| 2026 |
| 11/10 | 85 | 88 | 84 | 85 | +2.41% | 67,900 | - | -12.37% |
| 11/09 | 83 | 95 | 81 | 83 | +3.75% | 368,000 | - | -15.31% |
| 11/06 | 82 | 85 | 78 | 80 | -10.11% | 211,600 | - | -19.19% |
| 11/05 | 88 | 90 | 87 | 89 | +2.3% | 67,500 | - | -11% |
| 11/04 | 94 | 95 | 81 | 87 | -7.45% | 256,700 | - | -13.86% |
| 11/04 | （空売り報告）JPM Securities Japan Co Ltd. 198,200株（1.77%）-0.04% |
| 11/04 | （空売り報告）Citigroup Global Markets Limited 59,800株（0.53%）再IN |
| 11/02 | 96 | 99 | 94 | 94 | -2.08% | 70,300 | - | -7.84% |
| 11/02 | （空売り報告）Barclays Capital Securities Ltd 245,900株（2.2%）+0.01% |
| 10/30 | 96 | 96 | 94 | 96 | -1.03% | 47,800 | - | -5.88% |
| 10/29 | 95 | 97 | 94 | 97 | 0% | 61,400 | - | -5.83% |
| 10/28 | 96 | 97 | 94 | 97 | +1.04% | 70,400 | - | -5.83% |
| 10/27 | 98 | 98 | 95 | 96 | -2.04% | 12,900 | - | -7.69% |
| 10/26 | 96 | 98 | 95 | 98 | +2.08% | 30,400 | - | -5.77% |
| 10/23 | 97 | 97 | 93 | 96 | -1.03% | 107,400 | - | -8.57% |
| 10/22 | 97 | 99 | 97 | 97 | -3% | 57,800 | - | -7.62% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 245,100株（2.19%）-0.1% |
| 10/21 | 99 | 100 | 97 | 100 | +2.04% | 50,900 | - | -5.66% |
| 10/21 | （空売り報告）JPM Securities Japan Co Ltd. 202,000株（1.81%）+0.08% |
| 10/20 | 100 | 102 | 98 | 98 | -2.97% | 63,000 | - | -7.55% |
| 10/19 | 103 | 103 | 100 | 101 | -0.98% | 58,700 | - | -5.61% |
| 10/16 | 102 | 104 | 101 | 102 | 0% | 23,500 | - | -5.56% |
| 10/15 | 105 | 105 | 101 | 102 | -2.86% | 169,800 | - | -6.42% |
| 10/15 | （空売り報告）JPM Securities Japan Co Ltd. 193,000株（1.73%）+0.13% |
| 10/14 | 104 | 117 | 104 | 105 | +0.96% | 494,100 | - | -4.55% |
| 10/13 | 102 | 107 | 102 | 104 | +0.97% | 26,200 | - | -6.31% |
| 10/09 | 103 | 105 | 102 | 103 | -0.96% | 35,900 | - | -8.04% |
| 10/08 | 108 | 108 | 104 | 104 | -3.7% | 57,900 | - | -7.96% |
| 10/07 | 107 | 108 | 105 | 108 | 0% | 48,200 | - | -4.42% |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 255,800株（2.29%）-0.08% |
| 10/06 | 107 | 108 | 106 | 108 | +1.89% | 21,100 | - | -3.57% |
| 10/06 | （空売り報告）JPM Securities Japan Co Ltd. 178,600株（1.6%）+0.03% |
| 10/05 | 103 | 107 | 103 | 106 | +1.92% | 52,200 | - | -5.36% |
| 10/05 | （空売り報告）Barclays Capital Securities Ltd 264,400株（2.37%）-0.11% |
| 10/02 | 103 | 105 | 103 | 104 | -0.95% | 67,100 | - | -7.96% |
| 10/01 | 106 | 108 | 104 | 105 | -0.94% | 100,300 | - | -7.08% |
| 10/01 | （空売り報告）JPM Securities Japan Co Ltd. 175,300株（1.57%）+0.24% |
| 09/30 | 107 | 108 | 105 | 106 | -1.85% | 49,200 | - | -6.19% |
| 09/29 | 108 | 108 | 105 | 108 | 0% | 93,100 | - | -4.42% |
| 09/29 | （空売り報告）Barclays Capital Securities Ltd 277,200株（2.48%）-0.06% |
| 09/28 | 107 | 109 | 107 | 108 | -0.92% | 46,900 | - | -3.57% |
