| 2026 |
| 09/11 | 3,841 | 3,898 | 3,834 | 3,867 | -0.26% | 569,100 | 8518億3381万 | +5.28% |
| 09/10 | 3,838 | 3,890 | 3,819 | 3,877 | +0.75% | 598,000 | 8540億3664万 | +5.96% |
| 09/09 | 3,900 | 3,909 | 3,821 | 3,848 | -1.05% | 653,500 | 8476億4844万 | +5.69% |
| 09/08 | 3,778 | 3,891 | 3,753 | 3,889 | +3.73% | 879,000 | 8566億8004万 | +7.52% |
| 09/07 | 3,761 | 3,773 | 3,720 | 3,749 | -1.06% | 308,500 | 8258億4044万 | +4.31% |
| 09/04 | 3,809 | 3,809 | 3,750 | 3,789 | -0.42% | 575,600 | 8346億5175万 | +5.9% |
| 09/03 | 3,800 | 3,854 | 3,780 | 3,805 | -0.24% | 599,200 | 8381億7628万 | +6.55% |
| 09/02 | 3,841 | 3,873 | 3,807 | 3,814 | +0.24% | 733,500 | 8401億5882万 | +6.95% |
| 09/01 | 3,744 | 3,825 | 3,740 | 3,805 | +2.78% | 892,700 | 8381億7628万 | +7.06% |
| 08/31 | 3,668 | 3,747 | 3,666 | 3,702 | +1.56% | 593,300 | 8154億8714万 | +4.66% |
| 08/28 | 3,627 | 3,674 | 3,616 | 3,645 | -0.11% | 1,209,400 | 8029億3102万 | +3.43% |
| 08/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,328,076株（0.6%）+0.1% |
| 08/27 | 3,666 | 3,705 | 3,632 | 3,649 | -1.03% | 415,200 | 8038億1215万 | +3.96% |
| 08/26 | 3,673 | 3,717 | 3,650 | 3,687 | +0.3% | 505,100 | 8121億8290万 | +5.43% |
| 08/25 | 3,700 | 3,737 | 3,669 | 3,676 | +0.05% | 531,500 | 8097億5979万 | +5.48% |
| 08/24 | 3,641 | 3,674 | 3,623 | 3,674 | +1.72% | 518,700 | 8093億1922万 | +5.82% |
| 08/21 | 3,600 | 3,632 | 3,589 | 3,612 | +1.12% | 616,900 | 7956億6169万 | +4.45% |
| 08/20 | 3,590 | 3,633 | 3,558 | 3,572 | +0.17% | 961,400 | 7868億5037万 | +3.66% |
| 08/19 | 3,520 | 3,566 | 3,468 | 3,566 | +2.86% | 648,600 | 7855億2867万 | +3.78% |
| 08/18 | 3,466 | 3,495 | 3,433 | 3,467 | 0% | 381,500 | 7637億2067万 | +1.26% |
| 08/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,109,276株（0.5%）再IN |
| 08/17 | 3,530 | 3,530 | 3,466 | 3,467 | -2.17% | 367,300 | 7637億2067万 | +1.61% |
| 08/14 | 3,515 | 3,565 | 3,487 | 3,544 | +1.34% | 424,300 | 7806億8245万 | +4.11% |
| 08/13 | 3,497 | 3,532 | 3,451 | 3,497 | -1.47% | 693,700 | 7703億2916万 | +3% |
| 08/12 | 3,600 | 3,609 | 3,494 | 3,549 | +0.42% | 613,900 | 7817億8387万 | +4.75% |
| 08/10 | 3,541 | 3,545 | 3,479 | 3,534 | -0.28% | 390,600 | 7784億7962万 | +4.62% |
| 08/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,097,676株（0.49%）-0.02%義務消失 |
| 08/07 | 3,480 | 3,584 | 3,462 | 3,544 | +1% | 614,500 | 7806億8245万 | +5.29% |
| 08/06 | 3,478 | 3,535 | 3,434 | 3,509 | +2.45% | 868,100 | 7729億7255万 | +4.62% |
| 08/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,141,076株（0.51%）再IN |
| 08/05 | 3,230 | 3,460 | 3,196 | 3,425 | +5.06% | 1,459,500 | 7544億6879万 | +2.58% |
| 08/04 | 3,301 | 3,306 | 3,229 | 3,260 | -1.42% | 789,800 | 7181億2212万 | -2.1% |
| 08/03 | 3,336 | 3,365 | 3,229 | 3,307 | -1.55% | 1,158,500 | 7284億7541万 | -0.72% |
