| 2024 |
| 05/14 | 1,583 | 1,630 | 1,555 | 1,588 | -5.93% | 495,000 | 899億6699万 | -3.14% |
| 05/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 181,466株（0.64%）-0.03% |
| 05/13 | （IR情報）16:00 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 1,653 | 1,693 | 1,653 | 1,688 | 0% | 284,200 | 956億3420万 | +3.08% |
| 05/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 191,666株（0.67%）+0.04% |
| 05/10 | 1,625 | 1,700 | 1,618 | 1,688 | +2.43% | 233,000 | 956億3420万 | +3.53% |
| 05/10 | （空売り報告）JPM Securities Japan Co Ltd. 200,002株（0.7%）+0.01% |
| 05/10 | （空売り報告）モルガン・スタンレーMUFG証券 166,365株（0.58%）-0.07% |
| 05/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 180,166株（0.63%）+0.04% |
| 05/09 | 1,620 | 1,650 | 1,610 | 1,648 | +1.54% | 140,200 | 933億6732万 | +1.57% |
| 05/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 169,966株（0.59%）-0.01% |
| 05/08 | 1,655 | 1,663 | 1,623 | 1,623 | -2.26% | 142,200 | 919億5051万 | +0.28% |
| 05/08 | （空売り報告）JPM Securities Japan Co Ltd. 196,502株（0.69%）-0.01% |
| 05/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 171,366株（0.6%）+0.02% |
| 05/07 | 1,690 | 1,690 | 1,660 | 1,660 | -0.9% | 135,800 | 940億7572万 | +2.53% |
| 05/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 166,766株（0.58%）-0.02% |
| 05/02 | 1,693 | 1,693 | 1,650 | 1,675 | 0% | 155,400 | 949億2580万 | +3.59% |
| 05/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 172,796株（0.6%）-0.03% |
| 05/01 | 1,688 | 1,710 | 1,675 | 1,675 | -1.9% | 180,400 | 949億2580万 | +3.97% |
| 05/01 | （空売り報告）JPM Securities Japan Co Ltd. 200,502株（0.7%）+0.1% |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 185,965株（0.65%）+0.06% |
| 05/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 179,096株（0.63%）-0.03% |
| 04/30 | 1,668 | 1,715 | 1,645 | 1,708 | +2.25% | 229,400 | 967億6764万 | +6.52% |
| 04/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 187,296株（0.66%）-0.01% |
| 04/26 | （IR情報）10:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/26 | 1,623 | 1,685 | 1,610 | 1,670 | +1.98% | 321,400 | 946億4244万 | +4.97% |
| 04/26 | （空売り報告）モルガン・スタンレーMUFG証券 168,965株（0.59%）-0.04% |
| 04/25 | 1,688 | 1,688 | 1,623 | 1,638 | -3.11% | 310,400 | 928億59万 | +3.64% |
| 04/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 189,996株（0.67%）-0.02% |
| 04/24 | 1,683 | 1,693 | 1,663 | 1,690 | +0.15% | 243,000 | 957億7588万 | +7.71% |
| 04/24 | （空売り報告）モルガン・スタンレーMUFG証券 178,565株（0.63%）+0.12% |
| 04/23 | 1,735 | 1,735 | 1,658 | 1,688 | -1.03% | 287,800 | 956億3420万 | +8.66% |
| 04/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 196,196株（0.69%）-0.01% |
| 04/22 | 1,665 | 1,758 | 1,665 | 1,705 | +4.12% | 663,400 | 966億2596万 | +11% |
| 04/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 200,196株（0.7%）+0.01% |
| 04/19 | 1,645 | 1,660 | 1,590 | 1,638 | -0.46% | 392,800 | 928億59万 | +7.8% |
| 04/18 | 1,615 | 1,665 | 1,590 | 1,645 | +2.33% | 283,400 | 932億2564万 | +9.3% |
