| 2026 |
| 03/06 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.35%） |
| 03/06 | 2,998 | 3,030 | 2,966 | 3,030 | -0.16% | 80,800 | 977億7119万 | -3.13% |
| 03/05 | 3,040 | 3,085 | 3,010 | 3,035 | +1.64% | 60,400 | 979億3253万 | -2.94% |
| 03/04 | 3,035 | 3,055 | 2,946 | 2,986 | -3.68% | 113,200 | 963億5141万 | -4.57% |
| 03/03 | 3,185 | 3,190 | 3,100 | 3,100 | -3.73% | 63,700 | 1000億2993万 | -1.05% |
| 03/02 | 3,160 | 3,225 | 3,130 | 3,220 | +0.63% | 123,700 | 1039億206万 | +2.81% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 319,763株（0.99%）-0.05% |
| 02/27 | 3,145 | 3,210 | 3,115 | 3,200 | +2.89% | 128,000 | 1032億5670万 | +2.4% |
| 02/26 | 3,200 | 3,210 | 3,100 | 3,110 | -4.31% | 308,100 | 1003億5261万 | -0.26% |
| 02/25 | 3,215 | 3,285 | 3,200 | 3,250 | +1.56% | 745,600 | 1048億7009万 | +4.23% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 336,863株（1.04%）+0.21% |
| 02/24 | 3,205 | 3,230 | 3,185 | 3,200 | +0.63% | 505,200 | 1032億5670万 | +2.89% |
| 02/20 | 3,145 | 3,200 | 3,125 | 3,180 | +0.32% | 210,800 | 1026億1135万 | +2.48% |
| 02/20 | （空売り報告）シティグループ証券 682,350株（2.11%）+1.06% |
| 02/19 | 3,170 | 3,175 | 3,125 | 3,170 | +0.48% | 135,100 | 1022億8867万 | +2.32% |
| 02/19 | （空売り報告）シティグループ証券 340,850株（1.05%）新規 |
| 02/18 | 3,155 | 3,165 | 3,130 | 3,155 | +0.16% | 88,200 | 1018億465万 | +2.37% |
| 02/17 | 3,165 | 3,190 | 3,150 | 3,150 | -0.79% | 55,800 | 1016億4332万 | +2.74% |
| 02/16 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 02/16 | 3,185 | 3,200 | 3,155 | 3,175 | -0.47% | 82,200 | 1024億5001万 | +4.06% |
| 02/13 | 3,205 | 3,220 | 3,155 | 3,190 | -0.62% | 81,000 | 1029億3402万 | +5.18% |
| 02/12 | 3,195 | 3,235 | 3,195 | 3,210 | +1.1% | 75,600 | 1035億7938万 | +6.43% |
| 02/10 | 3,150 | 3,205 | 3,140 | 3,175 | +0.95% | 80,400 | 1024億5001万 | +5.94% |
| 02/09 | 3,140 | 3,155 | 3,105 | 3,145 | +0.96% | 71,500 | 1014億8198万 | +5.57% |
| 02/06 | 3,130 | 3,130 | 3,090 | 3,115 | -0.16% | 47,600 | 1005億1395万 | +5.17% |
| 02/05 | 3,140 | 3,160 | 3,115 | 3,120 | +0.97% | 74,300 | 1006億7528万 | +5.91% |
| 02/04 | 3,060 | 3,105 | 3,050 | 3,090 | +0.82% | 40,600 | 997億725万 | +5.5% |
| 02/03 | 3,055 | 3,070 | 3,035 | 3,065 | +0.33% | 69,200 | 989億56万 | +5.22% |
| 02/02 | 3,090 | 3,110 | 3,050 | 3,055 | +0.66% | 78,300 | 985億7788万 | +5.42% |
| 01/30 | 3,045 | 3,050 | 3,020 | 3,035 | -0.16% | 52,600 | 979億3253万 | +5.24% |
| 01/29 | 2,991 | 3,045 | 2,963 | 3,040 | +1.16% | 73,500 | 980億9387万 | +5.89% |
| 01/28 | 3,070 | 3,070 | 2,988 | 3,005 | -2.59% | 81,500 | 969億6450万 | +5.14% |
| 01/27 | 3,080 | 3,110 | 3,065 | 3,085 | +0.16% | 58,300 | 995億4591万 | +8.44% |
| 01/26 | 3,065 | 3,125 | 3,040 | 3,080 | +0.16% | 110,000 | 993億8458万 | +8.95% |
| 01/23 | 3,045 | 3,100 | 3,045 | 3,075 | +0.99% | 68,800 | 992億2324万 | +9.47% |
| 01/22 | 3,040 | 3,070 | 3,020 | 3,045 | +0.66% | 72,700 | 982億5521万 | +9.06% |
| 01/21 | 3,055 | 3,090 | 3,015 | 3,025 | -2.58% | 103,100 | 976億985万 | +9.01% |
| 01/20 | 3,060 | 3,125 | 3,055 | 3,105 | +1.64% | 92,200 | 1001億9127万 | +12.58% |
| 01/19 | 3,050 | 3,105 | 3,050 | 3,055 | +0.83% | 105,100 | 985億7788万 | +11.54% |