| 07/31 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信補足説明資料 |
| 07/31 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/31 | 3,388 | 3,482 | 3,336 | 3,359 | -6.64% | 1,117,200 | 7399億3012万 | +0.96% |
| 07/30 | 3,666 | 3,678 | 3,568 | 3,598 | -2.12% | 1,132,900 | 7925億7773万 | +8.44% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,059,876株（0.48%）-0.07%義務消失 |
| 07/29 | 3,566 | 3,721 | 3,529 | 3,676 | +4.2% | 839,900 | 8097億5979万 | +11.46% |
| 07/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,228,376株（0.55%）-0.24% |
| 07/28 | 3,425 | 3,537 | 3,394 | 3,528 | +4.1% | 767,600 | 7771億5793万 | +7.73% |
| 07/27 | 3,359 | 3,410 | 3,351 | 3,389 | +0.89% | 672,800 | 7465億3861万 | +4.08% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,757,776株（0.79%）-0.01% |
| 07/24 | 3,298 | 3,371 | 3,269 | 3,359 | +1.7% | 406,600 | 7399億3012万 | +3.55% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,778,976株（0.8%）+0.07% |
| 07/23 | 3,296 | 3,303 | 3,268 | 3,303 | -0.69% | 387,700 | 7275億9428万 | +2.13% |
| 07/22 | 3,314 | 3,334 | 3,280 | 3,326 | -1.36% | 543,800 | 7326億6079万 | +3.16% |
| 07/21 | 3,442 | 3,453 | 3,353 | 3,372 | 0% | 451,400 | 7427億9380万 | +4.88% |
| 07/17 | 3,365 | 3,442 | 3,350 | 3,372 | +1.93% | 794,100 | 7427億9380万 | +5.24% |
| 07/16 | 3,332 | 3,357 | 3,304 | 3,308 | 0% | 505,300 | 7286億9570万 | +3.57% |
| 07/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,619,276株（0.73%）+0.11% |
| 07/15 | 3,320 | 3,332 | 3,263 | 3,308 | -0.87% | 634,400 | 7286億9570万 | +3.7% |
| 07/14 | 3,299 | 3,348 | 3,274 | 3,337 | +2.52% | 1,091,600 | 7350億8390万 | +4.84% |
| 07/13 | 3,225 | 3,265 | 3,193 | 3,255 | +2.49% | 498,200 | 7170億2070万 | +2.52% |
| 07/10 | 3,230 | 3,246 | 3,176 | 3,176 | -2.96% | 454,400 | 6996億1836万 | +0.19% |
| 07/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,369,785株（0.62%）+0.1% |
| 07/09 | 3,300 | 3,307 | 3,262 | 3,273 | -1.39% | 257,500 | 7209億8580万 | +3.41% |
| 07/08 | 3,334 | 3,349 | 3,301 | 3,319 | -0.06% | 315,400 | 7311億1881万 | +5.2% |
| 07/07 | 3,299 | 3,328 | 3,267 | 3,321 | +0.67% | 335,700 | 7315億5937万 | +5.66% |
| 07/06 | 3,255 | 3,304 | 3,238 | 3,299 | +2.33% | 267,500 | 7267億1315万 | +5.37% |
| 07/03 | 3,298 | 3,308 | 3,217 | 3,224 | -0.37% | 388,600 | 7101億9194万 | +3.27% |
| 07/02 | 3,212 | 3,297 | 3,177 | 3,236 | +2.99% | 533,100 | 7128億3533万 | +3.78% |
| 07/01 | 3,174 | 3,187 | 3,121 | 3,142 | -2.03% | 343,300 | 6921億2874万 | +0.9% |
| 06/30 | 3,280 | 3,290 | 3,207 | 3,207 | -2.2% | 483,000 | 7064億4713万 | +3.02% |
| 06/29 | 3,232 | 3,308 | 3,217 | 3,279 | +2.28% | 705,100 | 7223億749万 | +5.37% |
| 06/26 | 3,155 | 3,224 | 3,149 | 3,206 | +1.94% | 524,300 | 7062億2684万 | +3.22% |
