| 2026 |
| 05/18 | 1,471 | 1,471 | 1,449 | 1,450 | -1.43% | 179,500 | 542億6553万 | -2.36% |
| 05/15 | 1,482 | 1,491 | 1,463 | 1,471 | -0.81% | 141,700 | 550億5144万 | -1.21% |
| 05/14 | 1,481 | 1,491 | 1,475 | 1,483 | 0% | 135,400 | 555億54万 | -0.6% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 181,420株（0.48%）-0.02%義務消失 |
| 05/13 | 1,504 | 1,517 | 1,481 | 1,483 | -1.79% | 149,600 | 555億54万 | -0.67% |
| 05/13 | （空売り報告）Nomura International plc 490,799株（1.31%）+0.1% |
| 05/12 | 1,501 | 1,516 | 1,496 | 1,510 | +0.53% | 153,900 | 565億1100万 | +0.94% |
| 05/12 | （空売り報告）Nomura International plc 455,364株（1.21%）+0.02% |
| 05/11 | 1,491 | 1,512 | 1,487 | 1,502 | +0.67% | 159,100 | 562億1160万 | +0.33% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 399,748株（1.06%）-0.12% |
| 05/08 | 1,524 | 1,536 | 1,481 | 1,492 | +0.07% | 314,600 | 558億3736万 | -0.33% |
| 05/08 | （空売り報告）Nomura International plc 447,229株（1.19%）-0.19% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 444,848株（1.18%）-0.08% |
| 05/07 | （IR情報）17:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/07 | （IR情報）17:30 剰余金の配当に関するお知らせ |
| 05/07 | 1,476 | 1,491 | 1,465 | 1,491 | +1.98% | 212,800 | 557億9993万 | -0.47% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 161,005株（0.43%）-0.09%義務消失 |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 473,448株（1.26%）+0.14% |
| 05/01 | 1,458 | 1,465 | 1,444 | 1,462 | +0.62% | 106,700 | 547億1462万 | -2.66% |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 190,420株（0.5%）再IN |
| 04/30 | 1,472 | 1,473 | 1,445 | 1,453 | -2.29% | 134,800 | 543億7780万 | -3.52% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 195,405株（0.52%）再IN |
| 04/28 | 1,452 | 1,487 | 1,448 | 1,487 | +2.41% | 134,500 | 556億5024万 | -1.59% |
| 04/28 | （空売り報告）Nomura International plc 519,950株（1.38%）-0.03% |
| 04/27 | 1,450 | 1,459 | 1,444 | 1,452 | -0.07% | 97,800 | 543億4038万 | -4.1% |
| 04/24 | 1,463 | 1,467 | 1,450 | 1,453 | -0.41% | 76,800 | 543億7780万 | -4.22% |
| 04/23 | 1,453 | 1,461 | 1,445 | 1,459 | 0% | 133,900 | 546億235万 | -4.14% |
| 04/22 | 1,465 | 1,467 | 1,451 | 1,459 | -0.41% | 141,000 | 546億235万 | -4.52% |
| 04/21 | 1,477 | 1,480 | 1,463 | 1,465 | -0.68% | 103,600 | 548億2690万 | -4.37% |
| 04/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 422,788株（1.12%）-0.1% |
| 04/20 | 1,478 | 1,483 | 1,465 | 1,475 | +0.14% | 138,400 | 552億114万 | -3.97% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 457,788株（1.22%）+0.03% |
| 04/17 | 1,475 | 1,482 | 1,468 | 1,473 | -0.14% | 119,800 | 551億2629万 | -4.35% |
| 04/16 | 1,481 | 1,487 | 1,472 | 1,475 | -0.61% | 154,600 | 552億114万 | -4.47% |
| 04/16 | （空売り報告）Nomura International plc 528,865株（1.41%）+0.1% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 446,888株（1.19%）+0.14% |
| 04/15 | 1,501 | 1,504 | 1,476 | 1,484 | -0.6% | 175,700 | 555億3796万 | -4.2% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 396,188株（1.05%）+0.06% |
| 04/14 | 1,510 | 1,517 | 1,486 | 1,493 | -0.8% | 161,600 | 558億7478万 | -3.93% |
| 04/13 | 1,527 | 1,530 | 1,502 | 1,505 | -1.83% | 92,500 | 563億2388万 | -3.34% |
