% |
| 03/26 | 410 | 410 | 396 | 405 | -2.64% | 912,600 | 278億3865万 | +5.19% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 437,845株（0.63%）+0.13% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 471,645株（0.68%）+0.15% |
| 03/23 | （空売り報告）Barclays Capital Securities Ltd 368,045株（0.53%）再IN |
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。
