| 2026 |
| 03/09 | 1,613 | 1,652 | 1,608 | 1,641 | -6.01% | 1,180,300 | 2841億2641万 | -13.77% |
| 03/06 | 1,710 | 1,746 | 1,695 | 1,746 | -0.23% | 1,462,600 | 3023億635万 | -8.49% |
| 03/05 | （5%ルール）アモーヴァ・アセットマネジメント（6.8%）三井住友トラスト・アセットマネジメント（2.13%） |
| 03/05 | 1,800 | 1,810 | 1,725 | 1,750 | 0% | 1,715,000 | 3029億9892万 | -8.33% |
| 03/04 | 1,784 | 1,826 | 1,730 | 1,750 | -7.85% | 2,065,200 | 3029億9892万 | -8.42% |
| 03/03 | 1,974 | 1,983 | 1,895 | 1,899 | -4.57% | 1,038,500 | 3287億9711万 | -0.63% |
| 03/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/02 | 1,978 | 2,004 | 1,936 | 1,990 | -1.49% | 797,200 | 3445億5305万 | +4.35% |
| 02/27 | 1,999 | 2,020 | 1,981 | 2,020 | +2.23% | 865,600 | 3497億4732万 | +6.43% |
| 02/27 | （空売り報告）Nomura International plc 1,376,517株（0.79%）-0.1% |
| 02/26 | 1,992 | 1,999 | 1,970 | 1,976 | -0.8% | 882,500 | 3421億2906万 | +4.66% |
| 02/25 | 2,003 | 2,011 | 1,978 | 1,992 | -0.3% | 546,500 | 3448億9934万 | +6.07% |
| 02/25 | （空売り報告）BNP Paribas Financial Markets SNC 918,196株（0.53%）再IN |
| 02/24 | 1,988 | 2,000 | 1,951 | 1,998 | +0.91% | 828,700 | 3459億3819万 | +6.96% |
| 02/24 | （空売り報告）Nomura International plc 1,553,603株（0.89%）-0.04% |
| 02/24 | （空売り報告）Citigroup Global Markets Limited 35,600株（0.02%）-0.97%義務消失 |
| 02/20 | （5%ルール）キャピタル・リサーチ・アンド・マネージメント・カ…（5.29%） |
| 02/20 | 2,016 | 2,020 | 1,948 | 1,980 | -1.93% | 1,058,000 | 3428億2163万 | +6.62% |
| 02/20 | （空売り報告）Nomura International plc 1,625,180株（0.93%）-0.15% |
| 02/20 | （空売り報告）Citigroup Global Markets Limited 1,719,184株（0.99%）+0.18% |
| 02/19 | 2,016 | 2,030 | 1,991 | 2,019 | -1.13% | 684,200 | 3495億7418万 | +9.37% |
| 02/18 | 2,000 | 2,043 | 2,000 | 2,042 | +2.51% | 978,800 | 3535億5645万 | +11.4% |
| 02/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,631,300株（0.94%）-0.11% |
| 02/17 | 1,965 | 2,003 | 1,926 | 1,992 | +1.12% | 1,138,300 | 3448億9934万 | +9.63% |
| 02/17 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,829,500株（1.05%）-0.14% |
| 02/16 | 1,976 | 2,028 | 1,943 | 1,970 | -1.01% | 1,621,600 | 3410億9021万 | +9.26% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）11:30 代表取締役の異動に関するお知らせ |
| 02/13 | 2,020 | 2,042 | 1,957 | 1,990 | -1.19% | 1,950,300 | 3445億5305万 | +11.24% |
| 02/13 | （空売り報告）UBS AG 612,904株（0.35%）-0.38%義務消失 |
| 02/13 | （空売り報告）Nomura International plc 1,875,856株（1.08%）+0.11% |
