| 2026 |
| 06/23 | 535 | 535 | 505 | 507 | -4.88% | 144,000 | 141億1049万 | -8.65% |
| 06/22 | 512 | 538 | 512 | 533 | +4.92% | 154,100 | 148億3411万 | -4.82% |
| 06/22 | （空売り報告）モルガン・スタンレーMUFG証券 163,400株（0.58%）-0.1% |
| 06/19 | 533 | 533 | 503 | 508 | -5.05% | 210,900 | 141億3832万 | -10.25% |
| 06/18 | 544 | 544 | 527 | 535 | -0.74% | 122,600 | 148億8977万 | -7.12% |
| 06/18 | （空売り報告）大和証券 245,650株（0.88%）-0.06% |
| 06/17 | 520 | 543 | 514 | 539 | +4.66% | 115,000 | 150億109万 | -7.86% |
| 06/16 | 532 | 532 | 514 | 515 | -1.34% | 97,600 | 143億3314万 | -13.01% |
| 06/16 | （空売り報告）大和証券 263,650株（0.94%）-0.1% |
| 06/15 | 520 | 527 | 511 | 522 | +0.58% | 96,800 | 145億2796万 | -13% |
| 06/12 | 531 | 532 | 510 | 519 | +0.58% | 156,800 | 144億4447万 | -14.5% |
| 06/12 | （空売り報告）大和証券 291,350株（1.04%）-0.06% |
| 06/11 | 533 | 533 | 509 | 516 | -4.44% | 234,000 | 143億6097万 | -16.23% |
| 06/11 | （空売り報告）モルガン・スタンレーMUFG証券 191,900株（0.68%）-0.1% |
| 06/10 | 554 | 556 | 531 | 540 | -3.91% | 212,500 | 150億2893万 | -13.46% |
| 06/10 | （空売り報告）大和証券 308,150株（1.1%）+0.03% |
| 06/09 | 570 | 580 | 559 | 562 | -1.4% | 91,900 | 156億4122万 | -11.08% |
| 06/09 | （空売り報告）大和証券 298,350株（1.07%）-0.1% |
| 06/08 | 579 | 582 | 555 | 570 | -3.23% | 174,900 | 158億6387万 | -10.8% |
| 06/08 | （空売り報告）モルガン・スタンレーMUFG証券 218,000株（0.78%）-0.09% |
| 06/05 | 567 | 589 | 567 | 589 | +3.88% | 109,800 | 163億9266万 | -8.96% |
| 06/04 | 581 | 581 | 564 | 567 | -3.57% | 116,300 | 157億8037万 | -13.04% |
| 06/03 | 600 | 620 | 581 | 588 | -1.18% | 286,700 | 163億6483万 | -10.77% |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 242,500株（0.87%）-0.11% |
| 06/02 | 570 | 598 | 561 | 595 | +2.94% | 172,200 | 165億5965万 | -10.66% |
| 06/01 | 565 | 580 | 558 | 578 | +2.85% | 162,000 | 160億8652万 | -14.37% |
| 05/29 | 564 | 577 | 562 | 562 | +1.08% | 139,000 | 156億4122万 | -18.08% |
| 05/28 | 561 | 564 | 545 | 556 | -2.46% | 208,900 | 154億7423万 | -20.23% |
| 05/27 | 581 | 591 | 562 | 570 | -0.18% | 160,600 | 158億6387万 | -19.38% |
| 05/27 | （空売り報告）大和証券 328,150株（1.17%）-0.11% |
| 05/26 | 586 | 586 | 563 | 571 | -3.87% | 205,600 | 158億9170万 | -20.14% |
| 05/25 | 601 | 605 | 578 | 594 | +1.19% | 186,100 | 165億3182万 | -17.84% |
| 05/22 | 595 | 615 | 580 | 587 | -1.51% | 252,500 | 163億3700万 | -19.59% |
| 05/22 | （空売り報告）大和証券 357,850株（1.28%）-0.02% |
| 05/21 | 595 | 608 | 579 | 596 | +6.62% | 394,600 | 165億8748万 | -19.02% |
| 05/21 | （空売り報告）大和証券 362,150株（1.3%）+0.09% |
| 05/20 | 628 | 628 | 548 | 559 | -11.97% | 1,021,700 | 155億5772万 | -24.76% |
| 05/20 | （空売り報告）モルガン・スタンレーMUFG証券 274,500株（0.98%）-0.07% |
| 05/19 | 689 | 697 | 634 | 635 | -7.03% | 509,300 | 176億7290万 | -15.56% |
| 05/19 | （空売り報告）大和証券 339,150株（1.21%）+0.05% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 292,800株（1.05%）+0.12% |
