| 2026 |
| 03/06 | 1,760 | 1,819 | 1,742 | 1,812 | +5.35% | 2,543,700 | 3591億7155万 | +1.17% |
| 03/05 | 1,712 | 1,729 | 1,700 | 1,720 | +2.81% | 1,759,700 | 3409億3547万 | -4.71% |
| 03/04 | 1,662 | 1,701 | 1,637 | 1,673 | -0.3% | 1,813,100 | 3316億1921万 | -8.28% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,236,363株（1.12%）-0.09% |
| 03/03 | 1,719 | 1,726 | 1,668 | 1,678 | -2.33% | 1,973,100 | 3326億1030万 | -9.1% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,407,630株（1.21%）再IN |
| 03/02 | 1,700 | 1,721 | 1,695 | 1,718 | -0.23% | 1,863,100 | 3405億3903万 | -8.08% |
| 03/02 | （空売り報告）Citigroup Global Markets Limited 929,129株（0.46%）-0.04%義務消失 |
| 02/27 | 1,721 | 1,728 | 1,691 | 1,722 | +2.26% | 1,505,500 | 3413億3191万 | -8.89% |
| 02/27 | （空売り報告）Citigroup Global Markets Limited 1,010,229株（0.5%）-0.19% |
| 02/26 | 1,599 | 1,687 | 1,595 | 1,684 | +5.25% | 2,497,900 | 3337億9961万 | -11.92% |
| 02/26 | （空売り報告）Citigroup Global Markets Limited 1,381,729株（0.69%）-0.09% |
| 02/25 | 1,574 | 1,607 | 1,569 | 1,600 | +1.72% | 2,312,500 | 3171億4928万 | -17.4% |
| 02/25 | （空売り報告）Citigroup Global Markets Limited 1,559,629株（0.78%）-0.08% |
| 02/24 | （IR情報）15:30 連結子会社の異動（株式譲渡）に関するお知らせ |
| 02/24 | 1,596 | 1,614 | 1,566 | 1,573 | -6.03% | 3,486,200 | 3117億9738万 | -19.95% |
| 02/24 | （空売り報告）Citigroup Global Markets Limited 1,707,701株（0.86%）-0.04% |
| 02/20 | 1,700 | 1,701 | 1,646 | 1,674 | -1.53% | 1,759,100 | 3318億1743万 | -16.05% |
| 02/20 | （空売り報告）Citigroup Global Markets Limited 1,785,601株（0.9%）+0.01% |
| 02/19 | 1,725 | 1,739 | 1,689 | 1,700 | +0.12% | 1,669,500 | 3369億7111万 | -15.84% |
| 02/19 | （空売り報告）Citigroup Global Markets Limited 1,769,101株（0.89%）-0.1% |
| 02/18 | （IR情報）16:00 組織変更及び執行役員人事についてのお知らせ |
| 02/18 | 1,674 | 1,711 | 1,672 | 1,698 | +1.13% | 1,620,100 | 3365億7467万 | -16.97% |
| 02/18 | （空売り報告）Citigroup Global Markets Limited 1,981,101株（0.99%）-0.11% |
| 02/17 | 1,692 | 1,714 | 1,659 | 1,679 | -0.06% | 1,431,400 | 3328億852万 | -18.89% |
| 02/16 | 1,640 | 1,690 | 1,616 | 1,680 | +2.13% | 2,060,200 | 3330億674万 | -19.89% |
| 02/16 | （空売り報告）Citigroup Global Markets Limited 2,198,001株（1.1%）+0.02% |
| 02/13 | 1,714 | 1,720 | 1,638 | 1,645 | -6.96% | 3,106,000 | 3260億6910万 | -22.52% |
| 02/13 | （空売り報告）Citigroup Global Markets Limited 2,145,201株（1.08%）+0.37% |
| 02/12 | 1,827 | 1,832 | 1,760 | 1,768 | -4.02% | 1,843,600 | 3504億4995万 | -17.73% |
| 02/12 | （空売り報告）Citigroup Global Markets Limited 1,408,001株（0.71%）+0.11% |
| 02/10 | 1,827 | 1,876 | 1,801 | 1,842 | +0.82% | 1,618,900 | 3651億1810万 | -15.12% |
| 02/09 | 1,825 | 1,859 | 1,786 | 1,827 | -1.08% | 2,037,800 | 3621億4483万 | -16.5% |
| 02/09 | （空売り報告）Citigroup Global Markets Limited 1,192,701株（0.6%）+0.06% |
| 02/06 | 1,907 | 1,915 | 1,823 | 1,847 | -2.28% | 1,608,700 | 3661億920万 | -16.31% |
| 02/06 | （空売り報告）Citigroup Global Markets Limited 1,087,101株（0.54%）再IN |
| 02/05 | （5%ルール）野村證券（0.74%）ノムラインターナショナルピーエルシー(NOMURA IN…（1.21%）野村アセットマネジメント（3.69%） |