| 02/12 | （自社株買い）取締役会(2026年1月8日)での決議状況(取得期間2026年1月30日～2026年3月31日) |
| 02/12 | 1,993 | 2,033 | 1,982 | 2,014 | +1.67% | 1,348,700 | 3487億847万 | +13.53% |
| 02/10 | 1,980 | 1,999 | 1,968 | 1,981 | +0.66% | 881,300 | 3429億9477万 | +12.68% |
| 02/09 | 1,945 | 1,968 | 1,928 | 1,968 | +2.77% | 1,337,800 | 3407億4392万 | +12.97% |
| 02/09 | （空売り報告）UBS AG 1,271,504株（0.73%）-0.09% |
| 02/06 | （5%ルール）みずほ証券（0.26%）アセットマネジメントOneインターナショナル(Asse…（0.14%）アセットマネジメントOne（6.34%） |
| 02/06 | 1,871 | 1,915 | 1,863 | 1,915 | +2.96% | 1,209,200 | 3315億6738万 | +11.01% |
| 02/06 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,063,200株（1.19%）+0.32% |
| 02/05 | 1,846 | 1,869 | 1,814 | 1,860 | +1.86% | 1,487,500 | 3220億4456万 | +8.71% |
| 02/05 | （空売り報告）UBS AG 1,434,504株（0.82%）+0.04% |
| 02/04 | 1,792 | 1,837 | 1,787 | 1,826 | +2.18% | 1,237,300 | 3161億5773万 | +7.54% |
| 02/04 | （空売り報告）UBS AG 1,358,004株（0.78%）+0.19% |
| 02/04 | （空売り報告）Nomura International plc 1,682,257株（0.97%）-0.04% |
| 02/03 | 1,754 | 1,792 | 1,745 | 1,787 | +2.47% | 1,082,200 | 3094億518万 | +5.86% |
| 02/03 | （空売り報告）Nomura International plc 1,754,937株（1.01%）-0.09% |
| 02/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/02 | 1,756 | 1,789 | 1,743 | 1,744 | +0.58% | 1,375,300 | 3019億6006万 | +3.87% |
| 02/02 | （空売り報告）野村證券 1,500,937株（0.86%）再IN |
| 02/02 | （空売り報告）Nomura International plc 1,911,874株（1.1%）-0.79% |
| 01/30 | 1,750 | 1,765 | 1,723 | 1,734 | -0.69% | 1,206,900 | 3002億2864万 | +3.83% |
| 01/30 | （空売り報告）BNP Paribas Financial Markets SNC 689,768株（0.39%）-0.43%義務消失 |
| 01/30 | （空売り報告）Nomura International plc 3,288,064株（1.89%）-0.04% |
| 01/30 | （空売り報告）Citigroup Global Markets Limited 1,408,334株（0.81%）+0.11% |
| 01/29 | 1,756 | 1,767 | 1,697 | 1,746 | -1.97% | 1,753,100 | 3023億635万 | +5.12% |
| 01/29 | （空売り報告）UBS AG 1,038,204株（0.59%）-0.07% |
| 01/28 | 1,800 | 1,817 | 1,761 | 1,781 | -0.72% | 2,215,400 | 3083億6632万 | +7.74% |
| 01/27 | 1,773 | 1,794 | 1,762 | 1,794 | +1.87% | 2,177,200 | 3106億1717万 | +9.26% |
| 01/27 | （空売り報告）UBS AG 1,146,904株（0.66%）-0.05% |
| 01/26 | （5%ルール）住友林業（15.86%） |
| 01/26 | 1,740 | 1,782 | 1,732 | 1,761 | -1.51% | 5,149,400 | 3049億348万 | +7.97% |
| 01/26 | （空売り報告）BNP Paribas Financial Markets SNC 1,426,268株（0.82%）-0.48% |
| 01/26 | （空売り報告）Jefferies International Limited 1,030,648株（0.59%）再IN |
