| 2026 |
| 04/01 | 40 | 41 | 40 | 40 | -2.44% | 218,500 | 112億6835万 | -6.98% |
| 03/31 | 40 | 41 | 39 | 41 | +2.5% | 1,357,700 | 115億5006万 | -4.65% |
| 03/30 | 41 | 41 | 40 | 40 | -4.76% | 607,500 | 112億6835万 | -6.98% |
| 03/30 | （空売り報告）Barclays Capital Securities Ltd 1,818,400株（0.64%）+0.05% |
| 03/27 | （IR情報）11:00 親会社等の決算について |
| 03/27 | （IR情報）11:00 支配株主等に関する事項について |
| 03/27 | 41 | 42 | 41 | 42 | +2.44% | 158,700 | 118億3177万 | -4.55% |
| 03/26 | 42 | 43 | 41 | 41 | -2.38% | 369,600 | 115億5006万 | -6.82% |
| 03/26 | （空売り報告）Barclays Capital Securities Ltd 1,687,500株（0.59%）-0.03% |
| 03/25 | 42 | 43 | 42 | 42 | +2.44% | 203,400 | 118億3177万 | -4.55% |
| 03/24 | 42 | 42 | 41 | 41 | -4.65% | 644,900 | 115億5006万 | -8.89% |
| 03/23 | 42 | 43 | 41 | 43 | +2.38% | 932,700 | 121億1348万 | -4.44% |
| 03/23 | （空売り報告）Barclays Capital Securities Ltd 1,746,600株（0.62%）+0.03% |
| 03/19 | 43 | 43 | 42 | 42 | -2.33% | 232,800 | 118億3177万 | -8.7% |
| 03/18 | 43 | 44 | 42 | 43 | +2.38% | 973,600 | 121億1348万 | -6.52% |
| 03/18 | （空売り報告）Barclays Capital Securities Ltd 1,676,100株（0.59%）-0.19% |
| 03/17 | 43 | 44 | 42 | 42 | -2.33% | 483,500 | 118億3177万 | -8.7% |
| 03/16 | 43 | 44 | 43 | 43 | 0% | 388,300 | 121億1348万 | -8.51% |
| 03/13 | 43 | 44 | 43 | 43 | 0% | 301,300 | 121億1348万 | -8.51% |
| 03/12 | 44 | 44 | 42 | 43 | -2.27% | 756,400 | 121億1348万 | -10.42% |
| 03/11 | 44 | 45 | 43 | 44 | 0% | 250,300 | 123億9519万 | -8.33% |
| 03/10 | 43 | 45 | 43 | 44 | 0% | 635,900 | 123億9519万 | -8.33% |
| 03/09 | 43 | 44 | 42 | 44 | -2.22% | 811,700 | 123億9519万 | -8.33% |
| 03/06 | 44 | 45 | 43 | 45 | 0% | 372,200 | 126億7690万 | -8.16% |
| 03/06 | （空売り報告）Barclays Capital Securities Ltd 2,221,400株（0.78%）-0.09% |
| 03/05 | 43 | 45 | 43 | 45 | +7.14% | 993,500 | 126億7690万 | -8.16% |
| 03/04 | 42 | 44 | 41 | 42 | -4.55% | 2,144,100 | 118億3177万 | -14.29% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 2,464,538株（0.87%）-0.2% |
| 03/03 | 44 | 46 | 43 | 44 | -2.22% | 1,482,200 | 123億9519万 | -12% |
| 03/02 | 46 | 46 | 44 | 45 | -4.26% | 1,027,300 | 126億7690万 | -10% |
| 02/27 | 45 | 47 | 45 | 47 | +2.17% | 868,700 | 132億4031万 | -7.84% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 3,025,600株（1.07%）-0.04% |
| 02/26 | 46 | 46 | 44 | 46 | 0% | 1,798,500 | 129億5861万 | -9.8% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 3,142,800株（1.11%）+0.09% |
| 02/25 | 44 | 46 | 43 | 46 | +4.55% | 2,446,000 | 129億5861万 | -9.8% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 2,885,700株（1.02%）-0.19% |
| 02/24 | 46 | 47 | 44 | 44 | -4.35% | 3,241,300 | 123億9519万 | -15.38% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 3,422,900株（1.21%）+0.12% |