| 01/16 | 3,020 | 3,040 | 2,969 | 3,030 | -0.82% | 178,200 | 977億7119万 | +11.32% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 270,463株（0.83%）+0.05% |
| 01/15 | 2,967 | 3,075 | 2,926 | 3,055 | +10.33% | 336,000 | 985億7788万 | +12.94% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 253,163株（0.78%）-0.03% |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 01/14 | 2,763 | 2,788 | 2,761 | 2,769 | +0.44% | 81,900 | 893億4931万 | +3.05% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 262,463株（0.81%）+0.06% |
| 01/13 | 2,780 | 2,780 | 2,754 | 2,757 | -0.29% | 48,300 | 889億6210万 | +2.87% |
| 01/09 | 2,752 | 2,780 | 2,752 | 2,765 | +0.69% | 35,100 | 892億2024万 | +3.44% |
| 01/08 | 2,745 | 2,763 | 2,735 | 2,746 | -0.15% | 34,500 | 886億716万 | +2.96% |
| 01/07 | 2,732 | 2,773 | 2,720 | 2,750 | +0.07% | 52,200 | 887億3623万 | +3.34% |
| 01/06 | 2,740 | 2,761 | 2,734 | 2,748 | +0.88% | 56,000 | 886億7169万 | +3.42% |
| 01/05 | 2,714 | 2,730 | 2,697 | 2,724 | +0.07% | 61,500 | 878億9727万 | +2.68% |
| 2025 |
| 12/30 | 2,710 | 2,742 | 2,700 | 2,722 | +0.44% | 67,700 | 878億3273万 | +2.76% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 245,063株（0.75%）-0.05% |
| 12/29 | 2,698 | 2,710 | 2,682 | 2,710 | +0.82% | 41,500 | 874億4552万 | +2.42% |
| 12/26 | 2,690 | 2,699 | 2,676 | 2,688 | -0.15% | 34,100 | 867億3563万 | +1.74% |
| 12/25 | 2,697 | 2,700 | 2,686 | 2,692 | +0.19% | 17,300 | 868億6470万 | +2.09% |
| 12/24 | 2,717 | 2,717 | 2,679 | 2,687 | -0.67% | 32,400 | 867億336万 | +2.13% |
| 12/23 | 2,691 | 2,713 | 2,691 | 2,705 | +0.11% | 65,700 | 872億8418万 | +3.01% |
| 12/22 | 2,742 | 2,742 | 2,692 | 2,702 | -0.55% | 64,100 | 871億8738万 | +3.09% |
| 12/19 | 2,668 | 2,741 | 2,668 | 2,717 | +1.27% | 130,600 | 876億7139万 | +3.86% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 260,103株（0.8%）+0.1% |
| 12/18 | 2,656 | 2,690 | 2,656 | 2,683 | +1.44% | 60,100 | 865億7429万 | +2.8% |
| 12/17 | 2,650 | 2,650 | 2,620 | 2,645 | +0.38% | 29,100 | 853億4812万 | +1.54% |
| 12/16 | 2,634 | 2,650 | 2,631 | 2,635 | -0.26% | 33,000 | 850億2544万 | +1.31% |
| 12/15 | 2,612 | 2,642 | 2,612 | 2,642 | +1.15% | 33,600 | 852億5131万 | +1.69% |
| 12/12 | 2,612 | 2,618 | 2,610 | 2,612 | +0.27% | 33,300 | 842億8328万 | +0.69% |
| 12/11 | 2,649 | 2,650 | 2,600 | 2,605 | -1.21% | 41,900 | 840億5741万 | +0.54% |
| 12/10 | 2,621 | 2,644 | 2,619 | 2,637 | +0.76% | 45,100 | 850億8998万 | +1.93% |
| 12/09 | 2,630 | 2,644 | 2,600 | 2,617 | -0.11% | 37,300 | 844億4462万 | +1.32% |
| 12/08 | 2,605 | 2,627 | 2,598 | 2,620 | +1.35% | 36,500 | 845億4142万 | +1.63% |
| 12/05 | 2,584 | 2,599 | 2,581 | 2,585 | -0.73% | 34,100 | 834億1205万 | +0.47% |
| 12/04 | 2,577 | 2,606 | 2,575 | 2,604 | +1.13% | 44,000 | 840億2514万 | +1.36% |
| 12/03 | 2,610 | 2,610 | 2,575 | 2,575 | -1.64% | 46,900 | 830億8938万 | +0.31% |
| 12/02 | 2,610 | 2,627 | 2,597 | 2,618 | +0.31% | 35,600 | 844億7689万 | +1.95% |
| 12/01 | 2,650 | 2,650 | 2,610 | 2,610 | -1.51% | 51,900 | 842億1875万 | +1.71% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 227,061株（0.7%）+0.01% |
| 11/28 | 2,641 | 2,660 | 2,640 | 2,650 | +0.34% | 36,800 | 855億946万 | +3.35% |
| 11/27 | 2,650 | 2,655 | 2,630 | 2,641 | +0.27% | 31,100 | 852億1905万 | +3.2% |