| 01/23 | 1,771 | 1,799 | 1,753 | 1,788 | +0.85% | 1,379,700 | 3095億7832万 | +10.23% |
| 01/23 | （空売り報告）Nomura International plc 3,345,677株（1.93%）+0.1% |
| 01/23 | （空売り報告）Citigroup Global Markets Limited 1,222,654株（0.7%）+0.02% |
| 01/22 | 1,777 | 1,795 | 1,759 | 1,773 | +0.28% | 1,057,200 | 3069億8119万 | +9.92% |
| 01/21 | 1,708 | 1,770 | 1,707 | 1,768 | +1.96% | 1,628,700 | 3061億1548万 | +10.16% |
| 01/21 | （空売り報告）Nomura International plc 3,173,725株（1.83%）+0.06% |
| 01/20 | 1,728 | 1,750 | 1,710 | 1,734 | +0.52% | 2,977,100 | 3002億2864万 | +8.71% |
| 01/20 | （空売り報告）Nomura International plc 3,076,083株（1.77%）-0.06% |
| 01/19 | （IR情報）17:00 売出価格等の決定に関するお知らせ |
| 01/19 | 1,748 | 1,776 | 1,718 | 1,725 | -0.12% | 2,558,300 | 2986億7036万 | +8.7% |
| 01/16 | 1,693 | 1,727 | 1,688 | 1,727 | +1.17% | 793,300 | 2990億1664万 | +9.3% |
| 01/15 | 1,680 | 1,730 | 1,680 | 1,707 | +1.13% | 777,200 | 2955億5380万 | +8.52% |
| 01/14 | 1,658 | 1,695 | 1,653 | 1,688 | +1.81% | 1,114,800 | 2922億6410万 | +7.93% |
| 01/14 | （空売り報告）Nomura International plc 3,181,487株（1.83%）-0.16% |
| 01/14 | （空売り報告）Citigroup Global Markets Limited 1,183,384株（0.68%）-0.02% |
| 01/13 | 1,664 | 1,679 | 1,645 | 1,658 | +1.72% | 1,246,000 | 2870億6983万 | +6.42% |
| 01/13 | （空売り報告）UBS AG 1,232,604株（0.71%）+0.09% |
| 01/09 | 1,615 | 1,647 | 1,603 | 1,630 | +0.12% | 1,954,300 | 2822億2185万 | +4.96% |
| 01/09 | （空売り報告）Nomura International plc 3,448,805株（1.99%）-0.03% |
| 01/08 | （IR情報）17:10 住友林業株式会社株式の一部売却の結果及び特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 01/08 | （IR情報）15:45 株式の売出しに関するお知らせ |
| 01/08 | （IR情報）15:45 自己株式取得に係る事項の決定に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得) |
| 01/08 | （IR情報）15:45 住友林業株式会社と株式会社熊谷組の株式持分比率の変更について |
| 01/08 | （IR情報）15:45 特別利益(投資有価証券売却益)の計上及び業績予想並びに配当予想の修正に関するお知らせ |
| 01/08 | 1,610 | 1,647 | 1,607 | 1,628 | +1.12% | 487,000 | 2818億7556万 | +5.03% |
| 01/07 | 1,588 | 1,615 | 1,582 | 1,610 | -0.98% | 644,200 | 2787億5900万 | +4.07% |
| 01/06 | 1,599 | 1,632 | 1,586 | 1,626 | +3.9% | 847,800 | 2815億2928万 | +5.24% |
| 01/06 | （空売り報告）UBS AG 1,078,204株（0.62%）+0.03% |
| 01/06 | （空売り報告）Nomura International plc 3,504,855株（2.02%）+0.03% |
| 01/05 | 1,585 | 1,594 | 1,555 | 1,565 | +1.29% | 734,200 | 2709億6760万 | +1.49% |
| 01/05 | （空売り報告）Citigroup Global Markets Limited 1,222,684株（0.7%）+0.09% |
| 2025 |
| 12/30 | 1,563 | 1,569 | 1,545 | 1,545 | -1.15% | 331,900 | 2675億476万 | +0.26% |
