| 2026 |
| 07/28 | 2,321 | 2,337 | 2,275 | 2,294 | -3.25% | 2,103,800 | 5604億816万 | -4.5% |
| 07/27 | 2,288 | 2,375 | 2,285 | 2,371 | +3.45% | 2,192,200 | 5792億1872万 | -1.82% |
| 07/24 | 2,280 | 2,325 | 2,273 | 2,292 | -1.08% | 1,184,400 | 5599億1957万 | -5.64% |
| 07/24 | （空売り報告）Nomura International plc 585,862株（0.23%）-0.27%義務消失 |
| 07/23 | 2,295 | 2,341 | 2,289 | 2,317 | +1.22% | 1,346,400 | 5660億2689万 | -5.43% |
| 07/23 | （空売り報告）Nomura International plc 1,245,599株（0.5%）再IN |
| 07/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,280,982株（0.52%）再IN |
| 07/22 | 2,299 | 2,332 | 2,276 | 2,289 | +0.48% | 1,241,000 | 5591億8669万 | -7.22% |
| 07/21 | 2,227 | 2,278 | 2,199 | 2,278 | +3.45% | 1,571,500 | 5564億9947万 | -8.22% |
| 07/21 | （空売り報告）Nomura International plc 1,074,008株（0.43%）-0.3%義務消失 |
| 07/17 | 2,220 | 2,255 | 2,149 | 2,202 | -3% | 2,120,800 | 5379億3320万 | -11.88% |
| 07/17 | （空売り報告）Nomura International plc 1,787,642株（0.73%）+0.06% |
| 07/16 | 2,296 | 2,347 | 2,260 | 2,270 | -2.37% | 1,634,000 | 5545億4512万 | -9.63% |
| 07/15 | 2,310 | 2,338 | 2,295 | 2,325 | +1.93% | 1,446,700 | 5679億8124万 | -7.77% |
| 07/14 | 2,305 | 2,312 | 2,262 | 2,281 | -0.96% | 1,422,000 | 5572億3235万 | -9.81% |
| 07/14 | （空売り報告）Nomura International plc 1,645,046株（0.67%）-0.03% |
| 07/13 | （IR情報）16:00 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 |
| 07/13 | （IR情報）16:00 業績連動型株式報酬としての自己株式の処分に関するお知らせ |
| 07/13 | 2,368 | 2,432 | 2,297 | 2,303 | -1.41% | 1,746,500 | 5626億679万 | -9.33% |
| 07/13 | （空売り報告）Nomura International plc 1,731,658株（0.7%）+0.02% |
| 07/10 | 2,356 | 2,359 | 2,316 | 2,336 | +0.04% | 2,042,500 | 5706億6846万 | -8.39% |
| 07/09 | 2,343 | 2,379 | 2,314 | 2,335 | -0.47% | 2,066,100 | 5704億2417万 | -8.86% |
| 07/08 | 2,450 | 2,479 | 2,342 | 2,346 | -5.17% | 2,219,400 | 5731億1139万 | -8.82% |
| 07/07 | 2,558 | 2,583 | 2,474 | 2,474 | -3.06% | 1,783,200 | 6043億8090万 | -4.29% |
| 07/06 | 2,540 | 2,567 | 2,519 | 2,552 | +2.33% | 1,322,300 | 6234億3575万 | -1.54% |
| 07/06 | （空売り報告）Nomura International plc 1,676,936株（0.68%）-0.03% |
| 07/03 | 2,520 | 2,525 | 2,443 | 2,494 | -0.16% | 1,470,500 | 6092億6676万 | -3.89% |
| 07/03 | （空売り報告）Nomura International plc 1,758,796株（0.71%）+0.1% |
| 07/02 | 2,487 | 2,521 | 2,471 | 2,498 | +0.6% | 1,111,900 | 6102億4393万 | -4.07% |
| 07/01 | 2,509 | 2,537 | 2,468 | 2,483 | -0.88% | 1,093,200 | 6065億7953万 | -4.9% |
