| 2026 |
| 03/06 | 1,630 | 1,630 | 1,592 | 1,602 | -2.26% | 195,600 | 599億5406万 | -4.59% |
| 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% |
| 12/12 | 1,589 | 1,598 | 1,584 | 1,598 | +1.14% | 98,100 | 598億436万 | +0.63% |
| 12/11 | 1,607 | 1,613 | 1,580 | 1,580 | -1.43% | 157,600 | 591億3072万 | -0.32% |
| 12/10 | 1,610 | 1,614 | 1,603 | 1,603 | -0.12% | 89,400 | 599億9148万 | +1.33% |
| 12/09 | 1,620 | 1,622 | 1,605 | 1,605 | -0.86% | 98,800 | 600億6633万 | +1.65% |
| 12/08 | 1,606 | 1,620 | 1,604 | 1,619 | +0.81% | 135,300 | 605億9027万 | +2.86% |
| 12/05 | 1,584 | 1,607 | 1,584 | 1,606 | +1.13% | 194,600 | 601億375万 | +2.42% |
| 12/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 184,213株（0.49%）-0.02%義務消失 |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 201,412株（0.53%）-0.24% |
| 12/04 | 1,589 | 1,596 | 1,582 | 1,588 | -0.38% | 164,100 | 594億3011万 | +1.66% |
| 12/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 191,313株（0.51%）+0.01% |
| 12/03 | 1,593 | 1,600 | 1,583 | 1,594 | +0.13% | 224,700 | 596億5466万 | +2.31% |
| 12/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 189,213株（0.5%）再IN |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 289,813株（0.77%）+0.23% |
| 12/02 | 1,586 | 1,597 | 1,573 | 1,592 | +0.06% | 160,000 | 595億7981万 | +2.45% |
| 12/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 202,813株（0.54%）-0.24% |
| 12/01 | 1,610 | 1,610 | 1,578 | 1,591 | -1.24% | 176,400 | 595億4239万 | +2.65% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 294,213株（0.78%）-0.02% |
| 11/28 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明会資料 |
| 11/28 | 1,623 | 1,625 | 1,609 | 1,611 | -0.62% | 138,500 | 602億9088万 | +4.2% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 299,713株（0.8%）+0.09% |
| 11/27 | 1,630 | 1,636 | 1,615 | 1,621 | -0.43% | 138,100 | 606億6512万 | +5.19% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 269,413株（0.71%）再IN |
| 11/26 | 1,595 | 1,628 | 1,591 | 1,628 | +2.65% | 429,600 | 609億2709万 | +5.99% |
| 11/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 174,108株（0.46%）-0.09%義務消失 |
| 11/25 | 1,595 | 1,598 | 1,579 | 1,586 | -0.5% | 110,400 | 593億5526万 | +3.66% |
| 11/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 208,908株（0.55%）+0.01% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 175,713株（0.46%）-0.29%義務消失 |
| 11/21 | 1,567 | 1,595 | 1,567 | 1,594 | +1.53% | 172,300 | 596億5466万 | +4.46% |
| 11/20 | 1,569 | 1,582 | 1,565 | 1,570 | +0.45% | 130,400 | 587億5647万 | +3.22% |
| 11/20 | （空売り報告）Nomura International plc 185,132株（0.49%）-0.03%義務消失 |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 281,213株（0.75%）再IN |
| 11/19 | 1,561 | 1,570 | 1,553 | 1,563 | +0.32% | 99,300 | 584億9450万 | +3.03% |
| 11/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 205,008株（0.54%）-0.01% |
| 11/18 | 1,575 | 1,579 | 1,553 | 1,558 | -1.08% | 121,700 | 583億738万 | +3.04% |
| 11/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 206,608株（0.55%）+0.01% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 169,013株（0.45%）-0.34%義務消失 |
| 11/17 | 1,563 | 1,575 | 1,553 | 1,575 | +0.77% | 112,400 | 589億4359万 | +4.44% |
| 11/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 204,913株（0.54%）-0.02% |
| 11/14 | 1,575 | 1,581 | 1,559 | 1,563 | -1.08% | 171,000 | 584億9450万 | +3.92% |
| 11/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 212,613株（0.56%）+0.02% |
| 11/13 | 1,575 | 1,587 | 1,572 | 1,580 | +0.57% | 182,800 | 591億3072万 | +5.26% |
| 11/13 | （空売り報告）個人 141,600株（0.37%）-0.16%義務消失 |
| 11/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 202,913株（0.54%）+0.01% |
| 11/12 | 1,576 | 1,587 | 1,569 | 1,571 | -0.13% | 193,200 | 587億9390万 | +4.94% |
| 11/12 | （空売り報告）個人 199,600株（0.53%）-0.12% |
| 11/12 | （空売り報告）Nomura International plc 195,209株（0.52%）再IN |
| 11/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 199,213株（0.53%）+0.02% |
| 11/11 | 1,564 | 1,576 | 1,562 | 1,573 | +0.64% | 264,300 | 588億6874万 | +5.29% |
| 11/11 | （空売り報告）Nomura International plc 182,096株（0.48%）-0.1%義務消失 |
| 11/10 | 1,570 | 1,576 | 1,545 | 1,563 | -0.13% | 301,000 | 584億9450万 | +4.9% |
| 11/07 | 1,495 | 1,565 | 1,492 | 1,565 | +2.29% | 594,500 | 585億6935万 | +5.32% |
| 11/07 | （空売り報告）個人 244,600株（0.65%）-0.13% |
| 11/07 | （空売り報告）モルガン・スタンレーMUFG証券 186,820株（0.49%）-0.1%義務消失 |