| 04/17 | 1,625 | 1,655 | 1,570 | 1,608 | -0.31% | 403,600 | 911億43万 | +8.03% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 170,102株（0.6%）+0.1% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 146,865株（0.51%）新規 |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 196,596株（0.69%）-0.01% |
| 04/16 | 1,700 | 1,703 | 1,580 | 1,613 | -6.39% | 611,000 | 913億8379万 | +9.4% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 200,296株（0.7%）+0.03% |
| 04/15 | 1,625 | 1,723 | 1,600 | 1,723 | +6.16% | 598,000 | 976億1773万 | +18.06% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 192,196株（0.67%）+0.01% |
| 04/12 | 1,635 | 1,645 | 1,603 | 1,623 | -0.76% | 323,600 | 919億5051万 | +12.52% |
| 04/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 189,496株（0.66%）+0.01% |
| 04/11 | 1,545 | 1,675 | 1,545 | 1,635 | +5.31% | 548,600 | 926億5891万 | +14.66% |
| 04/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 184,996株（0.65%）+0.06% |
| 04/10 | 1,518 | 1,583 | 1,513 | 1,553 | +1.47% | 245,200 | 879億8346万 | +10.18% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 167,396株（0.59%）+0.01% |
| 04/09 | 1,513 | 1,533 | 1,508 | 1,530 | -0.16% | 122,800 | 867億834万 | +9.68% |
| 04/08 | 1,565 | 1,580 | 1,510 | 1,533 | 0% | 208,200 | 868億5002万 | +10.89% |
| 04/05 | 1,523 | 1,560 | 1,505 | 1,533 | -0.81% | 251,200 | 868億5002万 | +12.02% |
| 04/05 | （空売り報告）JPM Securities Japan Co Ltd. 141,802株（0.5%）再IN |
| 04/04 | 1,540 | 1,560 | 1,515 | 1,545 | +2.66% | 277,800 | 875億5842万 | +14.11% |
| 04/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 166,596株（0.58%）-0.01% |
| 04/03 | 1,472 | 1,543 | 1,427 | 1,505 | +0.57% | 561,000 | 852億9154万 | +12.31% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 168,996株（0.59%）-0.01% |
| 04/02 | 1,523 | 1,545 | 1,488 | 1,497 | -3.61% | 586,600 | 848億983万 | +12.77% |
| 04/02 | （空売り報告）JPM Securities Japan Co Ltd. 133,802株（0.47%）-0.03%義務消失 |
| 04/01 | 1,653 | 1,665 | 1,543 | 1,553 | -5.77% | 831,000 | 879億8346万 | +18.15% |
| 04/01 | （空売り報告）JPM Securities Japan Co Ltd. 142,302株（0.5%）再IN |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 172,796株（0.6%）-0.03% |
| 03/29 | 1,613 | 1,663 | 1,608 | 1,648 | +3.62% | 859,600 | 933億6732万 | +26.93% |
| 03/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 179,196株（0.63%）+0.11% |
| 03/28 | （IR情報）16:00 支配株主等に関する事項について |
| 03/28 | 1,590 | 1,603 | 1,558 | 1,590 | +3.08% | 679,600 | 901億867万 | +24.32% |
| 03/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 148,296株（0.52%）新規 |
| 03/27 | 1,499 | 1,558 | 1,498 | 1,543 | +4.51% | 801,000 | 874億1674万 | +21.94% |
| 03/26 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/26 | 1,469 | 1,520 | 1,457 | 1,476 | +5.88% | 988,000 | 836億4805万 | +17.8% |
| 03/25 | 1,413 | 1,420 | 1,373 | 1,394 | -1.03% | 472,000 | 790億93万 | +12.24% |
| 03/22 | 1,363 | 1,410 | 1,355 | 1,409 | +4.1% | 485,400 | 798億2268万 | +14.14% |