| 04/10 | 1,560 | 1,568 | 1,528 | 1,533 | -1.29% | 77,700 | 573億7176万 | -1.79% |
| 04/09 | 1,572 | 1,580 | 1,551 | 1,553 | -1.08% | 86,600 | 581億2025万 | -0.77% |
| 04/08 | 1,565 | 1,574 | 1,564 | 1,570 | +1.49% | 126,200 | 587億5647万 | +0.19% |
| 04/07 | 1,533 | 1,551 | 1,532 | 1,547 | +1.18% | 96,800 | 578億9571万 | -1.46% |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 371,588株（0.99%）-0.01% |
| 04/06 | 1,535 | 1,540 | 1,528 | 1,529 | -0.2% | 58,700 | 572億2207万 | -2.98% |
| 04/03 | 1,543 | 1,556 | 1,531 | 1,532 | -1.03% | 78,500 | 573億3434万 | -3.28% |
| 04/03 | （空売り報告）Nomura International plc 491,062株（1.31%）+0.08% |
| 04/02 | 1,556 | 1,577 | 1,538 | 1,548 | +0.26% | 150,000 | 579億3313万 | -2.64% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 374,688株（1%）+0.02% |
| 04/01 | 1,530 | 1,544 | 1,519 | 1,544 | +2.93% | 185,300 | 577億8343万 | -3.26% |
| 04/01 | （空売り報告）Nomura International plc 460,681株（1.23%）+0.13% |
| 03/31 | 1,506 | 1,517 | 1,497 | 1,500 | -1.12% | 159,600 | 561億3676万 | -6.37% |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 369,088株（0.98%）+0.09% |
| 03/30 | 1,489 | 1,517 | 1,478 | 1,517 | -3.99% | 201,400 | 567億7297万 | -5.72% |
| 03/27 | 1,561 | 1,586 | 1,560 | 1,580 | +0.77% | 158,300 | 591億3072万 | -2.23% |
| 03/27 | （空売り報告）Nomura International plc 414,954株（1.1%）+0.1% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 333,288株（0.89%）-0.01% |
| 03/26 | 1,580 | 1,580 | 1,556 | 1,568 | -0.63% | 111,800 | 586億8162万 | -3.27% |
| 03/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 339,488株（0.9%）+0.01% |
| 03/25 | 1,578 | 1,583 | 1,573 | 1,578 | +1.48% | 115,700 | 590億5587万 | -2.89% |
| 03/25 | （空売り報告）Nomura International plc 376,495株（1%）+0.01% |
| 03/24 | 1,559 | 1,562 | 1,542 | 1,555 | +1.44% | 103,200 | 581億9510万 | -4.6% |
| 03/24 | （空売り報告）Nomura International plc 372,373株（0.99%）-0.01% |
| 03/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 335,788株（0.89%）-0.01% |
| 03/23 | 1,550 | 1,551 | 1,529 | 1,533 | -2.54% | 165,300 | 573億7176万 | -6.24% |
| 03/23 | （空売り報告）Nomura International plc 377,540株（1%）+0.1% |
| 03/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 136,116株（0.36%）-0.14%義務消失 |
| 03/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 340,288株（0.9%）+0.16% |
| 03/19 | 1,590 | 1,592 | 1,570 | 1,573 | -1.75% | 193,300 | 588億6874万 | -4.14% |
| 03/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 188,816株（0.5%）再IN |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 279,788株（0.74%）-0.09% |
| 03/18 | 1,580 | 1,603 | 1,580 | 1,601 | +1.72% | 99,200 | 599億1663万 | -2.73% |
| 03/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 311,288株（0.83%）+0.08% |
| 03/17 | 1,568 | 1,587 | 1,565 | 1,574 | +1.03% | 79,500 | 589億617万 | -4.61% |
| 03/16 | 1,563 | 1,573 | 1,558 | 1,558 | -0.76% | 77,000 | 583億738万 | -5.86% |
| 03/13 | 1,561 | 1,583 | 1,561 | 1,570 | -0.44% | 139,300 | 587億5647万 | -5.48% |
| 03/13 | （空売り報告）Nomura International plc 337,773株（0.9%）+0.08% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 281,330株（0.75%）-0.13% |
| 03/12 | 1,600 | 1,601 | 1,575 | 1,577 | -2.17% | 117,500 | 590億1844万 | -5.34% |