| 02/20 | 46 | 47 | 46 | 46 | -2.13% | 719,100 | 129億5861万 | -11.54% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 3,091,200株（1.09%）-0.01% |
| 02/19 | 48 | 49 | 46 | 47 | -2.08% | 1,790,000 | 132億4031万 | -9.62% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 3,123,000株（1.1%）+0.08% |
| 02/18 | 49 | 50 | 48 | 48 | -2.04% | 638,400 | 135億2202万 | -7.69% |
| 02/17 | 51 | 51 | 47 | 49 | -3.92% | 3,888,800 | 138億373万 | -7.55% |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 2,898,300株（1.02%）+0.2% |
| 02/16 | 51 | 52 | 49 | 51 | -5.56% | 2,468,000 | 143億6715万 | -3.77% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 2,331,100株（0.82%）+0.19% |
| 02/13 | （IR情報）16:00 営業外収益および営業外費用ならびに特別利益の計上に関するお知らせ |
| 02/13 | （IR情報）16:00 連結および個別業績の予想値および前期実績との差異に関するお知らせ |
| 02/13 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 54 | 55 | 53 | 54 | +1.89% | 1,096,500 | 152億1228万 | +1.89% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 1,786,900株（0.63%）-0.14% |
| 02/12 | 54 | 55 | 53 | 53 | -1.85% | 795,700 | 149億3057万 | 0% |
| 02/10 | 52 | 55 | 52 | 54 | +3.85% | 1,199,500 | 152億1228万 | +1.89% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 2,174,400株（0.77%）-0.04% |
| 02/09 | 53 | 53 | 52 | 52 | -1.89% | 813,300 | 146億4886万 | -1.89% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 2,299,400株（0.81%）+0.08% |
| 02/06 | 51 | 53 | 51 | 53 | +3.92% | 657,600 | 149億3057万 | 0% |
| 02/05 | （IR情報）11:00 世界遺産・二条城至近のロケーションに誕生 「アゴーラプレイス 京都二条」 本日2 月5 日(木)より先行予約受付開始 |
| 02/05 | 51 | 52 | 51 | 51 | 0% | 228,400 | 143億6715万 | -1.92% |
| 02/04 | 52 | 52 | 51 | 51 | -1.92% | 408,400 | 143億6715万 | -1.92% |
| 02/03 | 51 | 53 | 51 | 52 | +1.96% | 845,200 | 146億4886万 | 0% |
| 02/02 | 51 | 53 | 51 | 51 | -1.92% | 644,900 | 143億6715万 | -1.92% |
| 01/30 | 51 | 53 | 51 | 52 | 0% | 503,600 | 146億4886万 | 0% |
| 01/29 | 53 | 53 | 51 | 52 | -1.89% | 1,328,800 | 146億4886万 | 0% |
| 01/28 | 53 | 54 | 53 | 53 | 0% | 200,500 | 149億3057万 | +3.92% |
| 01/27 | 56 | 56 | 53 | 53 | -5.36% | 1,311,000 | 149億3057万 | +3.92% |
| 01/26 | 54 | 56 | 54 | 56 | +3.7% | 2,359,400 | 157億7570万 | +9.8% |
| 01/23 | 53 | 54 | 53 | 54 | +1.89% | 571,500 | 152億1228万 | +5.88% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 2,068,800株（0.73%）+0.16% |
| 01/22 | 53 | 54 | 52 | 53 | 0% | 646,000 | 149億3057万 | +6% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 1,619,300株（0.57%）-0.09% |
| 01/21 | 52 | 54 | 51 | 53 | 0% | 1,517,600 | 149億3057万 | +6% |
| 01/20 | 53 | 54 | 52 | 53 | -1.85% | 639,700 | 149億3057万 | +6% |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 1,873,300株（0.66%）-0.06% |
| 01/19 | 52 | 54 | 52 | 54 | +1.89% | 929,900 | 152億1228万 | +8% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 2,039,000株（0.72%）+0.03% |