| 06/25 | 3,111 | 3,152 | 3,099 | 3,145 | +1.39% | 572,800 | 6927億8959万 | +1.32% |
| 06/24 | 3,069 | 3,142 | 3,057 | 3,102 | +0.62% | 452,100 | 6833億1743万 | -0.13% |
| 06/23 | 3,050 | 3,091 | 3,022 | 3,083 | +0.82% | 569,300 | 6791億3205万 | -0.9% |
| 06/22 | 3,079 | 3,086 | 3,036 | 3,058 | -0.97% | 414,700 | 6736億2498万 | -1.96% |
| 06/19 | 3,036 | 3,119 | 3,036 | 3,088 | -0.74% | 597,000 | 6802億3347万 | -1.06% |
| 06/18 | 3,050 | 3,125 | 3,025 | 3,111 | +1.67% | 487,700 | 6852億9997万 | -0.35% |
| 06/17 | 3,122 | 3,144 | 3,060 | 3,060 | -0.97% | 314,000 | 6740億6555万 | -1.99% |
| 06/16 | 3,080 | 3,102 | 3,054 | 3,090 | -0.45% | 345,800 | 6806億7403万 | -1.06% |
| 06/15 | 3,170 | 3,173 | 3,104 | 3,104 | -0.83% | 361,000 | 6837億5799万 | -0.58% |
| 06/12 | 3,158 | 3,193 | 3,113 | 3,130 | -2.07% | 575,000 | 6894億8535万 | +0.13% |
| 06/11 | 3,183 | 3,209 | 3,133 | 3,196 | +1.78% | 514,800 | 7040億2402万 | +2.11% |
| 06/10 | 3,158 | 3,184 | 3,108 | 3,140 | +0.19% | 453,000 | 6916億8818万 | +0.29% |
| 06/09 | 3,135 | 3,170 | 3,117 | 3,134 | +0.32% | 413,000 | 6903億6648万 | -0.03% |
| 06/08 | 3,119 | 3,131 | 3,079 | 3,124 | +2.16% | 402,100 | 6881億6365万 | -0.54% |
| 06/05 | 3,049 | 3,091 | 3,033 | 3,058 | +1.26% | 445,600 | 6736億2498万 | -2.74% |
| 06/05 | （空売り報告）モルガン・スタンレーMUFG証券 1,079,249株（0.48%）-0.02%義務消失 |
| 06/04 | 3,031 | 3,083 | 3,010 | 3,020 | -0.07% | 570,300 | 6652億5423万 | -4.07% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 1,112,049株（0.5%）-0.29% |
| 06/03 | 3,010 | 3,045 | 2,996 | 3,022 | +0.4% | 468,400 | 6656億9480万 | -4.19% |
| 06/02 | 3,008 | 3,049 | 2,913 | 3,010 | -2.21% | 685,400 | 6630億5140万 | -4.69% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 1,755,849株（0.79%）-0.04% |
| 06/01 | 3,110 | 3,132 | 3,059 | 3,078 | -1.72% | 1,041,700 | 6780億3064万 | -2.72% |
| 05/29 | 3,112 | 3,170 | 3,103 | 3,132 | 0% | 872,000 | 6899億2591万 | -1.17% |
| 05/29 | （空売り報告）モルガン・スタンレーMUFG証券 1,830,549株（0.83%）+0.08% |
| 05/28 | 3,190 | 3,190 | 3,115 | 3,132 | +0.26% | 797,600 | 6899億2591万 | -1.32% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 1,673,786株（0.75%）-0.08% |
| 05/27 | 3,143 | 3,159 | 3,104 | 3,124 | -1.58% | 568,100 | 6881億6365万 | -1.73% |
| 05/26 | 3,132 | 3,187 | 3,119 | 3,174 | +1.31% | 462,800 | 6991億7779万 | -0.35% |
| 05/26 | （空売り報告）モルガン・スタンレーMUFG証券 1,849,402株（0.83%）-0.1% |
| 05/25 | 3,160 | 3,166 | 3,095 | 3,133 | -0.85% | 553,000 | 6901億4620万 | -1.79% |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,145,874株（0.52%）再IN |
| 05/22 | （5%ルール）Capital Research and Management Company（5.46%）キャピタル・インターナショナル・インク(Capital…（0.42%）キャピタル・インターナショナル（0.17%） |
| 05/22 | 3,150 | 3,160 | 3,097 | 3,160 | -0.47% | 567,400 | 6960億9383万 | -1.1% |