| 05/18 | 680 | 693 | 626 | 683 | -9.54% | 1,023,900 | 190億881万 | -9.89% |
| 05/18 | （空売り報告）大和証券 325,050株（1.16%）+0.28% |
| 05/15 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信[日本基準](連結) |
| 05/15 | （IR情報）15:30 特別利益及び特別損失の計上に関するお知らせ |
| 05/15 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年9月期第2四半期決算説明資料 |
| 05/15 | 750 | 770 | 741 | 755 | +1.07% | 441,000 | 210億1267万 | -0.79% |
| 05/15 | （空売り報告）大和証券 245,650株（0.88%）-0.03% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 259,300株（0.93%）+0.3% |
| 05/14 | 721 | 755 | 720 | 747 | +4.48% | 276,800 | 207億9002万 | -1.84% |
| 05/14 | （空売り報告）大和証券 253,950株（0.91%）+0.02% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 175,500株（0.63%）+0.07% |
| 05/13 | 727 | 728 | 707 | 715 | -1.65% | 271,200 | 198億9941万 | -6.04% |
| 05/12 | 702 | 733 | 681 | 727 | +2.97% | 531,500 | 202億3339万 | -4.72% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 158,400株（0.56%）再IN |
| 05/11 | 728 | 728 | 704 | 706 | -2.62% | 241,300 | 196億4893万 | -7.71% |
| 05/08 | 725 | 730 | 713 | 725 | -0.68% | 186,500 | 201億7773万 | -5.23% |
| 05/08 | （空売り報告）大和証券 248,650株（0.89%）-0.01% |
| 05/07 | 745 | 750 | 722 | 730 | 0% | 197,900 | 203億1688万 | -4.7% |
| 05/01 | 743 | 755 | 725 | 730 | -2.01% | 199,400 | 203億1688万 | -4.95% |
| 04/30 | 755 | 755 | 722 | 745 | -3.25% | 346,000 | 207億3435万 | -3.25% |
| 04/28 | 749 | 793 | 729 | 770 | +8.15% | 577,100 | 214億3014万 | -0.52% |
| 04/27 | 750 | 777 | 703 | 712 | -3.91% | 494,600 | 198億1592万 | -8.13% |
| 04/27 | （空売り報告）大和証券 251,550株（0.9%）+0.01% |
| 04/24 | 764 | 768 | 738 | 741 | -3.89% | 353,300 | 206億2303万 | -4.88% |
| 04/23 | 824 | 839 | 761 | 771 | -5.98% | 459,800 | 214億5797万 | -1.53% |
| 04/22 | 831 | 839 | 810 | 820 | -2.5% | 323,600 | 228億2171万 | +4.06% |
| 04/21 | 841 | 860 | 835 | 841 | +0.6% | 318,400 | 234億616万 | +6.46% |
| 04/20 | 810 | 842 | 791 | 836 | +2.7% | 363,700 | 232億6701万 | +5.82% |
| 04/17 | 783 | 814 | 777 | 814 | +5.03% | 398,800 | 226億5472万 | +2.91% |
| 04/17 | （空売り報告）大和証券 248,550株（0.89%）-0.05% |
| 04/16 | 787 | 798 | 768 | 775 | +2.24% | 227,500 | 215億6929万 | -2.27% |
| 04/15 | 769 | 780 | 753 | 758 | -0.52% | 264,500 | 210億9616万 | -5.13% |
| 04/15 | （空売り報告）大和証券 262,350株（0.94%）-0.07% |
| 04/14 | 764 | 779 | 755 | 762 | +1.06% | 158,700 | 212億749万 | -5.34% |
| 04/13 | 751 | 757 | 732 | 754 | -1.57% | 175,300 | 209億8484万 | -6.68% |
| 04/10 | 779 | 780 | 757 | 766 | -1.03% | 101,800 | 213億1881万 | -5.67% |
| 04/09 | 798 | 798 | 755 | 774 | -2.76% | 169,300 | 215億4146万 | -5.03% |
| 04/08 | 780 | 797 | 770 | 796 | +6.99% | 228,200 | 221億5375万 | -2.33% |
