| 2026 |
| 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% |
| 03/05 | 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 2025年12月期決算短信〔日本基準〕(連結) |
| 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 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 | 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 連結業績予想の修正に関するお知らせ |
| 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 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 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 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 | 56 | 58 | 55 | 56 | 0% | 1,135,800 | 157億7570万 | -6.67% |
| 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 | 59 | 59 | 55 | 56 | -3.45% | 1,453,800 | 157億7570万 | -6.67% |
| 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 | 57 | 59 | 57 | 58 | +1.75% | 731,800 | 163億3911万 | -3.33% |
| 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 | 60 | 60 | 57 | 57 | -3.39% | 1,319,700 | 160億5740万 | -5% |
| 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 |
| 10/24 | 60 | 61 | 58 | 59 | -1.67% | 1,173,700 | 166億2082万 | -3.28% |
| 10/24 | （空売り報告）JPM Securities Japan Co Ltd. 1,910,285株（0.67%）-0.06% |
| 10/24 | （空売り報告）モルガン・スタンレーMUFG証券 1,769,235株（0.62%）+0.05% |
| 10/23 | 61 | 62 | 60 | 60 | -4.76% | 1,149,500 | 169億253万 | -1.64% |
| 10/23 | （空売り報告）モルガン・スタンレーMUFG証券 1,614,335株（0.57%）再IN |
| 10/22 | 61 | 63 | 60 | 63 | +3.28% | 1,142,800 | 177億4766万 | +3.28% |
| 10/21 | 61 | 62 | 59 | 61 | 0% | 2,044,300 | 171億8424万 | 0% |
| 10/20 | 58 | 62 | 58 | 61 | +8.93% | 2,539,000 | 171億8424万 | 0% |
| 10/17 | 58 | 60 | 56 | 56 | -3.45% | 2,039,700 | 157億7570万 | -8.2% |
| 10/17 | （空売り報告）JPM Securities Japan Co Ltd. 2,064,085株（0.73%）-0.07% |
| 10/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,488,846株（0.52%）再IN |
| 10/16 | 59 | 60 | 57 | 58 | +3.57% | 2,431,400 | 163億3911万 | -4.92% |
| 10/15 | 53 | 59 | 53 | 56 | +7.69% | 5,385,600 | 157億7570万 | -9.68% |
| 10/15 | （空売り報告）JPM Securities Japan Co Ltd. 2,264,045株（0.8%）+0.09% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 1,138,135株（0.4%）-0.14%義務消失 |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,267,446株（0.44%）-0.24%義務消失 |
| 10/14 | 55 | 56 | 51 | 52 | -7.14% | 5,241,700 | 146億4886万 | -16.13% |
| 10/14 | （空売り報告）モルガン・スタンレーMUFG証券 1,541,730株（0.54%）-0.15% |
| 10/10 | 57 | 57 | 55 | 56 | -1.75% | 2,036,700 | 157億7570万 | -11.11% |
| 10/10 | （空売り報告）Nomura International plc 1,371,600株（0.48%）-0.3%義務消失 |
| 10/10 | （空売り報告）モルガン・スタンレーMUFG証券 1,962,930株（0.69%）-0.04% |
| 10/09 | 58 | 59 | 56 | 57 | -1.72% | 2,063,500 | 160億5740万 | -9.52% |
| 10/09 | （空売り報告）Nomura International plc 2,201,400株（0.78%）+0.12% |
| 10/08 | 60 | 60 | 58 | 58 | -3.33% | 939,100 | 163億3911万 | -7.94% |
| 10/08 | （空売り報告）Nomura International plc 1,865,700株（0.66%）+0.1% |
| 10/07 | （空売り報告）JPM Securities Japan Co Ltd. 2,007,150株（0.71%）+0.02% |
| 10/07 | （空売り報告）Nomura International plc 1,605,100株（0.56%）-0.04% |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 1,192,940株（0.42%）-0.17%義務消失 |
| 10/06 | （空売り報告）Nomura International plc 1,710,900株（0.6%）再IN |
| 10/06 | （空売り報告）モルガン・スタンレーMUFG証券 2,072,930株（0.73%）+0.07% |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 1,675,037株（0.59%）-0.05% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,938,649株（0.68%）-0.03% |
| 10/03 | （空売り報告）Barclays Capital Securities Ltd 1,803,620株（0.64%）+0.09% |
| 10/01 | （IR情報）17:30 第10回新株予約権(ストックオプション)の発行内容確定に関するお知らせ |
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。