| 11/26 | 2,641 | 2,650 | 2,626 | 2,634 | -0.04% | 53,500 | 849億9317万 | +3.13% |
| 11/25 | 2,621 | 2,640 | 2,606 | 2,635 | +0.53% | 63,400 | 850億2544万 | +3.33% |
| 11/21 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.73%） |
| 11/21 | 2,555 | 2,625 | 2,555 | 2,621 | +2.66% | 81,700 | 845億7369万 | +2.95% |
| 11/20 | 2,554 | 2,574 | 2,549 | 2,553 | -0.04% | 76,600 | 823億7949万 | +0.39% |
| 11/19 | 2,562 | 2,577 | 2,550 | 2,554 | -0.31% | 48,500 | 824億1175万 | +0.43% |
| 11/18 | 2,576 | 2,588 | 2,560 | 2,562 | -0.5% | 55,300 | 826億6990万 | +0.71% |
| 11/17 | 2,567 | 2,584 | 2,558 | 2,575 | +0.31% | 56,100 | 830億8938万 | +1.14% |
| 11/14 | 2,567 | 2,571 | 2,555 | 2,567 | +0.08% | 43,200 | 828億3123万 | +0.79% |
| 11/13 | 2,564 | 2,576 | 2,554 | 2,565 | +0.27% | 23,300 | 827億6670万 | +0.59% |
| 11/12 | 2,560 | 2,580 | 2,549 | 2,558 | +0.59% | 41,700 | 825億4083万 | +0.16% |
| 11/11 | 2,564 | 2,564 | 2,531 | 2,543 | -0.78% | 39,300 | 820億5681万 | -0.59% |
| 11/10 | 2,552 | 2,563 | 2,539 | 2,563 | +0.71% | 53,900 | 827億216万 | +0.08% |
| 11/07 | 2,530 | 2,549 | 2,516 | 2,545 | +0.71% | 34,500 | 821億2134万 | -0.78% |
| 11/06 | 2,525 | 2,546 | 2,515 | 2,527 | +0.32% | 46,700 | 815億4053万 | -1.67% |
| 11/05 | 2,549 | 2,562 | 2,514 | 2,519 | -0.2% | 83,700 | 812億8238万 | -2.29% |
| 11/04 | 2,495 | 2,532 | 2,492 | 2,524 | +0.96% | 86,000 | 814億4372万 | -2.4% |
| 10/31 | 2,491 | 2,507 | 2,488 | 2,500 | +0.36% | 62,300 | 806億6930万 | -3.7% |
| 10/30 | 2,490 | 2,500 | 2,478 | 2,491 | -0.36% | 87,700 | 803億7889万 | -4.41% |
| 10/29 | 2,534 | 2,535 | 2,497 | 2,500 | -1.73% | 111,100 | 806億6930万 | -4.47% |
| 10/28 | 2,581 | 2,587 | 2,540 | 2,544 | -2.15% | 64,400 | 820億8908万 | -3.12% |
| 10/27 | 2,580 | 2,606 | 2,565 | 2,600 | +1.4% | 63,200 | 838億9607万 | -1.25% |
| 10/24 | 2,561 | 2,578 | 2,554 | 2,564 | +0.12% | 60,300 | 827億3443万 | -2.81% |
| 10/23 | 2,547 | 2,565 | 2,543 | 2,561 | +1.03% | 82,000 | 826億3763万 | -3.18% |
| 10/22 | 2,522 | 2,544 | 2,522 | 2,535 | +0.6% | 90,300 | 817億9867万 | -4.45% |
| 10/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 224,419株（0.69%）-0.01% |
| 10/21 | 2,525 | 2,537 | 2,512 | 2,520 | -0.59% | 67,400 | 813億1465万 | -5.26% |
| 10/20 | 2,545 | 2,551 | 2,529 | 2,535 | +0.08% | 57,700 | 817億9867万 | -5.02% |
| 10/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 227,619株（0.7%）+0.01% |
| 10/17 | 2,525 | 2,550 | 2,525 | 2,533 | +0.16% | 64,100 | 817億3413万 | -5.45% |
| 10/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 225,819株（0.69%）-0.02% |
| 10/16 | 2,550 | 2,560 | 2,526 | 2,529 | -0.78% | 118,300 | 816億506万 | -5.95% |
| 10/15 | 2,590 | 2,608 | 2,549 | 2,549 | -1.81% | 137,900 | 822億5042万 | -5.56% |
| 10/14 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/14 | 2,576 | 2,620 | 2,574 | 2,596 | -0.42% | 94,200 | 837億6700万 | -4.14% |
| 10/10 | 2,585 | 2,607 | 2,575 | 2,607 | +0.08% | 73,400 | 841億2194万 | -3.94% |
| 10/09 | 2,626 | 2,629 | 2,600 | 2,605 | -1.25% | 62,200 | 840億5741万 | -4.23% |
| 10/08 | 2,666 | 2,693 | 2,638 | 2,638 | -0.86% | 66,500 | 851億2224万 | -3.23% |
| 10/07 | 2,650 | 2,662 | 2,642 | 2,661 | +0.42% | 38,000 | 858億6440万 | -2.49% |
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。