| 03/21 | 1,328 | 1,372 | 1,315 | 1,353 | +5.46% | 487,400 | 766億7738万 | +10.36% |
| 03/19 | 1,267 | 1,288 | 1,267 | 1,283 | +1.79% | 176,200 | 727億1033万 | +4.99% |
| 03/18 | 1,290 | 1,293 | 1,261 | 1,261 | -3% | 234,400 | 714億3520万 | +3.4% |
| 03/15 | 1,271 | 1,312 | 1,271 | 1,300 | +2.57% | 293,800 | 736億4542万 | +6.69% |
| 03/14 | 1,243 | 1,277 | 1,241 | 1,267 | +2.51% | 206,400 | 718億357万 | +4.62% |
| 03/13 | 1,274 | 1,274 | 1,223 | 1,236 | -1.51% | 201,800 | 700億4674万 | +2.49% |
| 03/12 | 1,217 | 1,255 | 1,217 | 1,255 | +1.99% | 198,600 | 711億2351万 | +4.41% |
| 03/11 | 1,258 | 1,265 | 1,219 | 1,231 | -5.71% | 438,800 | 697億3504万 | +2.8% |
| 03/08 | 1,225 | 1,307 | 1,224 | 1,305 | +7.32% | 724,800 | 739億5711万 | +9.39% |
| 03/07 | 1,233 | 1,242 | 1,207 | 1,216 | -0.33% | 170,200 | 689億1330万 | +2.53% |
| 03/06 | 1,188 | 1,226 | 1,185 | 1,220 | +2.09% | 217,400 | 691億3998万 | +3.13% |
| 03/05 | 1,191 | 1,212 | 1,190 | 1,195 | -0.08% | 168,800 | 677億2318万 | +1.27% |
| 03/05 | （空売り報告）JPM Securities Japan Co Ltd. 140,802株（0.49%）-0.02%義務消失 |
| 03/04 | 1,201 | 1,210 | 1,188 | 1,196 | +0.8% | 157,000 | 677億7985万 | +1.53% |
| 03/01 | 1,188 | 1,204 | 1,183 | 1,187 | -1.04% | 185,400 | 672億4147万 | +0.98% |
| 02/29 | 1,213 | 1,216 | 1,179 | 1,199 | +0.97% | 162,200 | 679億4987万 | +2.22% |
| 02/29 | （空売り報告）JPM Securities Japan Co Ltd. 145,102株（0.51%）新規 |
| 02/28 | （IR情報）13:30 2023年12月期決算説明会 ログミーFinance書き起こし記事公開のお知らせ |
| 02/28 | 1,191 | 1,203 | 1,182 | 1,188 | +0.51% | 148,800 | 672億9814万 | +1.41% |
| 02/27 | 1,167 | 1,191 | 1,163 | 1,182 | +1.2% | 157,600 | 669億5811万 | +1.16% |
| 02/26 | 1,157 | 1,182 | 1,152 | 1,168 | +1.3% | 182,000 | 661億6470万 | +0.21% |
| 02/22 | 1,197 | 1,198 | 1,149 | 1,153 | -1.66% | 290,400 | 653億1462万 | -0.9% |
| 02/21 | 1,222 | 1,228 | 1,171 | 1,172 | -4.83% | 233,400 | 664億1972万 | +0.86% |
| 02/20 | 1,254 | 1,272 | 1,225 | 1,232 | -1.44% | 285,800 | 697億9171万 | +6.16% |
| 02/19 | 1,215 | 1,250 | 1,198 | 1,250 | +3.61% | 288,600 | 708億1181万 | +7.99% |
| 02/16 | 1,188 | 1,226 | 1,186 | 1,206 | +2.03% | 616,200 | 683億4657万 | +4.69% |
| 02/15 | 1,119 | 1,182 | 1,103 | 1,182 | -3.04% | 917,200 | 669億8644万 | +2.78% |
| 02/14 | （IR情報）16:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）16:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 02/14 | 1,221 | 1,240 | 1,206 | 1,219 | -2.36% | 432,000 | 690億8331万 | +6.18% |
| 02/13 | 1,243 | 1,268 | 1,236 | 1,249 | +2.21% | 472,800 | 707億5514万 | +9.13% |
| 02/09 | 1,213 | 1,235 | 1,200 | 1,222 | +0.25% | 372,800 | 692億2499万 | +7.24% |
| 02/08 | 1,218 | 1,228 | 1,188 | 1,219 | +6.61% | 693,200 | 690億5498万 | +7.26% |
| 02/07 | 1,124 | 1,145 | 1,123 | 1,143 | +1.65% | 140,200 | 647億7623万 | +0.97% |
| 02/06 | 1,141 | 1,141 | 1,124 | 1,125 | -1.7% | 125,000 | 637億2780万 | -0.57% |
| 02/05 | 1,138 | 1,148 | 1,135 | 1,144 | +1.19% | 190,400 | 648億3290万 | +1.24% |