| 06/30 | 2,590 | 2,591 | 2,485 | 2,505 | -1.76% | 1,486,500 | 6119億5398万 | -4.43% |
| 06/29 | 2,563 | 2,607 | 2,524 | 2,550 | +0.31% | 1,814,800 | 6229億4717万 | -3.12% |
| 06/26 | 2,531 | 2,554 | 2,494 | 2,542 | +0.04% | 2,087,700 | 6209億9282万 | -3.86% |
| 06/26 | （空売り報告）Nomura International plc 1,505,889株（0.61%）+0.06% |
| 06/25 | 2,603 | 2,603 | 2,539 | 2,541 | -1.28% | 1,419,000 | 6207億4853万 | -4.19% |
| 06/24 | 2,574 | 2,605 | 2,530 | 2,574 | -1.34% | 1,033,600 | 6288億1020万 | -3.12% |
| 06/23 | 2,651 | 2,674 | 2,609 | 2,609 | -0.34% | 1,596,000 | 6373億6045万 | -1.92% |
| 06/22 | 2,608 | 2,651 | 2,598 | 2,618 | -3.64% | 2,733,400 | 6395億5909万 | -1.65% |
| 06/22 | （空売り報告）Nomura International plc 1,366,848株（0.55%）-0.05% |
| 06/19 | 2,780 | 2,814 | 2,679 | 2,717 | -3.1% | 2,207,200 | 6637億4410万 | +2.1% |
| 06/18 | 2,784 | 2,834 | 2,764 | 2,804 | +1.59% | 1,477,400 | 6849億9759万 | +5.37% |
| 06/17 | 2,680 | 2,807 | 2,674 | 2,760 | +3.6% | 1,864,000 | 6742億4870万 | +4.39% |
| 06/17 | （空売り報告）Nomura International plc 1,488,177株（0.6%）+0.09% |
| 06/16 | 2,698 | 2,705 | 2,623 | 2,664 | -0.89% | 1,373,900 | 6507億9657万 | +1.22% |
| 06/15 | 2,700 | 2,825 | 2,660 | 2,688 | +5.87% | 2,969,100 | 6566億5960万 | +2.52% |
| 06/12 | 2,556 | 2,584 | 2,512 | 2,539 | +2.54% | 1,460,000 | 6202億5994万 | -2.76% |
| 06/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,173,598株（0.48%）-0.06%義務消失 |
| 06/11 | 2,470 | 2,494 | 2,417 | 2,476 | -2.1% | 1,467,300 | 6048億6948万 | -5.13% |
| 06/11 | （空売り報告）Nomura International plc 1,251,890株（0.51%）再IN |
| 06/10 | 2,540 | 2,576 | 2,495 | 2,529 | -0.86% | 1,394,100 | 6178億1701万 | -3.1% |
| 06/09 | 2,586 | 2,611 | 2,517 | 2,551 | -0.39% | 1,474,600 | 6231億9146万 | -2.04% |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,320,998株（0.54%）-0.15% |
| 06/08 | 2,596 | 2,602 | 2,526 | 2,561 | -3.21% | 1,732,900 | 6256億3439万 | -1.42% |
| 06/05 | 2,606 | 2,664 | 2,589 | 2,646 | +1.89% | 1,449,000 | 6463億9929万 | +2.04% |
| 06/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,694,009株（0.69%）-0.01% |
| 06/04 | 2,642 | 2,647 | 2,581 | 2,597 | -2.33% | 1,013,900 | 6344億2894万 | +0.62% |
| 06/03 | 2,627 | 2,683 | 2,615 | 2,659 | +0.76% | 1,911,500 | 6495億7510万 | +3.42% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,714,009株（0.7%）+0.03% |
| 06/02 | 2,636 | 2,655 | 2,560 | 2,639 | +0.23% | 1,527,300 | 6446億8924万 | +3.13% |
| 06/01 | 2,715 | 2,733 | 2,624 | 2,633 | -3.52% | 1,557,700 | 6432億2349万 | +3.38% |