| 12/29 | 1,564 | 1,570 | 1,541 | 1,563 | +0.71% | 410,100 | 2706億2132万 | +1.49% |
| 12/29 | （空売り報告）UBS AG 1,027,104株（0.59%）-0.1% |
| 12/26 | 1,552 | 1,572 | 1,551 | 1,552 | -0.51% | 382,400 | 2687億1675万 | +0.98% |
| 12/25 | 1,572 | 1,573 | 1,543 | 1,560 | -0.26% | 426,500 | 2701億189万 | +1.63% |
| 12/24 | 1,550 | 1,576 | 1,550 | 1,564 | +2.36% | 962,200 | 2707億9446万 | +2.09% |
| 12/23 | 1,514 | 1,528 | 1,502 | 1,528 | +0.99% | 430,800 | 2645億6134万 | 0% |
| 12/22 | 1,535 | 1,536 | 1,506 | 1,513 | -0.92% | 437,400 | 2619億6420万 | -0.79% |
| 12/19 | 1,515 | 1,528 | 1,504 | 1,527 | +0.86% | 656,200 | 2643億8820万 | +0.26% |
| 12/19 | （空売り報告）Nomura International plc 3,452,526株（1.99%）-0.07% |
| 12/18 | 1,514 | 1,520 | 1,487 | 1,514 | -1.05% | 888,500 | 2621億3735万 | -0.66% |
| 12/18 | （空売り報告）Nomura International plc 3,578,323株（2.06%）-0.1% |
| 12/17 | 1,536 | 1,541 | 1,508 | 1,530 | -0.33% | 496,000 | 2649億762万 | +0.33% |
| 12/17 | （空売り報告）UBS AG 1,208,004株（0.69%）-0.08% |
| 12/16 | 1,554 | 1,559 | 1,535 | 1,535 | -1.1% | 350,300 | 2657億7333万 | +0.79% |
| 12/16 | （空売り報告）UBS AG 1,334,204株（0.77%）-0.1% |
| 12/15 | 1,564 | 1,566 | 1,541 | 1,552 | -0.83% | 367,800 | 2687億1675万 | +1.97% |
| 12/12 | 1,545 | 1,565 | 1,536 | 1,565 | +2.35% | 433,400 | 2709億6760万 | +3.1% |
| 12/12 | （空売り報告）Nomura International plc 3,752,573株（2.16%）+0.09% |
| 12/11 | 1,542 | 1,559 | 1,522 | 1,529 | -0.78% | 313,500 | 2647億3448万 | +1.06% |
| 12/10 | 1,563 | 1,574 | 1,541 | 1,541 | -0.26% | 452,800 | 2668億1219万 | +2.12% |
| 12/10 | （空売り報告）UBS AG 1,507,004株（0.87%）-0.09% |
| 12/09 | 1,549 | 1,564 | 1,532 | 1,545 | +0.39% | 374,000 | 2675億476万 | +2.66% |
| 12/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,514,400株（0.87%）+0.37% |
| 12/08 | 1,521 | 1,548 | 1,516 | 1,539 | +2.6% | 572,300 | 2664億6590万 | +2.67% |
| 12/08 | （空売り報告）J.P. MORGAN SECURITIES PLC 870,500株（0.5%）新規 |
| 12/08 | （空売り報告）Citigroup Global Markets Limited 1,067,984株（0.61%）再IN |
| 12/05 | 1,532 | 1,539 | 1,500 | 1,500 | -2.28% | 685,100 | 2597億1336万 | +0.47% |
| 12/05 | （空売り報告）Nomura International plc 3,588,462株（2.07%）-0.03% |
| 12/04 | 1,525 | 1,548 | 1,513 | 1,535 | +0.2% | 869,400 | 2657億7333万 | +3.23% |
| 12/03 | 1,548 | 1,553 | 1,512 | 1,532 | -1.79% | 699,500 | 2652億5391万 | +3.44% |
| 12/03 | （空売り報告）Nomura International plc 3,636,025株（2.1%）+0.03% |
