| 2026 |
| 06/04 | 2,642 | 2,729 | 2,642 | 2,698 | +2.39% | 29,800 | 399億7543万 | +2.27% |
| 06/03 | 2,592 | 2,635 | 2,557 | 2,635 | +1.66% | 17,900 | 390億4198万 | -0.26% |
| 06/02 | 2,495 | 2,602 | 2,494 | 2,592 | +1.85% | 17,300 | 384億486万 | -2.19% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 125,507株（0.84%）+0.2% |
| 06/01 | 2,600 | 2,604 | 2,536 | 2,545 | -2.12% | 19,800 | 377億848万 | -4.29% |
| 05/29 | （IR情報）14:00 支配株主等に関する事項について |
| 05/29 | 2,580 | 2,630 | 2,559 | 2,600 | +0.85% | 10,700 | 385億2339万 | -2.69% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 105,006株（0.7%）+0.08% |
| 05/28 | 2,587 | 2,587 | 2,540 | 2,578 | -2.24% | 22,100 | 381億9743万 | -3.91% |
| 05/27 | 2,560 | 2,651 | 2,559 | 2,637 | +5.06% | 75,300 | 390億7161万 | -2.08% |
| 05/26 | （IR情報）17:00 YouTube チャンネル「ディスカ場 Powered by 日興アイ・アール」対談動画公開のお知らせ |
| 05/26 | 2,550 | 2,550 | 2,483 | 2,510 | -1.18% | 22,400 | 371億8989万 | -7.21% |
| 05/25 | 2,592 | 2,592 | 2,507 | 2,540 | -2.04% | 27,500 | 376億3439万 | -6.75% |
| 05/22 | 2,586 | 2,593 | 2,562 | 2,593 | +0.35% | 9,300 | 384億1968万 | -5.19% |
| 05/21 | 2,626 | 2,656 | 2,584 | 2,584 | -1.37% | 21,500 | 382億8633万 | -6.31% |
| 05/20 | 2,621 | 2,659 | 2,597 | 2,620 | -1.13% | 18,300 | 388億1973万 | -5.76% |
| 05/19 | 2,597 | 2,650 | 2,597 | 2,650 | +2.04% | 21,900 | 392億6423万 | -5.53% |
| 05/18 | 2,639 | 2,662 | 2,585 | 2,597 | -2.73% | 24,900 | 384億7894万 | -8.23% |
| 05/15 | 2,675 | 2,690 | 2,647 | 2,670 | +0.64% | 7,300 | 395億6056万 | -6.55% |
| 05/14 | 2,667 | 2,667 | 2,623 | 2,653 | -1.23% | 9,000 | 393億868万 | -7.98% |
| 05/13 | 2,683 | 2,727 | 2,678 | 2,686 | +0.71% | 16,600 | 397億9763万 | -7.57% |
| 05/12 | 2,685 | 2,722 | 2,640 | 2,667 | -0.67% | 18,100 | 395億1611万 | -8.76% |
| 05/11 | 2,688 | 2,696 | 2,660 | 2,685 | -0.41% | 26,600 | 397億8281万 | -8.61% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 95,807株（0.64%）-0.17% |
| 05/08 | 2,712 | 2,747 | 2,693 | 2,696 | -1.39% | 22,700 | 399億4580万 | -8.61% |
| 05/07 | 2,760 | 2,762 | 2,713 | 2,734 | -0.87% | 37,800 | 405億883万 | -7.67% |
| 05/01 | 2,640 | 2,759 | 2,637 | 2,758 | +4.08% | 27,700 | 408億6443万 | -7.23% |
| 05/01 | （空売り報告）Barclays Capital Securities Ltd 121,107株（0.81%）+0.07% |
| 04/30 | 2,694 | 2,716 | 2,643 | 2,650 | -1.08% | 36,500 | 392億6423万 | -11.19% |
| 04/28 | （5%ルール）Zennor Asset Management LLP（5.07%） |
| 04/28 | 2,654 | 2,689 | 2,654 | 2,679 | -0.89% | 32,200 | 396億9391万 | -10.67% |
| 04/27 | 2,785 | 2,790 | 2,697 | 2,703 | -3.22% | 46,900 | 400億4951万 | -10.32% |
| 04/24 | 2,833 | 2,850 | 2,789 | 2,793 | -1.38% | 26,800 | 413億8302万 | -7.67% |
| 04/23 | 2,823 | 2,888 | 2,812 | 2,832 | +0.32% | 34,100 | 419億6087万 | -6.72% |
| 04/22 | 2,831 | 2,842 | 2,816 | 2,823 | -0.95% | 12,800 | 418億2752万 | -7.29% |
| 04/21 | （IR情報）15:30 和解による損害賠償請求訴訟の解決に関するお知らせ |
| 04/21 | 2,941 | 2,941 | 2,846 | 2,850 | -1.42% | 17,000 | 422億2757万 | -6.59% |
| 04/20 | 2,858 | 2,907 | 2,857 | 2,891 | +2.16% | 27,100 | 428億3505万 | -5.4% |