| 01/16 | 52 | 53 | 51 | 53 | +1.92% | 534,000 | 149億3057万 | +6% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 1,968,900株（0.69%）-0.01% |
| 01/15 | 52 | 52 | 51 | 52 | 0% | 740,200 | 146億4886万 | +4% |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 1,972,000株（0.7%）+0.01% |
| 01/14 | 53 | 54 | 52 | 52 | -3.7% | 968,100 | 146億4886万 | +4% |
| 01/14 | （空売り報告）Barclays Capital Securities Ltd 1,965,100株（0.69%）再IN |
| 01/13 | 53 | 54 | 52 | 54 | +1.89% | 910,800 | 152億1228万 | +8% |
| 01/09 | 53 | 54 | 52 | 53 | 0% | 2,180,900 | 149億3057万 | +6% |
| 01/08 | 52 | 53 | 52 | 53 | 0% | 159,800 | 149億3057万 | +3.92% |
| 01/07 | 52 | 53 | 51 | 53 | +1.92% | 1,054,000 | 149億3057万 | +3.92% |
| 01/06 | 50 | 53 | 49 | 52 | +4% | 2,070,400 | 146億4886万 | +1.96% |
| 01/06 | （空売り報告）JPM Securities Japan Co Ltd. 1,388,139株（0.49%）-0.06%義務消失 |
| 01/05 | 51 | 51 | 49 | 50 | -1.96% | 906,800 | 140億8544万 | -1.96% |
| 2025 |
| 12/30 | 51 | 51 | 49 | 51 | 0% | 1,062,200 | 143億6715万 | 0% |
| 12/29 | 48 | 52 | 48 | 51 | +10.87% | 3,380,500 | 143億6715万 | 0% |
| 12/29 | （空売り報告）JPM Securities Japan Co Ltd. 1,565,339株（0.55%）-0.12% |
| 12/26 | 47 | 48 | 46 | 46 | -2.13% | 1,292,700 | 129億5861万 | -9.8% |
| 12/25 | 48 | 48 | 46 | 47 | -2.08% | 1,868,200 | 132億4031万 | -7.84% |
| 12/24 | 49 | 49 | 47 | 48 | -2.04% | 1,235,500 | 135億2202万 | -7.69% |
| 12/23 | 47 | 49 | 47 | 49 | +4.26% | 738,500 | 138億373万 | -5.77% |
| 12/22 | 46 | 49 | 46 | 47 | +2.17% | 1,594,200 | 132億4031万 | -9.62% |
| 12/19 | 47 | 47 | 46 | 46 | -2.13% | 660,700 | 129億5861万 | -13.21% |
| 12/18 | 45 | 47 | 44 | 47 | 0% | 2,003,000 | 132億4031万 | -11.32% |
| 12/17 | 48 | 49 | 46 | 47 | -2.08% | 1,369,700 | 132億4031万 | -12.96% |
| 12/16 | 50 | 50 | 47 | 48 | -4% | 2,092,700 | 135億2202万 | -12.73% |
| 12/15 | 51 | 52 | 50 | 50 | -3.85% | 1,909,400 | 140億8544万 | -9.09% |
| 12/12 | 52 | 52 | 51 | 52 | 0% | 469,200 | 146億4886万 | -7.14% |
| 12/11 | 52 | 53 | 52 | 52 | 0% | 1,000,100 | 146億4886万 | -7.14% |
| 12/10 | 52 | 52 | 51 | 52 | 0% | 675,200 | 146億4886万 | -7.14% |
| 12/09 | 53 | 53 | 51 | 52 | -3.7% | 1,601,500 | 146億4886万 | -7.14% |
| 12/08 | 53 | 55 | 53 | 54 | +1.89% | 1,163,600 | 152億1228万 | -5.26% |
| 12/05 | 54 | 55 | 53 | 53 | -1.85% | 592,700 | 149億3057万 | -7.02% |
| 12/04 | 54 | 55 | 54 | 54 | -1.82% | 502,600 | 152億1228万 | -5.26% |
| 12/03 | 54 | 55 | 53 | 55 | +1.85% | 766,500 | 154億9399万 | -3.51% |
| 12/02 | 56 | 56 | 54 | 54 | -3.57% | 908,600 | 152億1228万 | -5.26% |
| 12/01 | 55 | 57 | 54 | 56 | +1.82% | 1,554,700 | 157億7570万 | -1.75% |
| 11/28 | 54 | 55 | 53 | 55 | +3.77% | 1,127,500 | 154億9399万 | -3.51% |
| 11/27 | 53 | 54 | 53 | 53 | -1.85% | 316,900 | 149億3057万 | -8.62% |
| 11/26 | 53 | 54 | 53 | 54 | +1.89% | 210,300 | 152億1228万 | -6.9% |