| 12/02 | 1,557 | 1,566 | 1,538 | 1,560 | +0.45% | 755,400 | 2701億189万 | +5.62% |
| 12/02 | （空売り報告）Nomura International plc 3,584,812株（2.07%）+0.17% |
| 12/01 | 1,593 | 1,595 | 1,539 | 1,553 | -0.7% | 610,900 | 2688億8989万 | +5.57% |
| 11/28 | 1,531 | 1,570 | 1,526 | 1,564 | +1.49% | 451,400 | 2707億9446万 | +6.68% |
| 11/27 | 1,560 | 1,560 | 1,537 | 1,541 | -0.32% | 428,700 | 2668億1219万 | +5.62% |
| 11/26 | 1,508 | 1,548 | 1,506 | 1,546 | +2.52% | 649,800 | 2676億7790万 | +6.55% |
| 11/25 | 1,510 | 1,535 | 1,497 | 1,508 | +0.53% | 597,000 | 2610億9849万 | +4.5% |
| 11/21 | 1,495 | 1,519 | 1,492 | 1,500 | 0% | 616,500 | 2597億1336万 | +4.38% |
| 11/20 | 1,488 | 1,509 | 1,474 | 1,500 | +2.04% | 569,700 | 2597億1336万 | +4.9% |
| 11/19 | 1,480 | 1,507 | 1,453 | 1,470 | -0.14% | 739,900 | 2545億1909万 | +3.3% |
| 11/18 | 1,491 | 1,491 | 1,443 | 1,472 | +0.75% | 878,500 | 2548億6537万 | +3.95% |
| 11/18 | （空売り報告）Nomura International plc 3,304,539株（1.9%）+0.01% |
| 11/17 | 1,471 | 1,474 | 1,428 | 1,461 | +0.48% | 1,283,800 | 2529億6081万 | +3.62% |
| 11/17 | （空売り報告）Nomura International plc 3,286,352株（1.89%）-0.12% |
| 11/14 | 1,473 | 1,490 | 1,425 | 1,454 | -6.37% | 2,326,900 | 2517億4881万 | +3.41% |
| 11/14 | （空売り報告）UBS AG 1,670,404株（0.96%）-0.04% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,528 | 1,573 | 1,523 | 1,553 | +1.57% | 1,355,800 | 2688億8989万 | +10.77% |
| 11/13 | （空売り報告）UBS AG 1,740,404株（1%）+0.05% |
| 11/12 | 1,505 | 1,530 | 1,502 | 1,529 | +2.14% | 1,002,400 | 2647億3448万 | +9.92% |
| 11/11 | 1,482 | 1,506 | 1,468 | 1,497 | +0.2% | 872,300 | 2591億9393万 | +8.32% |
| 11/10 | 1,461 | 1,501 | 1,457 | 1,494 | +2.75% | 1,001,200 | 2586億7450万 | +8.81% |
| 11/07 | 1,453 | 1,476 | 1,444 | 1,454 | +0.41% | 821,600 | 2517億4881万 | +6.6% |
| 11/07 | （空売り報告）Nomura International plc 3,491,933株（2.01%）+0.09% |
| 11/06 | 1,441 | 1,457 | 1,433 | 1,448 | +0.91% | 445,600 | 2507億996万 | +6.94% |
| 11/05 | 1,417 | 1,440 | 1,378 | 1,435 | +0.77% | 680,900 | 2484億5911万 | +6.61% |
| 11/04 | 1,407 | 1,431 | 1,398 | 1,424 | +1.64% | 552,000 | 2465億5454万 | +6.35% |
| 10/31 | 1,403 | 1,408 | 1,383 | 1,401 | 0% | 503,500 | 2425億7227万 | +5.1% |
| 10/31 | （空売り報告）UBS AG 1,645,404株（0.95%）-0.24% |
| 10/30 | 1,368 | 1,402 | 1,356 | 1,401 | +3.78% | 1,672,300 | 2425億7227万 | +5.66% |
| 10/30 | （空売り報告）UBS AG 2,074,704株（1.19%）-0.01% |