| 05/29 | 2,670 | 2,753 | 2,637 | 2,729 | +2.52% | 2,804,000 | 6666億7561万 | +7.61% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,653,068株（0.67%）-0.04% |
| 05/28 | 2,853 | 2,858 | 2,623 | 2,662 | -2.17% | 2,054,500 | 6503億798万 | +5.43% |
| 05/27 | 2,844 | 2,874 | 2,712 | 2,721 | -2.12% | 1,832,300 | 6647億2127万 | +7.98% |
| 05/26 | 2,830 | 2,839 | 2,774 | 2,780 | -2.9% | 2,297,000 | 6791億3456万 | +10.58% |
| 05/25 | 2,782 | 2,928 | 2,767 | 2,863 | +4.8% | 2,968,800 | 6994億1088万 | +14.29% |
| 05/22 | 2,683 | 2,833 | 2,683 | 2,732 | +1.94% | 3,418,300 | 6674億849万 | +9.32% |
| 05/21 | 2,685 | 2,745 | 2,614 | 2,680 | +1.21% | 2,669,700 | 6547億526万 | +7.33% |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,735,032株（0.71%）+0.06% |
| 05/20 | 2,646 | 2,712 | 2,598 | 2,648 | +0.04% | 3,286,900 | 6468億8788万 | +5.88% |
| 05/19 | 2,600 | 2,656 | 2,591 | 2,647 | +2.04% | 1,889,600 | 6466億4359万 | +5.58% |
| 05/18 | 2,699 | 2,699 | 2,513 | 2,594 | -4.32% | 3,296,500 | 6336億9606万 | +3.35% |
| 05/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,603,624株（0.65%）-0.09% |
| 05/15 | 2,680 | 2,809 | 2,614 | 2,711 | +13.29% | 6,228,100 | 6622億7834万 | +8.05% |
| 05/14 | （IR情報）15:30 中期経営計画(BSP2030) |
| 05/14 | （IR情報）15:30 2040年ビジョン(2026年改訂版) |
| 05/14 | （IR情報）15:30 2026年3月期通期連結業績予想値と実績値との差異、個別業績の前期実績値との差異及び剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）15:30 2025年度決算説明会_2026年度事業概況・新中期経営計画概要 |
| 05/14 | （IR情報）15:30 2026年3月期FY2025決算概要 |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 2,452 | 2,452 | 2,380 | 2,393 | -2.41% | 1,875,100 | 5845億9316万 | -4.36% |
| 05/13 | 2,410 | 2,473 | 2,344 | 2,452 | +1.16% | 2,617,400 | 5990億645万 | -2.12% |
| 05/12 | 2,418 | 2,490 | 2,406 | 2,424 | +0.25% | 2,664,400 | 5921億6625万 | -3.27% |
| 05/11 | 2,521 | 2,555 | 2,393 | 2,418 | -3.13% | 3,104,800 | 5907億49万 | -3.63% |
| 05/08 | 2,509 | 2,518 | 2,436 | 2,496 | +0.44% | 2,213,900 | 6097億5534万 | -0.28% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,816,586株（0.74%）-0.09% |
| 05/07 | 2,410 | 2,485 | 2,399 | 2,485 | +4.19% | 2,393,100 | 6070億6812万 | -0.32% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,047,113株（0.83%）-0.16% |
| 05/01 | 2,398 | 2,413 | 2,342 | 2,385 | +0.08% | 1,192,600 | 5826億3882万 | -3.87% |
| 04/30 | 2,412 | 2,448 | 2,363 | 2,383 | -3.09% | 2,116,500 | 5821億5023万 | -3.64% |
| 04/28 | 2,389 | 2,468 | 2,368 | 2,459 | +5.13% | 2,436,700 | 6007億1650万 | -0.28% |