| 04/17 | 2,910 | 2,924 | 2,815 | 2,830 | -3.64% | 50,400 | 419億3123万 | -7.49% |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 109,907株（0.74%）+0.14% |
| 04/16 | 2,979 | 3,080 | 2,916 | 2,937 | -1.41% | 66,800 | 435億1662万 | -4.21% |
| 04/15 | 2,822 | 2,986 | 2,822 | 2,979 | +5.6% | 145,000 | 441億3892万 | -3% |
| 04/14 | （IR情報）15:30 (訂正)役員の異動に関するお知らせ |
| 04/14 | 3,010 | 3,040 | 2,820 | 2,821 | -10.44% | 160,000 | 417億9788万 | -8.2% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 101,094株（0.68%）-0.02% |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 90,207株（0.6%）+0.06% |
| 04/13 | （IR情報）15:30 役員の異動に関するお知らせ |
| 04/13 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/13 | 3,115 | 3,165 | 3,100 | 3,150 | 0% | 22,300 | 466億7257万 | +2.34% |
| 04/13 | （空売り報告）モルガン・スタンレーMUFG証券 103,994株（0.7%）+0.01% |
| 04/10 | 3,195 | 3,250 | 3,135 | 3,150 | -2.78% | 24,800 | 466億7257万 | +2.54% |
| 04/09 | 3,295 | 3,310 | 3,240 | 3,240 | -0.92% | 13,500 | 480億608万 | +5.64% |
| 04/08 | 3,335 | 3,345 | 3,265 | 3,270 | -0.61% | 23,300 | 484億5058万 | +7% |
| 04/07 | 3,305 | 3,320 | 3,230 | 3,290 | -0.45% | 15,500 | 487億4691万 | +8.05% |
| 04/06 | 3,240 | 3,350 | 3,230 | 3,305 | +2.32% | 30,700 | 489億6916万 | +8.97% |
| 04/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 92,090株（0.62%）+0.05% |
| 04/03 | 3,100 | 3,230 | 3,100 | 3,230 | +3.86% | 29,400 | 478億5791万 | +6.81% |
| 04/03 | （空売り報告）モルガン・スタンレーMUFG証券 102,494株（0.69%）-0.1% |
| 04/02 | 3,035 | 3,120 | 3,035 | 3,110 | +2.47% | 26,500 | 460億7991万 | +3.12% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 85,590株（0.57%）-0.04% |
| 04/01 | 3,045 | 3,045 | 2,996 | 3,035 | +1.47% | 15,700 | 449億6866万 | +0.7% |
| 03/31 | 2,949 | 3,015 | 2,949 | 2,991 | +0.2% | 13,800 | 443億1672万 | -0.7% |
| 03/30 | 2,967 | 3,040 | 2,931 | 2,985 | -1.49% | 24,700 | 442億2782万 | -0.8% |
| 03/27 | 2,985 | 3,050 | 2,973 | 3,030 | -0.16% | 29,700 | 448億9457万 | +0.7% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 117,794株（0.79%）-0.01% |
| 03/27 | （空売り報告）Barclays Capital Securities Ltd 80,907株（0.54%）-0.06% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 90,690株（0.61%）+0.05% |
| 03/26 | 2,985 | 3,050 | 2,970 | 3,035 | +0.33% | 22,300 | 449億6866万 | +1% |
| 03/26 | （空売り報告）Barclays Capital Securities Ltd 89,107株（0.6%）+0.05% |
| 03/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,090株（0.56%）-0.04% |
| 03/25 | 3,080 | 3,100 | 2,999 | 3,025 | -0.82% | 16,300 | 448億2049万 | +0.87% |
| 03/24 | 3,030 | 3,050 | 2,999 | 3,050 | +2.94% | 9,200 | 451億9091万 | +1.9% |
| 03/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,890株（0.6%）+0.04% |
| 03/23 | 2,991 | 3,015 | 2,938 | 2,963 | -3.64% | 21,900 | 439億185万 | -0.84% |
| 03/19 | 3,010 | 3,075 | 3,000 | 3,075 | +0.65% | 28,900 | 455億6132万 | +2.91% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 9,500株（0.06%）-1.18%義務消失 |
| 03/18 | 2,976 | 3,055 | 2,976 | 3,055 | +2.38% | 14,800 | 452億6499万 | +2.45% |
| 03/17 | 2,976 | 3,015 | 2,935 | 2,984 | +0.27% | 13,100 | 442億1300万 | +0.24% |