| 02/02 | 1,130 | 1,139 | 1,121 | 1,131 | +0.89% | 131,600 | 640億6783万 | +0.31% |
| 02/01 | 1,135 | 1,136 | 1,117 | 1,121 | -1.36% | 142,600 | 635億111万 | -0.31% |
| 01/31 | 1,138 | 1,142 | 1,135 | 1,136 | +0.04% | 91,600 | 643億7953万 | +1.34% |
| 01/30 | 1,148 | 1,148 | 1,136 | 1,136 | -1.09% | 89,000 | 643億5119万 | +1.66% |
| 01/29 | 1,143 | 1,148 | 1,136 | 1,148 | +0.92% | 125,400 | 650億5959万 | +3.05% |
| 01/26 | 1,143 | 1,147 | 1,136 | 1,138 | -0.35% | 104,600 | 644億6453万 | +2.57% |
| 01/25 | 1,138 | 1,144 | 1,129 | 1,142 | +0.22% | 102,000 | 646億9122万 | +3.4% |
| 01/24 | 1,138 | 1,145 | 1,131 | 1,139 | +0.8% | 99,000 | 645億4954万 | +3.55% |
| 01/23 | 1,133 | 1,140 | 1,128 | 1,130 | +0.22% | 150,400 | 640億3949万 | +3.2% |
| 01/22 | 1,122 | 1,128 | 1,114 | 1,128 | +1.49% | 157,000 | 638億9781万 | +3.25% |
| 01/19 | 1,115 | 1,121 | 1,109 | 1,111 | -0.4% | 85,200 | 629億6272万 | +2.02% |
| 01/18 | 1,111 | 1,125 | 1,111 | 1,116 | +0.5% | 97,400 | 632億1775万 | +2.72% |
| 01/17 | 1,138 | 1,140 | 1,110 | 1,110 | -1.42% | 194,800 | 629億605万 | +2.59% |
| 01/16 | 1,140 | 1,146 | 1,126 | 1,126 | -2.17% | 164,200 | 638億1280万 | +4.36% |
| 01/15 | 1,145 | 1,166 | 1,145 | 1,151 | +1.32% | 194,600 | 652億2961万 | +6.87% |
| 01/12 | 1,143 | 1,151 | 1,120 | 1,136 | -0.66% | 223,400 | 643億7953万 | +5.87% |
| 01/11 | 1,153 | 1,157 | 1,139 | 1,144 | +0.18% | 200,800 | 648億457万 | +6.77% |
| 01/10 | 1,133 | 1,143 | 1,129 | 1,142 | +1.33% | 155,200 | 646億9122万 | +6.88% |
| 01/09 | 1,128 | 1,139 | 1,113 | 1,127 | +0.04% | 181,200 | 638億4114万 | +5.58% |
| 01/05 | 1,155 | 1,155 | 1,126 | 1,126 | -1.66% | 214,400 | 638億1280万 | +5.73% |
| 01/04 | 1,112 | 1,145 | 1,098 | 1,145 | +3.2% | 285,600 | 648億8957万 | +7.71% |
| 2023 |
| 12/29 | 1,110 | 1,110 | 1,094 | 1,110 | -0.63% | 240,800 | 628億7771万 | +4.57% |
| 12/28 | 1,096 | 1,120 | 1,092 | 1,117 | +2.38% | 419,400 | 632億7442万 | +5.23% |
| 12/27 | 1,086 | 1,092 | 1,077 | 1,091 | +1.63% | 234,600 | 618億94万 | +2.88% |
| 12/26 | 1,080 | 1,081 | 1,070 | 1,073 | -0.14% | 155,400 | 608億918万 | +1.13% |
| 12/25 | 1,070 | 1,099 | 1,070 | 1,075 | +2.82% | 287,800 | 608億9419万 | +1.18% |
| 12/22 | 1,045 | 1,050 | 1,041 | 1,045 | +1.41% | 94,400 | 592億2236万 | -1.69% |
| 12/21 | 1,040 | 1,047 | 1,028 | 1,031 | -1.53% | 107,200 | 584億62万 | -3.15% |
| 12/20 | 1,045 | 1,054 | 1,039 | 1,047 | +1.41% | 177,000 | 593億737万 | -1.92% |
| 12/19 | 1,037 | 1,043 | 1,018 | 1,032 | +1.03% | 140,800 | 584億8562万 | -3.73% |
| 12/18 | 1,018 | 1,032 | 1,015 | 1,022 | -0.92% | 146,800 | 578億9057万 | -5.15% |
| 12/15 | 1,021 | 1,033 | 1,008 | 1,031 | +1.03% | 177,200 | 584億2895万 | -4.71% |
| 12/14 | 1,042 | 1,052 | 1,015 | 1,021 | -2.48% | 166,800 | 578億3390万 | -6.12% |
| 12/13 | 1,050 | 1,061 | 1,036 | 1,047 | -0.24% | 138,800 | 593億737万 | -4.25% |
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。