| 09/28 | （空売り報告）JPM Securities Japan Co Ltd. 148,900株（1.33%）+0.07% |
| 09/25 | 109 | 109 | 107 | 109 | +0.93% | 61,900 | - | -2.68% |
| 09/24 | 109 | 110 | 107 | 108 | -1.82% | 91,000 | - | -2.7% |
| 09/24 | （空売り報告）JPM Securities Japan Co Ltd. 140,800株（1.26%）+0.13% |
| 09/24 | （空売り報告）Barclays Capital Securities Ltd 284,000株（2.54%）-0.1% |
| 09/18 | 108 | 111 | 108 | 110 | +1.85% | 85,100 | - | -0.9% |
| 09/17 | 109 | 109 | 107 | 108 | +0.93% | 42,200 | - | -2.7% |
| 09/17 | （空売り報告）JPM Securities Japan Co Ltd. 126,100株（1.13%）+0.12% |
| 09/17 | （空売り報告）Barclays Capital Securities Ltd 295,400株（2.64%）-0.06% |
| 09/16 | 107 | 109 | 106 | 107 | -0.93% | 98,600 | - | -3.6% |
| 09/16 | （空売り報告）JPM Securities Japan Co Ltd. 113,600株（1.01%）+0.08% |
| 09/15 | 107 | 110 | 107 | 108 | +0.93% | 122,600 | - | -2.7% |
| 09/15 | （空売り報告）Barclays Capital Securities Ltd 301,800株（2.7%）+0.02% |
| 09/14 | 111 | 112 | 106 | 107 | -4.46% | 243,400 | - | -2.73% |
| 09/14 | （空売り報告）JPM Securities Japan Co Ltd. 104,300株（0.93%）-0.11% |
| 09/14 | （空売り報告）Barclays Capital Securities Ltd 299,900株（2.68%）-0.08% |
| 09/11 | 115 | 115 | 111 | 112 | -1.75% | 219,200 | - | +1.82% |
| 09/11 | （空売り報告）JPM Securities Japan Co Ltd. 116,300株（1.04%）+0.09% |
| 09/10 | 115 | 115 | 111 | 114 | -1.72% | 215,100 | - | +3.64% |
| 09/10 | （空売り報告）JPM Securities Japan Co Ltd. 106,800株（0.95%）+0.06% |
| 09/10 | （空売り報告）Barclays Capital Securities Ltd 308,700株（2.76%）-0.04% |
| 09/09 | 122 | 122 | 114 | 116 | -4.92% | 496,700 | - | +5.45% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 313,100株（2.8%）+0.21% |
| 09/08 | 122 | 139 | 121 | 122 | +0.83% | 1,553,000 | - | +11.93% |
| 09/08 | （空売り報告）JPM Securities Japan Co Ltd. 100,400株（0.89%）-0.24% |
| 09/08 | （空売り報告）Barclays Capital Securities Ltd 289,800株（2.59%）-0.02% |
| 09/07 | 128 | 131 | 121 | 121 | -9.02% | 621,000 | - | +11.01% |
| 09/07 | （空売り報告）Barclays Capital Securities Ltd 291,200株（2.61%）-0.37% |
| 09/04 | 141 | 142 | 125 | 133 | -3.62% | 1,234,800 | - | +23.15% |
| 09/04 | （空売り報告）JPM Securities Japan Co Ltd. 126,500株（1.13%）+0.1% |
| 09/03 | 123 | 143 | 123 | 138 | +12.2% | 3,700,300 | - | +28.97% |
| 09/02 | 117 | 141 | 112 | 123 | +2.5% | 4,629,400 | - | +16.04% |
| 09/02 | （空売り報告）JPM Securities Japan Co Ltd. 115,600株（1.03%）+0.11% |
| 09/02 | （空売り報告）Barclays Capital Securities Ltd 333,400株（2.98%）-0.13% |
| 09/01 | 106 | 137 | 105 | 120 | +15.38% | 4,322,600 | - | +13.21% |
| 09/01 | （空売り報告）Barclays Capital Securities Ltd 347,000株（3.11%）+0.03% |
| 08/31 | 106 | 106 | 103 | 104 | -1.89% | 101,800 | - | -1.89% |
| 08/31 | （空売り報告）Barclays Capital Securities Ltd 344,600株（3.08%）-0.07% |
| 08/28 | 106 | 110 | 105 | 106 | +0.95% | 155,500 | - | 0% |
| 08/28 | （空売り報告）JPM Securities Japan Co Ltd. 103,200株（0.92%）+0.07% |