| 03/16 | 2,927 | 3,005 | 2,927 | 2,976 | +0.88% | 13,900 | 440億9447万 | +0.07% |
| 03/13 | 2,950 | 3,005 | 2,938 | 2,950 | -1.83% | 20,100 | 437億924万 | -0.74% |
| 03/12 | 3,055 | 3,055 | 2,998 | 3,005 | -1.8% | 13,400 | 445億2415万 | +1.18% |
| 03/12 | （空売り報告）シティグループ証券 1,718株（0.01%）-0.61%義務消失 |
| 03/12 | （空売り報告）Citigroup Global Markets Limited 184,700株（1.24%）+0.62% |
| 03/11 | 3,055 | 3,095 | 3,035 | 3,060 | +0.66% | 19,100 | 453億3907万 | +3.13% |
| 03/11 | （空売り報告）シティグループ証券 92,618株（0.62%）-0.61% |
| 03/11 | （空売り報告）Citigroup Global Markets Limited 92,700株（0.62%）新規 |
| 03/10 | 2,987 | 3,055 | 2,964 | 3,040 | +3.51% | 26,700 | 450億4274万 | +2.7% |
| 03/10 | （空売り報告）シティグループ証券 183,418株（1.23%）-0.13% |
| 03/09 | 2,900 | 2,970 | 2,877 | 2,937 | -2.75% | 20,100 | 435億1662万 | -0.58% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 118,694株（0.8%）+0.05% |
| 03/06 | （5%ルール）M&Gインベストメンツ(シンガポール)ピーティーイー…（4.53%）M&Gインベストメント・マネジメント・リミテッド(…（4.53%） |
| 03/06 | 3,010 | 3,030 | 2,983 | 3,020 | +0.33% | 16,300 | 447億4640万 | +2.27% |
| 03/05 | 3,020 | 3,060 | 2,973 | 3,010 | +1.35% | 16,800 | 445億9824万 | +2.1% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,280株（0.56%）-0.05% |
| 03/04 | 2,940 | 3,010 | 2,928 | 2,970 | -0.47% | 25,500 | 440億557万 | +0.81% |
| 03/03 | 2,992 | 3,045 | 2,950 | 2,984 | -0.86% | 28,600 | 442億1300万 | +1.39% |
| 03/02 | 3,070 | 3,070 | 2,976 | 3,010 | -1.95% | 15,100 | 445億9824万 | +2.31% |
| 02/27 | 3,065 | 3,080 | 3,010 | 3,070 | +0.99% | 21,800 | 454億8724万 | +4.42% |
| 02/26 | 2,945 | 3,065 | 2,945 | 3,040 | -0.16% | 42,000 | 450億4274万 | +3.58% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,180株（0.61%）+0.02% |
| 02/25 | 3,020 | 3,100 | 3,000 | 3,045 | +1.57% | 40,200 | 451億1682万 | +3.96% |
| 02/24 | 2,930 | 2,998 | 2,930 | 2,998 | +2.71% | 12,100 | 444億2044万 | +2.46% |
| 02/20 | 2,923 | 2,930 | 2,904 | 2,919 | -1.82% | 14,400 | 432億4992万 | -0.27% |
| 02/20 | （空売り報告）シティグループ証券 202,618株（1.36%）+0.68% |
| 02/19 | 2,952 | 2,978 | 2,916 | 2,973 | +1.64% | 18,000 | 440億5002万 | +1.47% |
| 02/19 | （空売り報告）シティグループ証券 101,118株（0.68%）新規 |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 81,507株（0.55%）再IN |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,680株（0.59%）-0.05% |
| 02/18 | 2,913 | 2,947 | 2,905 | 2,925 | +1.56% | 8,400 | 433億3882万 | -0.2% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 73,707株（0.49%）-0.01%義務消失 |
| 02/17 | 2,912 | 2,912 | 2,880 | 2,880 | -0.35% | 20,600 | 426億7207万 | -1.94% |
| 02/16 | 2,866 | 2,903 | 2,866 | 2,890 | -0.89% | 14,800 | 428億2023万 | -1.83% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 75,207株（0.5%）再IN |
| 02/13 | 2,964 | 2,969 | 2,901 | 2,916 | -1.62% | 11,400 | 432億547万 | -1.19% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 73,607株（0.49%）-0.1%義務消失 |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 95,680株（0.64%）+0.05% |
| 02/12 | （IR情報）15:30 和解による損害賠償請求訴訟の解決に関するお知らせ |
| 02/12 | 2,926 | 2,974 | 2,924 | 2,964 | +1.3% | 18,100 | 439億1667万 | +0.2% |