| 11/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 296,213株（0.79%）+0.17% |
| 11/06 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 11/06 | 1,519 | 1,538 | 1,516 | 1,530 | +1.12% | 244,500 | 572億5949万 | +3.17% |
| 11/06 | （空売り報告）Nomura International plc 220,093株（0.58%）再IN |
| 11/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 190,913株（0.51%）+0.01% |
| 11/05 | 1,507 | 1,513 | 1,491 | 1,513 | +0.2% | 171,100 | 566億2327万 | +2.09% |
| 11/04 | 1,480 | 1,512 | 1,475 | 1,510 | +1.75% | 213,900 | 565億1100万 | +1.89% |
| 11/04 | （空売り報告）モルガン・スタンレーMUFG証券 222,920株（0.59%）-0.01% |
| 11/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 188,613株（0.5%）-0.02% |
| 10/31 | 1,478 | 1,488 | 1,474 | 1,484 | +0.41% | 144,200 | 555億3796万 | -0.07% |
| 10/31 | （空売り報告）Nomura International plc 184,959株（0.49%）-0.02%義務消失 |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 234,713株（0.62%）-0.33% |
| 10/30 | 1,460 | 1,484 | 1,460 | 1,478 | +1.23% | 322,300 | 553億1342万 | -0.61% |
| 10/30 | （空売り報告）Nomura International plc 193,713株（0.51%）新規 |
| 10/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 196,413株（0.52%）+0.01% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 356,413株（0.95%）+0.1% |
| 10/29 | 1,479 | 1,479 | 1,460 | 1,460 | -1.28% | 138,700 | 546億3978万 | -2.01% |
| 10/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 191,413株（0.51%）+0.01% |
| 10/28 | 1,492 | 1,497 | 1,476 | 1,479 | -1.4% | 149,100 | 553億5084万 | -1% |
| 10/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 189,913株（0.5%）再IN |
| 10/27 | 1,495 | 1,500 | 1,485 | 1,500 | +1.21% | 125,800 | 561億3676万 | +0.2% |
| 10/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 185,513株（0.49%）-0.05%義務消失 |
| 10/24 | 1,495 | 1,498 | 1,480 | 1,482 | -0.87% | 108,800 | 554億6311万 | -1.07% |
| 10/23 | 1,491 | 1,499 | 1,486 | 1,495 | +0.2% | 105,600 | 559億4963万 | -0.4% |
| 10/23 | （空売り報告）個人 295,500株（0.78%）-0.03% |
| 10/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 203,513株（0.54%）+0.01% |
| 10/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 320,413株（0.85%）+0.33% |
| 10/22 | 1,480 | 1,498 | 1,480 | 1,492 | +0.88% | 291,200 | 558億3736万 | -0.8% |
| 10/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 200,313株（0.53%）-0.04% |
| 10/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 197,813株（0.52%）-0.08% |
| 10/21 | 1,492 | 1,495 | 1,479 | 1,479 | -0.4% | 95,500 | 553億5084万 | -1.86% |
| 10/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 215,308株（0.57%）-0.01% |
| 10/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 226,413株（0.6%）-0.22% |
| 10/20 | 1,488 | 1,491 | 1,480 | 1,485 | +0.61% | 74,700 | 555億7539万 | -1.72% |
| 10/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 218,808株（0.58%）+0.01% |
| 10/17 | 1,476 | 1,482 | 1,473 | 1,476 | -0.34% | 49,800 | 552億3857万 | -2.57% |
| 10/16 | 1,474 | 1,487 | 1,474 | 1,481 | +0.41% | 96,400 | 554億2569万 | -2.57% |
| 10/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 215,308株（0.57%）-0.01% |
| 10/15 | 1,458 | 1,475 | 1,456 | 1,475 | +2.08% | 97,000 | 552億114万 | -3.28% |
| 10/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 218,908株（0.58%）-0.02% |
| 10/14 | 1,435 | 1,460 | 1,433 | 1,445 | -0.48% | 164,800 | 540億7841万 | -5.56% |
| 10/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 227,608株（0.6%）-0.02% |
| 10/10 | 1,466 | 1,469 | 1,452 | 1,452 | -1.43% | 151,100 | 543億4038万 | -5.47% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 308,490株（0.82%）+0.05% |
| 10/09 | 1,482 | 1,484 | 1,471 | 1,473 | -0.61% | 124,000 | 551億2629万 | -4.41% |
| 10/08 | 1,495 | 1,503 | 1,482 | 1,482 | -0.67% | 90,700 | 554億6311万 | -4.08% |
| 10/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 232,308株（0.62%）+0.01% |
| 10/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 290,490株（0.77%）再IN |
| 10/07 | 1,485 | 1,495 | 1,484 | 1,492 | +0.47% | 112,400 | 558億3736万 | -3.62% |
| 10/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 231,608株（0.61%）-0.02% |
| 10/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 177,390株（0.47%）-0.15%義務消失 |
| 10/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 237,208株（0.63%）+0.01% |
| 10/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 233,090株（0.62%）+0.12% |
| 10/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 235,308株（0.62%）-0.02% |
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。