| 02/05 | 1,854 | 1,925 | 1,797 | 1,890 | +0.85% | 3,921,600 | 3746億3258万 | -15.13% |
| 02/04 | （IR情報）11:40 2026年3月期第3四半期決算説明資料 |
| 02/04 | （IR情報）11:40 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/04 | 2,096 | 2,129 | 1,768 | 1,874 | -11.18% | 7,648,500 | 3714億6109万 | -16.56% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 0株（0%）-0.74%義務消失 |
| 02/03 | 2,127 | 2,135 | 2,097 | 2,110 | +0.52% | 1,403,200 | 4182億4061万 | -6.6% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 856,955株（0.43%）-0.11%義務消失 |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,470,767株（0.74%）+0.13% |
| 02/02 | 2,131 | 2,133 | 2,084 | 2,099 | -0.52% | 1,277,000 | 4160億6021万 | -7.29% |
| 01/30 | 2,148 | 2,154 | 2,110 | 2,110 | -1.77% | 1,049,500 | 4182億4061万 | -6.97% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 1,080,975株（0.54%）-0.14% |
| 01/29 | 2,150 | 2,168 | 2,120 | 2,148 | -0.74% | 813,800 | 4257億7290万 | -5.46% |
| 01/28 | （IR情報）15:30 取締役の逝去及び退任に関するお知らせ |
| 01/28 | 2,178 | 2,200 | 2,163 | 2,164 | -1.19% | 1,059,400 | 4289億4440万 | -4.88% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 1,356,875株（0.68%）-0.1% |
| 01/27 | 2,212 | 2,231 | 2,190 | 2,190 | -1.66% | 747,900 | 4340億9807万 | -3.86% |
| 01/26 | 2,260 | 2,270 | 2,226 | 2,227 | -0.89% | 485,500 | 4414億3215万 | -2.2% |
| 01/23 | （IR情報）15:30 (開示事項の経過)連結子会社の異動(株式取得)に関するお知らせ |
| 01/23 | 2,249 | 2,274 | 2,229 | 2,247 | +0.18% | 925,300 | 4453億9652万 | -1.32% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,220,664株（0.61%）+0.05% |
| 01/22 | 2,290 | 2,294 | 2,236 | 2,243 | -1.54% | 858,500 | 4446億364万 | -1.49% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,121,463株（0.56%）再IN |
| 01/21 | 2,291 | 2,316 | 2,269 | 2,278 | -1.17% | 687,000 | 4515億4128万 | +0.09% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 1,549,183株（0.78%）-0.03% |
| 01/20 | 2,300 | 2,320 | 2,292 | 2,305 | -0.17% | 614,400 | 4568億9318万 | +1.36% |
| 01/19 | 2,310 | 2,323 | 2,299 | 2,309 | +0.48% | 544,400 | 4576億8605万 | +1.58% |
| 01/16 | 2,322 | 2,326 | 2,274 | 2,298 | -0.61% | 859,900 | 4555億565万 | +1.19% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 1,619,483株（0.81%）+0.11% |
| 01/15 | 2,301 | 2,336 | 2,300 | 2,312 | -0.86% | 577,700 | 4582億8070万 | +1.85% |
| 01/14 | 2,336 | 2,345 | 2,305 | 2,332 | +0.04% | 569,100 | 4622億4507万 | +2.73% |
| 01/13 | 2,346 | 2,361 | 2,320 | 2,331 | -0.34% | 659,300 | 4620億4685万 | +2.78% |
| 01/09 | 2,339 | 2,383 | 2,331 | 2,339 | +0.43% | 883,100 | 4636億3260万 | +3.22% |
| 01/08 | 2,332 | 2,336 | 2,301 | 2,329 | +1.3% | 819,800 | 4616億5042万 | +2.92% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 1,389,530株（0.7%）+0.04% |
| 01/07 | 2,300 | 2,312 | 2,280 | 2,299 | -0.35% | 751,500 | 4557億387万 | +1.68% |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 1,320,330株（0.66%）+0.1% |
| 01/06 | 2,299 | 2,315 | 2,289 | 2,307 | +1.23% | 539,200 | 4572億8961万 | +1.99% |