| 08/27 | 109 | 111 | 104 | 105 | -6.25% | 314,000 | - | -0.94% |
| 08/26 | 114 | 118 | 107 | 112 | -5.88% | 761,800 | - | +4.67% |
| 08/26 | （空売り報告）JPM Securities Japan Co Ltd. 95,300株（0.85%）+0.25% |
| 08/26 | （空売り報告）Barclays Capital Securities Ltd 352,500株（3.15%）-0.24% |
| 08/25 | 103 | 145 | 103 | 119 | +17.82% | 4,802,600 | - | +11.21% |
| 08/25 | （空売り報告）JPM Securities Japan Co Ltd. 67,200株（0.6%）+0.1% |
| 08/24 | 98 | 103 | 98 | 101 | +1% | 113,000 | - | -5.61% |
| 08/21 | 96 | 100 | 96 | 100 | +2.04% | 109,200 | - | -6.54% |
| 08/20 | 94 | 98 | 94 | 98 | +4.26% | 102,800 | - | -9.26% |
| 08/19 | 95 | 97 | 92 | 94 | -2.08% | 154,300 | - | -13.76% |
| 08/18 | （IR情報）15:30 2027年3月期第1四半期決算補足説明資料(動画) |
| 08/18 | 97 | 99 | 95 | 96 | 0% | 140,400 | - | -12.73% |
| 08/18 | （空売り報告）Barclays Capital Securities Ltd 378,300株（3.39%）-0.01% |
| 08/17 | 95 | 97 | 94 | 96 | -9.43% | 360,100 | - | -12.73% |
| 08/17 | （空売り報告）JPM Securities Japan Co Ltd. 56,300株（0.5%）再IN |
| 08/14 | （IR情報）15:30 2027年3月期第1四半期決算補足説明資料 |
| 08/14 | （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) |
| 08/14 | 106 | 110 | 106 | 106 | -0.93% | 70,600 | - | -4.5% |
| 08/13 | 107 | 108 | 105 | 107 | +1.9% | 46,400 | - | -3.6% |
| 08/12 | 102 | 106 | 102 | 105 | +1.94% | 57,900 | - | -5.41% |
| 08/10 | 103 | 104 | 102 | 103 | 0% | 41,600 | - | -7.21% |
| 08/07 | 104 | 106 | 102 | 103 | -1.9% | 61,200 | - | -7.21% |
| 08/06 | 109 | 109 | 105 | 105 | -2.78% | 33,900 | - | -5.41% |
| 08/05 | 106 | 108 | 106 | 108 | +0.93% | 10,000 | - | -2.7% |
| 08/04 | 104 | 107 | 104 | 107 | +3.88% | 32,100 | - | -3.6% |
| 08/03 | 107 | 107 | 101 | 103 | -3.74% | 72,700 | - | -7.21% |
| 07/31 | 112 | 112 | 107 | 107 | -5.31% | 103,800 | - | -3.6% |
| 07/30 | 113 | 114 | 112 | 113 | -0.88% | 32,500 | - | +2.73% |
| 07/29 | 114 | 116 | 113 | 114 | -0.87% | 25,500 | - | +3.64% |
| 07/28 | 116 | 116 | 113 | 115 | 0% | 56,900 | - | +4.55% |
| 07/27 | 115 | 116 | 114 | 115 | +0.88% | 26,100 | - | +5.5% |
| 07/24 | 116 | 116 | 114 | 114 | -1.72% | 52,500 | - | +5.56% |
| 07/23 | 114 | 117 | 114 | 116 | +0.87% | 24,300 | - | +7.41% |
| 07/22 | 113 | 116 | 113 | 115 | +0.88% | 27,000 | - | +7.48% |
| 07/21 | 112 | 115 | 112 | 114 | +1.79% | 29,600 | - | +6.54% |
| 07/17 | 116 | 118 | 110 | 112 | -5.08% | 169,300 | - | +5.66% |
| 07/16 | 116 | 119 | 116 | 118 | 0% | 29,000 | - | +12.38% |
| 07/15 | 116 | 118 | 114 | 118 | +0.85% | 67,500 | - | +13.46% |
| 07/14 | 119 | 119 | 113 | 117 | -1.68% | 137,800 | - | +13.59% |
| 07/13 | 110 | 120 | 110 | 119 | +9.17% | 391,100 | - | +15.53% |
| 07/13 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 43,900株（0.39%）-0.36%義務消失 |
| 07/10 | 109 | 110 | 106 | 109 | 0% | 55,400 | - | +6.86% |