| 05/21 | 3,221 | 3,244 | 3,175 | 3,175 | -2.28% | 425,100 | 6993億9808万 | -0.78% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 2,056,002株（0.93%）+0.1% |
| 05/20 | 3,285 | 3,314 | 3,234 | 3,249 | -1.01% | 826,300 | 7156億9901万 | +1.4% |
| 05/19 | 3,168 | 3,282 | 3,156 | 3,282 | +5.53% | 916,400 | 7229億6834万 | +2.34% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 1,835,102株（0.83%）+0.04% |
| 05/18 | 3,124 | 3,165 | 3,095 | 3,110 | -0.03% | 486,200 | 6850億7969万 | -3.27% |
| 05/18 | （空売り報告）モルガン・スタンレーMUFG証券 1,748,002株（0.79%）-0.11% |
| 05/15 | 3,052 | 3,129 | 3,041 | 3,111 | +0.61% | 529,700 | 6852億9997万 | -3.77% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 2,004,002株（0.9%）+0.08% |
| 05/14 | 3,090 | 3,103 | 3,034 | 3,092 | -0.03% | 615,700 | 6811億1460万 | -4.89% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 1,818,702株（0.82%）+0.08% |
| 05/13 | 3,082 | 3,150 | 3,082 | 3,093 | +0.72% | 667,200 | 6813億3488万 | -5.5% |
| 05/12 | 3,151 | 3,194 | 3,071 | 3,071 | -4.21% | 813,600 | 6764億8866万 | -6.77% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 1,632,681株（0.74%）+0.07% |
| 05/11 | 3,232 | 3,245 | 3,176 | 3,206 | -0.28% | 766,900 | 7062億2684万 | -3.29% |
| 05/08 | 3,210 | 3,262 | 3,182 | 3,215 | -0.19% | 855,400 | 7082億939万 | -3.4% |
| 05/07 | 3,217 | 3,283 | 3,206 | 3,221 | -0.71% | 978,000 | 7095億3109万 | -3.56% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 1,496,212株（0.67%）+0.08% |
| 05/01 | 3,255 | 3,283 | 3,244 | 3,244 | -1.13% | 783,000 | 7145億9759万 | -3.16% |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 1,311,712株（0.59%）再IN |
| 04/30 | 3,294 | 3,411 | 3,247 | 3,281 | +2.12% | 2,937,200 | 7227億4806万 | -2.21% |
| 04/28 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 04/28 | 3,166 | 3,213 | 3,143 | 3,213 | +2.26% | 864,300 | 7077億6882万 | -4.32% |
| 04/27 | 3,150 | 3,161 | 3,102 | 3,142 | -0.95% | 764,200 | 6921億2874万 | -6.57% |
| 04/24 | 3,205 | 3,207 | 3,145 | 3,172 | +1.18% | 502,500 | 6987億3723万 | -5.76% |
| 04/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 992,017株（0.45%）-0.05%義務消失 |
| 04/23 | 3,132 | 3,159 | 3,120 | 3,135 | -0.73% | 570,400 | 6905億8676万 | -6.89% |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,119,517株（0.5%）新規 |
| 04/22 | 3,210 | 3,228 | 3,158 | 3,158 | -1.59% | 428,200 | 6956億5327万 | -6.35% |
| 04/21 | 3,253 | 3,263 | 3,209 | 3,209 | -1.35% | 400,100 | 7068億8769万 | -4.83% |
| 04/20 | 3,253 | 3,277 | 3,242 | 3,253 | -0.06% | 459,200 | 7165億8014万 | -3.5% |
| 04/20 | （空売り報告）JPM Securities Japan Co Ltd. 380,371株（0.17%）-0.33%義務消失 |
| 04/17 | 3,286 | 3,293 | 3,251 | 3,255 | -0.31% | 412,200 | 7170億2070万 | -3.33% |
| 04/13 | （空売り報告）JPM Securities Japan Co Ltd. 1,111,671株（0.5%）再IN |
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。