| 03/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 142,316株（0.38%）-0.13%義務消失 |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 332,230株（0.88%）+0.15% |
| 03/11 | 1,614 | 1,622 | 1,609 | 1,612 | +0.94% | 112,800 | 603億2830万 | -3.47% |
| 03/10 | 1,597 | 1,601 | 1,580 | 1,597 | +1.85% | 139,900 | 597億6693万 | -4.49% |
| 03/09 | 1,562 | 1,574 | 1,542 | 1,568 | -2.12% | 205,200 | 586億8162万 | -6.39% |
| 03/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 192,016株（0.51%）+0.01% |
| 03/06 | 1,630 | 1,630 | 1,592 | 1,602 | -2.26% | 195,600 | 599億5406万 | -4.59% |
| 03/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 187,816株（0.5%）再IN |
| 03/05 | 1,641 | 1,644 | 1,625 | 1,639 | +2.5% | 155,900 | 613億3876万 | -2.44% |
| 03/04 | 1,640 | 1,645 | 1,580 | 1,599 | -3.73% | 293,900 | 598億4178万 | -4.93% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 275,190株（0.73%）+0.09% |
| 03/03 | 1,688 | 1,688 | 1,659 | 1,661 | -1.6% | 217,600 | 621億6210万 | -1.42% |
| 03/03 | （空売り報告）Nomura International plc 308,972株（0.82%）+0.08% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 239,690株（0.64%）+0.13% |
| 03/02 | 1,700 | 1,700 | 1,681 | 1,688 | -2.09% | 223,700 | 631億7256万 | +0.06% |
| 02/27 | 1,701 | 1,724 | 1,689 | 1,724 | +1.77% | 226,600 | 645億1985万 | +2.13% |
| 02/26 | 1,689 | 1,703 | 1,686 | 1,694 | -0.12% | 216,500 | 633億9711万 | +0.41% |
| 02/25 | （IR情報）16:00 役員の異動に関するお知らせ |
| 02/25 | 1,693 | 1,700 | 1,682 | 1,696 | +0.53% | 157,800 | 634億7196万 | +0.47% |
| 02/24 | 1,681 | 1,699 | 1,668 | 1,687 | +0.36% | 155,600 | 631億3514万 | -0.06% |
| 02/20 | 1,685 | 1,685 | 1,672 | 1,681 | -0.53% | 91,100 | 629億1059万 | -0.47% |
| 02/19 | 1,685 | 1,693 | 1,673 | 1,690 | +0.06% | 113,700 | 632億4741万 | +0.06% |
| 02/18 | 1,683 | 1,698 | 1,677 | 1,689 | +0.72% | 74,400 | 632億999万 | 0% |
| 02/17 | 1,693 | 1,694 | 1,674 | 1,677 | -1.06% | 99,700 | 627億6089万 | -0.65% |
| 02/16 | 1,678 | 1,695 | 1,664 | 1,695 | +1.01% | 178,100 | 634億3453万 | +0.41% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 194,190株（0.51%）再IN |
| 02/13 | 1,693 | 1,702 | 1,667 | 1,678 | -1.35% | 201,400 | 627億9832万 | -0.53% |
| 02/13 | （空売り報告）Nomura International plc 277,098株（0.74%）+0.07% |
| 02/12 | 1,700 | 1,704 | 1,692 | 1,701 | +0.29% | 196,200 | 636億5908万 | +0.83% |
| 02/12 | （空売り報告）Nomura International plc 252,898株（0.67%）再IN |
| 02/10 | 1,695 | 1,708 | 1,689 | 1,696 | -0.06% | 196,800 | 634億7196万 | +0.65% |
| 02/09 | 1,710 | 1,713 | 1,683 | 1,697 | +0.24% | 252,900 | 635億938万 | +0.83% |
| 02/06 | 1,656 | 1,696 | 1,640 | 1,693 | -0.59% | 321,400 | 633億5969万 | +0.71% |
| 02/05 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 1,720 | 1,722 | 1,698 | 1,703 | +0.06% | 228,400 | 637億3393万 | +1.43% |
| 02/04 | 1,682 | 1,714 | 1,680 | 1,702 | +1.19% | 174,200 | 636億9651万 | +1.49% |
| 02/03 | 1,688 | 1,691 | 1,677 | 1,682 | +0.84% | 130,600 | 629億4802万 | +0.48% |
| 02/02 | 1,670 | 1,688 | 1,660 | 1,668 | -0.12% | 107,600 | 624億2407万 | -0.24% |
| 01/30 | 1,655 | 1,670 | 1,645 | 1,670 | +1.09% | 98,000 | 624億9892万 | -0.06% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 182,790株（0.48%）-0.02%義務消失 |