| 02/10 | 2,932 | 2,951 | 2,910 | 2,926 | -0.14% | 31,400 | 433億5364万 | -1.25% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,680株（0.59%）-0.01% |
| 02/09 | 2,915 | 2,945 | 2,904 | 2,930 | +0.55% | 14,100 | 434億1290万 | -1.25% |
| 02/06 | 2,911 | 2,932 | 2,903 | 2,914 | -0.51% | 11,800 | 431億7584万 | -1.95% |
| 02/05 | 2,929 | 2,959 | 2,908 | 2,929 | +1% | 27,900 | 433億9809万 | -1.61% |
| 02/04 | 2,901 | 2,933 | 2,896 | 2,900 | -0.82% | 19,500 | 429億6840万 | -2.72% |
| 02/03 | 2,892 | 2,934 | 2,869 | 2,924 | +1.7% | 33,200 | 433億2400万 | -2.08% |
| 02/02 | 2,913 | 2,923 | 2,868 | 2,875 | -1.3% | 12,600 | 425億9798万 | -3.85% |
| 01/30 | 2,919 | 2,922 | 2,898 | 2,913 | +0.8% | 12,800 | 431億6102万 | -2.84% |
| 01/29 | 2,879 | 2,904 | 2,862 | 2,890 | -0.45% | 14,700 | 428億2023万 | -3.76% |
| 01/28 | 2,955 | 2,955 | 2,885 | 2,903 | -1.93% | 16,800 | 430億1285万 | -3.52% |
| 01/27 | 2,895 | 2,962 | 2,888 | 2,960 | +2.32% | 17,300 | 438億5740万 | -1.73% |
| 01/26 | 2,923 | 2,937 | 2,879 | 2,893 | -2.36% | 20,400 | 428億6468万 | -3.95% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 111,194株（0.75%）+0.14% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 88,207株（0.59%）-0.01% |
| 01/23 | 2,972 | 2,987 | 2,957 | 2,963 | -0.3% | 16,300 | 439億185万 | -1.79% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 89,107株（0.6%）+0.04% |
| 01/22 | 2,940 | 2,997 | 2,940 | 2,972 | +1.12% | 14,000 | 440億3520万 | -1.69% |
| 01/21 | 2,852 | 2,971 | 2,852 | 2,939 | +2.05% | 38,400 | 435億4625万 | -2.78% |
| 01/20 | 2,937 | 2,955 | 2,880 | 2,880 | -3.42% | 30,400 | 426億7207万 | -4.92% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 90,594株（0.61%）+0.06% |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 83,207株（0.56%）-0.05% |
| 01/19 | 2,982 | 3,025 | 2,952 | 2,982 | -0.93% | 17,400 | 441億8337万 | -1.78% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 91,607株（0.61%）+0.11% |
| 01/16 | 2,981 | 3,010 | 2,969 | 3,010 | 0% | 20,200 | 445億9824万 | -0.73% |
| 01/15 | 2,950 | 3,020 | 2,901 | 3,010 | +0.74% | 17,900 | 445億9824万 | -0.82% |
| 01/14 | 3,065 | 3,065 | 2,983 | 2,988 | -2.51% | 29,200 | 442億7227万 | -1.61% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 81,894株（0.55%）再IN |
| 01/13 | 3,065 | 3,100 | 2,989 | 3,065 | +0.33% | 52,500 | 454億1316万 | +0.82% |
| 01/09 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/09 | 3,065 | 3,080 | 3,040 | 3,055 | -0.33% | 27,400 | 452億6499万 | +0.66% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,503株（0.6%）+0.01% |
| 01/08 | 3,060 | 3,070 | 3,050 | 3,065 | -0.81% | 14,900 | 454億1316万 | +1.26% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,503株（0.59%）-0.02% |
| 01/07 | 3,070 | 3,105 | 3,060 | 3,090 | 0% | 19,500 | 457億8357万 | +2.39% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 90,503株（0.61%）+0.02% |
| 01/06 | 3,060 | 3,100 | 3,045 | 3,090 | +1.48% | 17,900 | 457億8357万 | +2.79% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,803株（0.59%）-0.01% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,603株（0.6%）+0.08% |
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。