| 07/09 | 109 | 110 | 106 | 109 | +1.87% | 43,900 | - | +6.86% |
| 07/08 | 106 | 114 | 105 | 107 | 0% | 184,900 | - | +4.9% |
| 07/07 | 110 | 110 | 106 | 107 | -1.83% | 104,100 | - | +4.9% |
| 07/06 | 107 | 110 | 106 | 109 | +3.81% | 97,400 | - | +5.83% |
| 07/03 | 103 | 106 | 102 | 105 | +1.94% | 49,000 | - | +1.94% |
| 07/02 | 100 | 104 | 100 | 103 | +0.98% | 49,400 | - | -0.96% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 379,600株（3.4%）+0.02% |
| 07/01 | 105 | 106 | 101 | 102 | -2.86% | 112,100 | - | -2.86% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 377,900株（3.38%）+0.09% |
| 06/30 | 101 | 106 | 100 | 105 | +3.96% | 142,100 | - | -0.94% |
| 06/30 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 84,100株（0.75%）-0.07% |
| 06/29 | 102 | 106 | 98 | 101 | -0.98% | 269,800 | - | -5.61% |
| 06/29 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 92,400株（0.82%）-0.09% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 367,600株（3.29%）-0.06% |
| 06/26 | 100 | 106 | 100 | 102 | +0.99% | 127,900 | - | -5.56% |
| 06/26 | （空売り報告）Barclays Capital Securities Ltd 373,900株（3.35%）-0.08% |
| 06/25 | 102 | 104 | 99 | 101 | -1.94% | 186,200 | - | -8.18% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 382,900株（3.43%）+0.2% |
| 06/24 | 103 | 110 | 101 | 103 | +0.98% | 340,500 | - | -7.21% |
| 06/24 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 101,700株（0.91%）-0.26% |
| 06/23 | 102 | 116 | 98 | 102 | +4.08% | 1,294,200 | - | -8.11% |
| 06/22 | 100 | 101 | 96 | 98 | -2% | 105,300 | - | -12.5% |
| 06/19 | 103 | 104 | 99 | 100 | -6.54% | 152,500 | - | -11.5% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 360,600株（3.23%）+0.13% |
| 06/18 | 101 | 107 | 100 | 107 | +4.9% | 142,000 | - | -6.96% |
| 06/18 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 130,600株（1.17%）-0.09% |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 346,900株（3.1%）+0.1% |
| 06/17 | 96 | 111 | 96 | 102 | +6.25% | 405,700 | - | -12.82% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 335,300株（3%）+0.09% |
| 06/16 | 95 | 98 | 93 | 96 | +1.05% | 137,000 | - | -19.33% |
| 06/16 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 140,600株（1.26%）-0.09% |
| 06/15 | 101 | 108 | 92 | 95 | -1.04% | 475,600 | - | -21.49% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 325,300株（2.91%）-0.11% |
| 06/10 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 151,000株（1.35%）+0.84% |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 337,300株（3.02%）+0.12% |
| 06/09 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 57,400株（0.51%）新規 |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 324,200株（2.9%）+0.1% |
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。