| 04/27 | 2,325 | 2,405 | 2,276 | 2,339 | -0.64% | 2,495,200 | 5714億134万 | -4.65% |
| 04/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,440,335株（0.99%）-0.04% |
| 04/24 | 2,397 | 2,410 | 2,332 | 2,354 | -0.17% | 2,041,700 | 5750億6574万 | -3.6% |
| 04/23 | 2,301 | 2,368 | 2,264 | 2,358 | +1.59% | 3,002,500 | 5760億4291万 | -3.08% |
| 04/22 | 2,356 | 2,373 | 2,313 | 2,321 | -2.4% | 2,721,100 | 5670億407万 | -4.45% |
| 04/21 | （5%ルール）アモーヴァ・アセットマネジメント（5.4%）三井住友トラスト・アセットマネジメント（3.13%） |
| 04/21 | 2,430 | 2,439 | 2,377 | 2,378 | -2.94% | 2,709,400 | 5809億2877万 | -1.69% |
| 04/20 | 2,527 | 2,532 | 2,424 | 2,450 | -3.28% | 2,749,000 | 5985億1786万 | +1.83% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,521,355株（1.03%）+0.1% |
| 04/17 | 2,545 | 2,557 | 2,506 | 2,533 | -0.98% | 1,962,700 | 6187億9418万 | +5.89% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,277,475株（0.93%）-0.08% |
| 04/16 | 2,538 | 2,576 | 2,497 | 2,558 | -0.47% | 2,822,800 | 6249億151万 | +7.71% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,477,056株（1.01%）+0.03% |
| 04/15 | 2,680 | 2,692 | 2,569 | 2,570 | -5.03% | 3,177,000 | 6278億3303万 | +8.85% |
| 04/14 | （IR情報）14:30 持分法適用関連会社の異動(株式譲渡)および特別利益の計上に関するお知らせ |
| 04/14 | 2,709 | 2,724 | 2,605 | 2,706 | +0.48% | 3,566,600 | 6610億5687万 | +15.39% |
| 04/14 | （IR情報）8:30 一部報道について |
| 04/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,407,197株（0.98%）-0.02% |
| 04/13 | 2,747 | 2,808 | 2,689 | 2,693 | -2.39% | 3,001,500 | 6578億8107万 | +16.13% |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,464,678株（1%）+0.09% |
| 04/10 | 2,840 | 2,850 | 2,758 | 2,759 | -1.57% | 4,256,800 | 6740億440万 | +19.96% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,228,378株（0.91%）+0.09% |
| 04/09 | 2,705 | 2,862 | 2,674 | 2,803 | +2.9% | 6,389,800 | 6847億5330万 | +22.99% |
| 04/08 | 2,650 | 2,727 | 2,627 | 2,724 | +5.58% | 5,645,200 | 6654億5415万 | +20.8% |
| 04/07 | 2,542 | 2,594 | 2,511 | 2,580 | +1.65% | 3,141,600 | 6302億7596万 | +15.13% |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,020,040株（0.82%）+0.11% |
| 04/06 | 2,463 | 2,583 | 2,456 | 2,538 | +2.75% | 3,947,300 | 6200億1565万 | +13.35% |
| 04/03 | 2,573 | 2,581 | 2,444 | 2,470 | -0.12% | 3,763,800 | 6034億372万 | +10.42% |
| 04/02 | 2,580 | 2,608 | 2,452 | 2,473 | -0.36% | 6,578,400 | 6041億3660万 | +10.9% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,748,783株（0.71%）再IN |