| 01/05 | 2,289 | 2,305 | 2,258 | 2,279 | -1.43% | 939,800 | 4517億3950万 | +0.62% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 1,114,178株（0.56%）再IN |
| 2025 |
| 12/30 | 2,353 | 2,356 | 2,312 | 2,312 | -1.74% | 582,900 | 4582億8070万 | +1.81% |
| 12/29 | 2,331 | 2,375 | 2,316 | 2,353 | -0.08% | 957,600 | 4664億765万 | +3.47% |
| 12/26 | 2,430 | 2,430 | 2,352 | 2,355 | +6.66% | 2,913,700 | 4668億409万 | +3.47% |
| 12/25 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（5.23%） |
| 12/25 | 2,233 | 2,238 | 2,196 | 2,208 | -0.5% | 790,700 | 4376億6600万 | -3.12% |
| 12/24 | 2,197 | 2,222 | 2,184 | 2,219 | +0.5% | 1,065,100 | 4398億4640万 | -2.97% |
| 12/23 | 2,202 | 2,225 | 2,177 | 2,208 | -0.09% | 1,211,400 | 4376億6600万 | -3.75% |
| 12/22 | 2,248 | 2,265 | 2,186 | 2,210 | -0.63% | 1,081,100 | 4380億6244万 | -4.12% |
| 12/19 | 2,217 | 2,248 | 2,216 | 2,224 | -0.22% | 1,202,200 | 4408億3749万 | -3.97% |
| 12/18 | 2,209 | 2,247 | 2,181 | 2,229 | +2.06% | 1,024,100 | 4418億2859万 | -4.17% |
| 12/18 | （空売り報告）Citigroup Global Markets Limited 944,004株（0.47%）-0.03%義務消失 |
| 12/17 | （IR情報）16:00 エン株式会社の吸収分割によるengage事業承継会社の株式取得(子会社化)に関する基本合意書締結のお知らせ |
| 12/17 | 2,213 | 2,219 | 2,172 | 2,184 | -1.44% | 841,100 | 4329億876万 | -6.63% |
| 12/17 | （空売り報告）Citigroup Global Markets Limited 991,704株（0.5%）再IN |
| 12/16 | 2,221 | 2,243 | 2,207 | 2,216 | -0.98% | 981,100 | 4392億5175万 | -5.78% |
| 12/15 | 2,217 | 2,246 | 2,203 | 2,238 | +0.72% | 890,900 | 4436億1255万 | -5.37% |
| 12/12 | 2,212 | 2,237 | 2,201 | 2,222 | +0.09% | 963,100 | 4404億4106万 | -6.4% |
| 12/11 | 2,264 | 2,280 | 2,193 | 2,220 | -3.35% | 804,700 | 4400億4462万 | -6.92% |
| 12/10 | 2,260 | 2,297 | 2,252 | 2,297 | +2.09% | 808,300 | 4553億743万 | -4.21% |
| 12/09 | 2,285 | 2,289 | 2,228 | 2,250 | -1.62% | 911,500 | 4459億9117万 | -6.91% |
| 12/08 | 2,291 | 2,319 | 2,270 | 2,287 | -0.17% | 741,400 | 4533億2525万 | -6.16% |
| 12/05 | 2,300 | 2,317 | 2,286 | 2,291 | -0.13% | 660,800 | 4541億1812万 | -6.64% |
| 12/04 | 2,250 | 2,301 | 2,241 | 2,294 | +0.79% | 742,600 | 4547億1278万 | -7.16% |
| 12/03 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.36%）野村證券（1.14%）野村アセットマネジメント（3.65%） |
| 12/03 | 2,275 | 2,290 | 2,258 | 2,276 | +0.04% | 1,083,200 | 4511億4485万 | -8.59% |
| 12/02 | 2,305 | 2,312 | 2,262 | 2,275 | -0.31% | 843,200 | 4509億4663万 | -9.36% |
| 12/01 | 2,320 | 2,326 | 2,264 | 2,282 | -0.95% | 1,000,300 | 4523億3416万 | -9.73% |
| 11/28 | 2,380 | 2,380 | 2,285 | 2,304 | -3.36% | 1,262,200 | 4566億9496万 | -9.47% |
| 11/27 | 2,436 | 2,455 | 2,379 | 2,384 | -1.81% | 610,400 | 4725億5242万 | -6.8% |
| 11/26 | 2,405 | 2,435 | 2,387 | 2,428 | +1.46% | 567,700 | 4812億7403万 | -5.41% |
| 11/25 | 2,424 | 2,436 | 2,384 | 2,393 | -1.03% | 778,700 | 4743億3639万 | -7% |
| 11/21 | 2,427 | 2,450 | 2,418 | 2,418 | +0.21% | 1,018,000 | 4792億9184万 | -6.28% |
| 11/20 | 2,415 | 2,424 | 2,396 | 2,413 | +0.46% | 470,300 | 4783億75万 | -6.65% |