| 04/07 | 754 | 768 | 735 | 744 | -1.33% | 134,100 | 207億652万 | -8.82% |
| 04/06 | 761 | 774 | 751 | 754 | 0% | 120,000 | 209億8484万 | -8.16% |
| 04/06 | （空売り報告）大和証券 281,250株（1.01%）+0.02% |
| 04/03 | 768 | 788 | 754 | 754 | -1.57% | 107,000 | 209億8484万 | -8.72% |
| 04/02 | 803 | 815 | 760 | 766 | -1.03% | 317,800 | 213億1881万 | -7.6% |
| 04/02 | （空売り報告）大和証券 278,050株（0.99%）-0.01% |
| 04/01 | 752 | 777 | 743 | 774 | +7.05% | 154,500 | 215億4146万 | -6.86% |
| 03/31 | 725 | 750 | 720 | 723 | -1.77% | 185,600 | 201億2206万 | -13.21% |
| 03/30 | 751 | 754 | 731 | 736 | -5.76% | 279,400 | 204億8387万 | -12.07% |
| 03/27 | 781 | 803 | 765 | 781 | -1.26% | 265,800 | 217億3628万 | -7.13% |
| 03/26 | 830 | 830 | 786 | 791 | -4.35% | 266,800 | 220億1460万 | -5.95% |
| 03/25 | 817 | 831 | 802 | 827 | +3.12% | 208,700 | 230億1652万 | -1.55% |
| 03/24 | 835 | 838 | 793 | 802 | -0.37% | 183,400 | 223億2074万 | -4.18% |
| 03/23 | 823 | 823 | 785 | 805 | -5.41% | 350,300 | 224億423万 | -3.36% |
| 03/23 | （空売り報告）大和証券 280,350株（1%）+0.1% |
| 03/19 | 870 | 881 | 847 | 851 | -4.38% | 250,300 | 236億8448万 | +2.28% |
| 03/18 | 871 | 891 | 850 | 890 | +2.89% | 334,500 | 247億6990万 | +7.49% |
| 03/18 | （空売り報告）大和証券 251,350株（0.9%）+0.09% |
| 03/17 | 880 | 885 | 845 | 865 | +1.17% | 331,700 | 240億7412万 | +5.23% |
| 03/16 | 838 | 860 | 815 | 855 | +0.23% | 447,800 | 237億9580万 | +4.78% |
| 03/13 | 866 | 887 | 851 | 853 | -2.96% | 355,500 | 237億4014万 | +5.18% |
| 03/13 | （空売り報告）大和証券 225,650株（0.81%）+0.09% |
| 03/12 | 915 | 916 | 877 | 879 | -4.56% | 453,800 | 244億6376万 | +9.06% |
| 03/11 | 910 | 957 | 895 | 921 | +2.45% | 854,700 | 256億3267万 | +14.98% |
| 03/10 | 862 | 911 | 855 | 899 | +8.05% | 922,900 | 250億2038万 | +13.08% |
| 03/09 | 818 | 850 | 815 | 832 | -3.48% | 448,600 | 231億5568万 | +5.32% |
| 03/06 | 826 | 868 | 812 | 862 | +2.5% | 492,200 | 239億9062万 | +9.53% |
| 03/05 | 824 | 857 | 817 | 841 | +8.66% | 506,700 | 234億616万 | +7.54% |
| 03/05 | （空売り報告）大和証券 200,450株（0.72%）+0.1% |
| 03/04 | 801 | 838 | 760 | 774 | -6.86% | 926,700 | 215億4146万 | -0.51% |
| 03/03 | 877 | 890 | 831 | 831 | -4.04% | 566,700 | 231億2785万 | +6.81% |
| 03/02 | 858 | 899 | 841 | 866 | -0.8% | 627,900 | 241億195万 | +11.6% |
| 03/02 | （空売り報告）大和証券 172,650株（0.62%）-0.1% |
| 02/27 | （IR情報）15:30 (訂正・数値データ訂正)2026年9月期第1四半期決算短信[日本基準](連結)の一部訂正について |
| 02/27 | 840 | 882 | 832 | 873 | +4.05% | 675,500 | 242億9677万 | +12.94% |
| 02/26 | 818 | 850 | 810 | 839 | +2.69% | 561,600 | 233億5050万 | +9.1% |
| 02/25 | 804 | 842 | 802 | 817 | +2% | 371,600 | 227億3821万 | +6.52% |
| 02/25 | （空売り報告）Nomura International plc 136,900株（0.49%）-0.05%義務消失 |
| 02/24 | 823 | 828 | 784 | 801 | -3.49% | 437,800 | 222億9291万 | +4.57% |
| 02/20 | 856 | 879 | 820 | 830 | -1.54% | 643,200 | 231億2万 | +8.64% |