| 01/29 | 1,648 | 1,658 | 1,632 | 1,652 | +0.12% | 104,700 | 618億2528万 | -0.96% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 189,090株（0.5%）再IN |
| 01/28 | 1,665 | 1,665 | 1,647 | 1,650 | -1.32% | 127,100 | 617億5043万 | -1.02% |
| 01/27 | 1,673 | 1,682 | 1,664 | 1,672 | -0.54% | 116,700 | 625億7377万 | +0.36% |
| 01/26 | 1,690 | 1,690 | 1,672 | 1,681 | -1% | 218,600 | 629億1059万 | +1.02% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 185,890株（0.49%）-0.05%義務消失 |
| 01/23 | 1,728 | 1,728 | 1,684 | 1,698 | -1.74% | 456,500 | 635億4681万 | +2.23% |
| 01/22 | 1,702 | 1,729 | 1,702 | 1,728 | +1.65% | 196,300 | 646億6954万 | +4.22% |
| 01/21 | 1,689 | 1,706 | 1,682 | 1,700 | -0.53% | 155,700 | 636億2166万 | +2.84% |
| 01/20 | 1,704 | 1,709 | 1,695 | 1,709 | +0.41% | 98,600 | 639億5848万 | +3.7% |
| 01/19 | 1,700 | 1,704 | 1,689 | 1,702 | +0.12% | 120,600 | 636億9651万 | +3.59% |
| 01/16 | 1,689 | 1,700 | 1,685 | 1,700 | +0.24% | 111,900 | 636億2166万 | +3.66% |
| 01/15 | 1,680 | 1,698 | 1,678 | 1,696 | +0.89% | 159,400 | 634億7196万 | +3.67% |
| 01/14 | 1,673 | 1,684 | 1,671 | 1,681 | +0.36% | 167,400 | 629億1059万 | +2.94% |
| 01/13 | 1,696 | 1,696 | 1,670 | 1,675 | -0.12% | 156,400 | 626億8604万 | +2.82% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 203,190株（0.54%）-0.06% |
| 01/09 | 1,681 | 1,694 | 1,673 | 1,677 | +0.06% | 122,500 | 627億6089万 | +3.14% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 227,290株（0.6%）+0.06% |
| 01/08 | 1,660 | 1,682 | 1,658 | 1,676 | +0.96% | 106,000 | 627億2347万 | +3.33% |
| 01/07 | 1,660 | 1,675 | 1,652 | 1,660 | -0.36% | 144,300 | 621億2468万 | +2.53% |
| 01/06 | 1,648 | 1,668 | 1,648 | 1,666 | +1.77% | 258,600 | 623億4922万 | +3.03% |
| 01/05 | 1,647 | 1,653 | 1,631 | 1,637 | -0.73% | 155,100 | 612億6391万 | +1.36% |
| 2025 |
| 12/30 | 1,656 | 1,659 | 1,646 | 1,649 | -0.06% | 185,300 | 617億1301万 | +2.11% |
| 12/29 | 1,640 | 1,655 | 1,635 | 1,650 | +0.86% | 182,900 | 617億5043万 | +2.36% |
| 12/26 | 1,640 | 1,641 | 1,630 | 1,636 | -0.06% | 116,400 | 612億2649万 | +1.61% |
| 12/25 | 1,636 | 1,639 | 1,630 | 1,637 | +0.37% | 93,600 | 612億6391万 | +1.87% |
| 12/24 | 1,630 | 1,637 | 1,627 | 1,631 | -0.06% | 128,800 | 610億3937万 | +1.62% |
| 12/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 203,290株（0.54%）-0.07% |
| 12/23 | 1,613 | 1,633 | 1,613 | 1,632 | +1.12% | 117,800 | 610億7679万 | +1.87% |
| 12/22 | 1,625 | 1,626 | 1,609 | 1,614 | -0.68% | 90,700 | 604億315万 | +0.94% |
| 12/19 | 1,622 | 1,625 | 1,613 | 1,625 | +0.25% | 143,000 | 608億1482万 | +1.75% |
| 12/18 | 1,600 | 1,622 | 1,596 | 1,621 | +0.87% | 101,000 | 606億6512万 | +1.63% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 229,290株（0.61%）+0.06% |
| 12/17 | 1,614 | 1,614 | 1,599 | 1,607 | -0.19% | 81,000 | 601億4118万 | +0.88% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 206,590株（0.55%）-0.25% |
| 12/16 | 1,624 | 1,625 | 1,610 | 1,610 | -0.86% | 73,600 | 602億5345万 | +1.13% |
| 12/15 | 1,607 | 1,625 | 1,598 | 1,624 | +1.63% | 133,900 | 607億7739万 | +2.14% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 300,390株（0.8%）+0.27% |
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。