| 11/19 | 2,414 | 2,438 | 2,401 | 2,402 | -0.29% | 542,800 | 4761億2035万 | -7.29% |
| 11/18 | 2,469 | 2,477 | 2,407 | 2,409 | -3.1% | 781,200 | 4775億788万 | -7.27% |
| 11/18 | （空売り報告）Citigroup Global Markets Limited 849,504株（0.42%）-0.18%義務消失 |
| 11/17 | 2,465 | 2,521 | 2,462 | 2,486 | +0.24% | 637,200 | 4927億7069万 | -4.49% |
| 11/17 | （空売り報告）Citigroup Global Markets Limited 1,194,004株（0.6%）+0.05% |
| 11/14 | 2,486 | 2,529 | 2,465 | 2,480 | -0.08% | 645,700 | 4915億8138万 | -4.8% |
| 11/13 | 2,537 | 2,545 | 2,480 | 2,482 | -2.59% | 1,164,800 | 4919億7782万 | -4.76% |
| 11/13 | （空売り報告）Citigroup Global Markets Limited 1,097,504株（0.55%）再IN |
| 11/12 | 2,514 | 2,584 | 2,495 | 2,548 | +1.35% | 875,800 | 5050億6022万 | -2.26% |
| 11/11 | 2,549 | 2,570 | 2,514 | 2,514 | -0.24% | 749,900 | 4983億2080万 | -3.49% |
| 11/10 | 2,474 | 2,527 | 2,472 | 2,520 | +2.19% | 893,900 | 4995億1011万 | -3.19% |
| 11/07 | 2,505 | 2,545 | 2,447 | 2,466 | -1.6% | 1,229,300 | 4888億632万 | -5.08% |
| 11/06 | （IR情報）12:50 (訂正)「決算説明資料に関するお知らせ」の一部訂正について |
| 11/06 | 2,550 | 2,600 | 2,494 | 2,506 | -1.84% | 2,030,200 | 4967億3505万 | -3.69% |
| 11/05 | （IR情報）11:40 2026年3月期第2四半期決算説明資料 |
| 11/05 | （IR情報）11:40 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/05 | 2,706 | 2,738 | 2,539 | 2,553 | -7.37% | 3,464,500 | 5060億5131万 | -1.92% |
| 11/04 | 2,725 | 2,756 | 2,697 | 2,756 | +0.25% | 1,273,500 | 5462億8963万 | +5.92% |
| 10/31 | 2,749 | 2,783 | 2,726 | 2,749 | +0.88% | 1,176,100 | 5449億210万 | +5.89% |
| 10/30 | 2,727 | 2,774 | 2,715 | 2,725 | +0.22% | 2,293,800 | 5401億4486万 | +5.17% |
| 10/29 | 2,770 | 2,778 | 2,718 | 2,719 | -1.84% | 960,400 | 5389億5555万 | +5.1% |
| 10/28 | 2,797 | 2,808 | 2,754 | 2,770 | -0.18% | 844,400 | 5490億6469万 | +7.24% |
| 10/27 | 2,741 | 2,807 | 2,741 | 2,775 | +1.69% | 883,400 | 5500億5578万 | +7.64% |
| 10/24 | 2,714 | 2,757 | 2,688 | 2,729 | +1.15% | 993,900 | 5409億3774万 | +5.98% |
| 10/23 | 2,632 | 2,709 | 2,612 | 2,698 | +2.55% | 800,900 | 5347億9297万 | +4.82% |
| 10/22 | 2,603 | 2,632 | 2,600 | 2,631 | +0.84% | 1,321,500 | 5215億1234万 | +2.14% |
| 10/21 | 2,584 | 2,613 | 2,571 | 2,609 | +1.32% | 1,219,800 | 5171億5154万 | +1.16% |
| 10/20 | 2,594 | 2,623 | 2,561 | 2,575 | +0.74% | 611,600 | 5104億1212万 | -0.27% |
| 10/17 | 2,611 | 2,642 | 2,542 | 2,556 | +0.24% | 1,705,000 | 5066億4597万 | -1.27% |
| 10/16 | 2,585 | 2,599 | 2,531 | 2,550 | -0.7% | 572,300 | 5054億5666万 | -1.81% |
| 10/15 | 2,578 | 2,599 | 2,552 | 2,568 | -0.16% | 742,000 | 5090億2459万 | -1.34% |
| 10/14 | 2,533 | 2,572 | 2,518 | 2,572 | +0.94% | 1,278,900 | 5098億1746万 | -1.34% |
| 10/10 | 2,534 | 2,574 | 2,525 | 2,548 | +0.87% | 817,300 | 5050億6022万 | -2.49% |
| 10/09 | 2,529 | 2,557 | 2,502 | 2,526 | +0.64% | 1,004,300 | 5006億9942万 | -3.51% |
| 10/08 | 2,497 | 2,541 | 2,483 | 2,510 | +0.48% | 611,800 | 4975億2793万 | -4.38% |
| 10/07 | 2,500 | 2,510 | 2,462 | 2,498 | 0% | 828,000 | 4951億4931万 | -5.16% |
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。