| 02/19 | 812 | 860 | 798 | 843 | +7.66% | 1,233,400 | 234億6183万 | +10.48% |
| 02/18 | 761 | 812 | 761 | 783 | +2.76% | 1,038,100 | 217億9195万 | +3.3% |
| 02/18 | （空売り報告）Nomura International plc 150,800株（0.54%）-0.1% |
| 02/17 | 735 | 774 | 714 | 762 | +2.97% | 523,000 | 212億749万 | +0.93% |
| 02/17 | （空売り報告）大和証券 200,550株（0.72%）+0.12% |
| 02/16 | 790 | 804 | 721 | 740 | +3.64% | 909,800 | 205億9520万 | -1.73% |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算短信[日本基準](連結) |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算説明資料 |
| 02/13 | 753 | 764 | 706 | 714 | -7.03% | 512,400 | 198億7158万 | -4.93% |
| 02/13 | （空売り報告）大和証券 169,650株（0.6%）+0.1% |
| 02/13 | （空売り報告）Nomura International plc 180,700株（0.64%）再IN |
| 02/12 | 765 | 781 | 756 | 768 | +0.13% | 276,600 | 213億7447万 | +2.4% |
| 02/10 | 740 | 772 | 739 | 767 | +3.79% | 261,800 | 213億4664万 | +2.95% |
| 02/09 | 705 | 747 | 705 | 739 | +5.57% | 339,600 | 205億6737万 | -0.4% |
| 02/09 | （空売り報告）Nomura International plc 136,596株（0.49%）-0.21%義務消失 |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 131,500株（0.47%）-0.06%義務消失 |
| 02/06 | 731 | 738 | 696 | 700 | -5.66% | 397,600 | 194億8194万 | -5.28% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 148,600株（0.53%）再IN |
| 02/05 | 722 | 749 | 713 | 742 | +1.37% | 195,400 | 206億5086万 | +0.54% |
| 02/05 | （空売り報告）Nomura International plc 196,100株（0.7%）-0.17% |
| 02/04 | 757 | 760 | 732 | 732 | -3.81% | 267,300 | 203億7255万 | -0.54% |
| 02/04 | （空売り報告）Nomura International plc 243,296株（0.87%）+0.09% |
| 02/03 | 774 | 775 | 733 | 761 | -0.52% | 390,900 | 211億7966万 | +3.54% |
| 02/03 | （空売り報告）Nomura International plc 219,496株（0.78%）-0.03% |
| 02/02 | 781 | 791 | 764 | 765 | -1.92% | 263,200 | 212億9098万 | +4.65% |
| 02/02 | （空売り報告）Nomura International plc 227,800株（0.81%）+0.03% |
| 01/30 | 764 | 785 | 750 | 780 | +3.04% | 455,300 | 217億845万 | +7.29% |
| 01/30 | （空売り報告）Nomura International plc 219,796株（0.78%）-0.09% |
| 01/29 | 715 | 761 | 704 | 757 | +5.87% | 422,400 | 210億6833万 | +4.7% |
| 01/28 | 748 | 748 | 713 | 715 | -4.92% | 463,300 | 198億9941万 | -0.42% |
| 01/28 | （空売り報告）Nomura International plc 244,096株（0.87%）-0.07% |
| 01/27 | 785 | 786 | 750 | 752 | -4.08% | 310,700 | 209億2917万 | +5.62% |
| 01/27 | （空売り報告）Nomura International plc 261,896株（0.94%）+0.21% |
| 01/26 | 789 | 802 | 772 | 784 | +0.26% | 286,300 | 218億1978万 | +11.36% |
| 01/23 | （空売り報告）Nomura International plc 204,996株（0.73%）-0.13% |
| 01/22 | （空売り報告）Nomura International plc 242,096株（0.86%）-0.12% |
| 01/21 | （空売り報告）大和証券 140,250株（0.5%）新規 |
| 01/21 | （空売り報告）Nomura International plc 275,096株（0.98%）+0.13% |
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。