| 10/30 | （空売り報告）Nomura International plc 3,337,859株（1.92%）-0.09% |
| 10/30 | （空売り報告）Citigroup Global Markets Limited 359,358株（0.2%）-0.49%義務消失 |
| 10/29 | 1,390 | 1,390 | 1,350 | 1,350 | -1.82% | 664,000 | 2337億4202万 | +2.27% |
| 10/29 | （空売り報告）UBS AG 2,086,504株（1.2%）+0.03% |
| 10/29 | （空売り報告）Citigroup Global Markets Limited 1,202,288株（0.69%）-0.01% |
| 10/28 | 1,415 | 1,418 | 1,371 | 1,375 | -3.64% | 686,900 | 2380億7058万 | +4.56% |
| 10/28 | （空売り報告）Citigroup Global Markets Limited 1,215,188株（0.7%）+0.07% |
| 10/27 | 1,440 | 1,440 | 1,425 | 1,427 | +0.14% | 616,900 | 2470億7397万 | +9.01% |
| 10/24 | 1,422 | 1,428 | 1,400 | 1,425 | +0.49% | 731,900 | 2467億2769万 | +9.62% |
| 10/23 | 1,371 | 1,418 | 1,368 | 1,418 | +2.38% | 787,400 | 2455億1569万 | +9.84% |
| 10/23 | （空売り報告）Jefferies International Limited 673,748株（0.38%）-0.62%義務消失 |
| 10/23 | （空売り報告）UBS AG 2,041,504株（1.17%）-0.04% |
| 10/22 | 1,352 | 1,392 | 1,345 | 1,385 | +3.36% | 898,400 | 2398億200万 | +7.95% |
| 10/22 | （空売り報告）UBS AG 2,096,404株（1.21%）+0.04% |
| 10/22 | （空売り報告）Citigroup Global Markets Limited 1,108,088株（0.63%）+0.13% |
| 10/21 | 1,353 | 1,353 | 1,332 | 1,340 | -1.25% | 517,000 | 2320億1060万 | +4.93% |
| 10/20 | 1,382 | 1,390 | 1,353 | 1,357 | +0.37% | 764,900 | 2349億5401万 | +6.6% |
| 10/20 | （空売り報告）Citigroup Global Markets Limited 879,288株（0.5%）再IN |
| 10/17 | 1,329 | 1,361 | 1,324 | 1,352 | +1.43% | 651,300 | 2340億8830万 | +6.62% |
| 10/16 | 1,340 | 1,350 | 1,320 | 1,333 | +0.23% | 465,000 | 2307億9860万 | +5.63% |
| 10/15 | 1,290 | 1,335 | 1,286 | 1,330 | +2.78% | 776,000 | 2302億7917万 | +5.81% |
| 10/15 | （空売り報告）UBS AG 2,028,763株（1.17%）-0.03% |
| 10/14 | 1,300 | 1,311 | 1,278 | 1,294 | -2.04% | 823,900 | 2240億4605万 | +3.35% |
| 10/14 | （空売り報告）UBS AG 2,078,004株（1.2%）+0.03% |
| 10/10 | 1,355 | 1,364 | 1,317 | 1,321 | -2.8% | 964,300 | 2287億2089万 | +5.76% |
| 10/10 | （空売り報告）BNP Paribas Financial Markets SNC 2,263,568株（1.3%）+0.01% |
| 10/09 | 1,359 | 1,363 | 1,347 | 1,359 | +1.04% | 843,100 | 2353億30万 | +9.24% |
| 10/08 | 1,291 | 1,348 | 1,291 | 1,345 | +4.43% | 1,036,000 | 2328億7631万 | +8.64% |
| 10/08 | （空売り報告）Nomura International plc 3,482,075株（2.01%）+0.04% |
| 10/03 | （空売り報告）UBS AG 2,027,504株（1.17%）+0.27% |
| 10/03 | （空売り報告）Nomura International plc 3,418,013株（1.97%）-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。