| 04/01 | 2,372 | 2,484 | 2,360 | 2,482 | +9.24% | 4,811,300 | 6063億3524万 | +11.65% |
| 03/31 | 2,290 | 2,357 | 2,232 | 2,272 | +1.11% | 8,989,400 | 5550億3371万 | +2.43% |
| 03/31 | （空売り報告）BNP Paribas Financial Markets SNC 135,859株（0.05%）-0.57%義務消失 |
| 03/30 | 2,055 | 2,316 | 2,051 | 2,247 | +2.37% | 6,952,600 | 5489億2638万 | +1.08% |
| 03/30 | （空売り報告）BNP Paribas Financial Markets SNC 1,534,159株（0.62%）-0.36% |
| 03/27 | 2,147 | 2,213 | 2,139 | 2,195 | +1.15% | 2,026,600 | 5362億2315万 | -1.53% |
| 03/27 | （空売り報告）BNP Paribas Financial Markets SNC 2,414,131株（0.98%）-0.1% |
| 03/26 | 2,233 | 2,240 | 2,152 | 2,170 | -2.34% | 1,951,000 | 5301億1582万 | -2.86% |
| 03/25 | 2,186 | 2,239 | 2,152 | 2,222 | +4.03% | 2,574,000 | 5428億1906万 | -0.71% |
| 03/24 | 2,125 | 2,136 | 2,078 | 2,136 | +4.35% | 2,086,900 | 5218億986万 | -4.77% |
| 03/24 | （空売り報告）BNP Paribas Financial Markets SNC 2,646,531株（1.08%）-0.02% |
| 03/23 | 2,050 | 2,057 | 1,995 | 2,047 | -4.08% | 2,916,900 | 5000億6778万 | -9.1% |
| 03/19 | 2,182 | 2,220 | 2,125 | 2,134 | -5.74% | 3,688,200 | 5213億2127万 | -5.83% |
| 03/19 | （空売り報告）BNP Paribas Financial Markets SNC 2,691,631株（1.1%）+0.04% |
| 03/18 | 2,148 | 2,273 | 2,128 | 2,264 | +9.42% | 3,284,300 | 5530億7937万 | -0.53% |
| 03/17 | 2,085 | 2,122 | 2,063 | 2,069 | +0.24% | 1,423,700 | 5054億4223万 | -9.21% |
| 03/16 | 2,069 | 2,116 | 2,041 | 2,064 | -1.43% | 1,423,800 | 5042億2076万 | -9.71% |
| 03/16 | （空売り報告）BNP Paribas Financial Markets SNC 2,605,831株（1.06%）+0.2% |
| 03/13 | 2,032 | 2,108 | 2,031 | 2,094 | -0.95% | 2,213,500 | 5115億4955万 | -8.56% |
| 03/13 | （空売り報告）BNP Paribas Financial Markets SNC 2,109,431株（0.86%）+0.35% |
| 03/12 | 2,143 | 2,153 | 2,095 | 2,114 | -3.56% | 2,115,100 | 5164億3541万 | -7.97% |
| 03/11 | 2,200 | 2,237 | 2,182 | 2,192 | +1.11% | 2,109,500 | 5354億9027万 | -4.78% |
| 03/11 | （空売り報告）BNP Paribas Financial Markets SNC 1,249,731株（0.51%）再IN |
| 03/10 | 2,121 | 2,187 | 2,116 | 2,168 | +4.68% | 2,417,000 | 5296億2724万 | -5.78% |
| 03/09 | 2,080 | 2,100 | 2,003 | 2,071 | -6.33% | 3,216,100 | 5059億3081万 | -9.96% |
| 03/06 | 2,195 | 2,225 | 2,172 | 2,211 | -1.51% | 1,545,500 | 5401億3184万 | -3.99% |
| 03/05 | 2,266 | 2,300 | 2,203 | 2,245 | +2.32% | 2,322,600 | 5484億3780万 | -2.31% |
| 03/04 | 2,267 | 2,323 | 2,134 | 2,194 | -8.01% | 3,247,100 | 5359億7885万 | -4.15% |
| 03/03 | 2,560 | 2,571 | 2,384 | 2,385 | -5.36% | 2,588,600 | 5826億3882万 | +4.51% |
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。