| 11/25 | 55 | 55 | 53 | 53 | -3.64% | 812,800 | 149億3057万 | -8.62% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,393,646株（0.49%）-0.09%義務消失 |
| 11/21 | 53 | 56 | 53 | 55 | +1.85% | 1,292,200 | 154億9399万 | -6.78% |
| 11/20 | 55 | 56 | 54 | 54 | 0% | 1,472,400 | 152億1228万 | -8.47% |
| 11/20 | （空売り報告）Nomura International plc 1,407,300株（0.49%）-0.01%義務消失 |
| 11/19 | 53 | 56 | 53 | 54 | +1.89% | 1,925,800 | 152億1228万 | -8.47% |
| 11/19 | （空売り報告）Nomura International plc 1,415,400株（0.5%）再IN |
| 11/18 | 55 | 56 | 53 | 53 | -5.36% | 3,358,000 | 149億3057万 | -10.17% |
| 11/17 | 58 | 58 | 55 | 56 | -6.67% | 3,855,000 | 157億7570万 | -5.08% |
| 11/14 | 60 | 62 | 60 | 60 | -4.76% | 2,100,400 | 169億253万 | +1.69% |
| 11/13 | 68 | 69 | 61 | 63 | -3.08% | 7,981,600 | 177億4766万 | +6.78% |
| 11/13 | （空売り報告）Nomura International plc 1,087,400株（0.38%）-0.15%義務消失 |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,657,046株（0.58%）-0.02% |
| 11/12 | （IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/12 | （IR情報）16:00 営業外収益および営業外費用ならびに特別利益の計上に関するお知らせ |
| 11/12 | （IR情報）16:00 「継続企業の前提に関する重要事象等」の記載の解消に関するお知らせ |
| 11/12 | （IR情報）16:00 連結業績予想の修正に関するお知らせ |
| 11/12 | 63 | 66 | 62 | 65 | +3.17% | 4,080,100 | 183億1108万 | +10.17% |
| 11/12 | （空売り報告）Nomura International plc 1,516,400株（0.53%）再IN |
| 11/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,700,146株（0.6%）+0.01% |
| 11/11 | 63 | 63 | 61 | 63 | 0% | 836,500 | 177億4766万 | +8.62% |
| 11/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,682,746株（0.59%）-0.02% |
| 11/10 | 60 | 63 | 60 | 63 | +6.78% | 1,694,100 | 177億4766万 | +8.62% |
| 11/07 | 59 | 61 | 58 | 59 | 0% | 788,900 | 166億2082万 | +1.72% |
| 11/06 | 58 | 60 | 58 | 59 | +3.51% | 705,200 | 166億2082万 | +1.72% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 1,397,835株（0.49%）-0.01%義務消失 |
| 11/05 | 57 | 58 | 56 | 57 | -1.72% | 568,000 | 160億5740万 | -3.39% |
| 11/05 | （空売り報告）モルガン・スタンレーMUFG証券 1,426,835株（0.5%）-0.18% |
| 11/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,725,846株（0.61%）再IN |
| 11/04 | 58 | 59 | 57 | 58 | +1.75% | 435,700 | 163億3911万 | -1.69% |
| 11/04 | （空売り報告）Nomura International plc 1,364,000株（0.48%）-0.02%義務消失 |
| 10/31 | 57 | 58 | 56 | 57 | +1.79% | 647,300 | 160億5740万 | -3.39% |
| 10/31 | （空売り報告）Nomura International plc 1,433,500株（0.5%）再IN |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 1,938,535株（0.68%）-0.02% |
| 10/29 | （空売り報告）モルガン・スタンレーMUFG証券 1,972,235株（0.7%）+0.01% |
| 10/28 | （空売り報告）モルガン・スタンレーMUFG証券 1,963,935株（0.69%）-0.02% |
| 10/27 | （空売り報告）モルガン・スタンレーMUFG証券 2,019,235株（0.71%）+0.09% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,241,746株（0.44%）-0.08%義務消失 |
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。
