| 2026 |
| 06/23 | 1,863 | 1,884 | 1,843 | 1,876 | -0.32% | 1,206,600 | 7390億9051万 | +12.2% |
| 06/22 | 1,818 | 1,887 | 1,808 | 1,882 | +4.67% | 1,260,100 | 7414億5434万 | +13.17% |
| 06/19 | 1,765 | 1,836 | 1,732 | 1,798 | +1.41% | 1,661,800 | 7083億6073万 | +8.84% |
| 06/19 | （空売り報告）Citigroup Global Markets Limited 3,501,267株（0.88%）-0.02% |
| 06/18 | 1,720 | 1,773 | 1,709 | 1,773 | +3.08% | 877,000 | 6985億1145万 | +7.85% |
| 06/17 | 1,700 | 1,728 | 1,693 | 1,720 | +2.69% | 928,400 | 6776億3096万 | +5.26% |
| 06/16 | 1,698 | 1,698 | 1,644 | 1,675 | +0.48% | 798,200 | 6599億224万 | +2.63% |
| 06/15 | 1,697 | 1,699 | 1,661 | 1,667 | -0.42% | 714,200 | 6567億5047万 | +2.08% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 1,813,726株（0.46%）-0.06%義務消失 |
| 06/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,517,939株（1.14%）+0.11% |
| 06/12 | 1,693 | 1,709 | 1,658 | 1,674 | -1.12% | 1,049,600 | 6595億827万 | +2.26% |
| 06/11 | 1,707 | 1,730 | 1,679 | 1,693 | +1.14% | 749,800 | 6669億9373万 | +3.23% |
| 06/11 | （空売り報告）Citigroup Global Markets Limited 3,580,106株（0.9%）+0.07% |
| 06/10 | 1,663 | 1,684 | 1,645 | 1,674 | +1.7% | 1,316,100 | 6595億827万 | +1.76% |
| 06/09 | 1,606 | 1,662 | 1,602 | 1,646 | +2.11% | 1,305,300 | 6484億7707万 | -0.12% |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,074,965株（1.03%）+0.2% |
| 06/08 | 1,610 | 1,621 | 1,591 | 1,612 | +1.96% | 1,132,100 | 6350億8204万 | -2.48% |
| 06/08 | （空売り報告）Citigroup Global Markets Limited 3,274,506株（0.83%）+0.11% |
| 06/05 | 1,597 | 1,606 | 1,567 | 1,581 | -0.13% | 972,100 | 6228億6892万 | -4.7% |
| 06/04 | （5%ルール）野村アセットマネジメント（4.74%）野村證券（0.29%） |
| 06/04 | 1,596 | 1,602 | 1,575 | 1,583 | -0.63% | 1,020,800 | 6236億5686万 | -4.87% |
| 06/03 | 1,569 | 1,606 | 1,564 | 1,593 | +2.05% | 1,114,200 | 6275億9658万 | -4.55% |
| 06/03 | （空売り報告）Citigroup Global Markets Limited 2,846,506株（0.72%）+0.1% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,297,965株（0.83%）+0.23% |
| 06/02 | 1,580 | 1,582 | 1,533 | 1,561 | -3.22% | 1,539,500 | 6149億8949万 | -6.81% |
| 06/01 | 1,583 | 1,629 | 1,577 | 1,613 | +1.26% | 1,411,500 | 6354億7601万 | -4.16% |
| 06/01 | （空売り報告）Citigroup Global Markets Limited 2,468,706株（0.62%）+0.11% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,374,515株（0.6%）+0.09% |
| 05/29 | 1,578 | 1,622 | 1,576 | 1,593 | -0.44% | 1,765,700 | 6275億9658万 | -5.85% |
| 05/28 | 1,701 | 1,725 | 1,600 | 1,600 | -4.65% | 1,385,800 | 6303億5438万 | -6.1% |
| 05/28 | （空売り報告）Citigroup Global Markets Limited 2,018,006株（0.51%）再IN |
| 05/27 | 1,675 | 1,713 | 1,662 | 1,678 | +1.45% | 1,425,200 | 6610億8416万 | -2.16% |
| 05/26 | 1,640 | 1,667 | 1,617 | 1,654 | +0.24% | 1,062,700 | 6516億2884万 | -4.06% |
| 05/25 | 1,689 | 1,711 | 1,633 | 1,650 | -2.37% | 1,237,800 | 6500億5295万 | -4.79% |
| 05/22 | 1,652 | 1,692 | 1,627 | 1,690 | +1.2% | 1,079,000 | 6658億1181万 | -2.93% |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,034,815株（0.51%）再IN |
| 05/21 | 1,665 | 1,679 | 1,645 | 1,670 | +0.91% | 1,040,400 | 6579億3238万 | -4.46% |
| 05/20 | 1,653 | 1,675 | 1,629 | 1,655 | +0.36% | 1,287,200 | 6520億2281万 | -5.7% |
| 05/19 | 1,612 | 1,669 | 1,608 | 1,649 | +2.74% | 1,478,900 | 6496億5898万 | -6.52% |
| 05/18 | 1,592 | 1,628 | 1,576 | 1,605 | +0.82% | 2,156,900 | 6323億2424万 | -9.37% |
| 05/15 | 1,517 | 1,603 | 1,470 | 1,592 | +4.94% | 2,541,100 | 6272億261万 | -10.56% |
| 05/14 | （IR情報）15:00 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/14 | 1,678 | 1,690 | 1,486 | 1,517 | -9.7% | 2,667,800 | 5976億5475万 | -15.16% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 2,082,416株（0.52%）再IN |
| 05/13 | 1,702 | 1,719 | 1,674 | 1,680 | -1.29% | 993,700 | 6618億7210万 | -6.56% |
| 05/12 | 1,730 | 1,752 | 1,697 | 1,702 | -2.91% | 867,500 | 6705億3947万 | -5.5% |
| 05/11 | 1,765 | 1,780 | 1,753 | 1,753 | -0.85% | 1,086,600 | 6906億3202万 | -2.77% |
| 05/08 | 1,819 | 1,821 | 1,758 | 1,768 | -1.89% | 1,159,900 | 6965億4159万 | -1.83% |
| 05/07 | 1,731 | 1,829 | 1,729 | 1,802 | +2.44% | 1,095,100 | 7099億3662万 | +0.22% |
| 05/01 | 1,740 | 1,762 | 1,725 | 1,759 | -0.06% | 846,800 | 6929億9585万 | -1.95% |
| 04/30 | 1,738 | 1,772 | 1,731 | 1,760 | +0.11% | 1,137,000 | 6933億8982万 | -1.62% |
| 04/28 | 1,724 | 1,759 | 1,721 | 1,758 | +2.45% | 946,600 | 6926億187万 | -1.51% |
| 04/27 | 1,696 | 1,728 | 1,691 | 1,716 | +0.41% | 987,500 | 6760億5507万 | -3.54% |
| 04/24 | 1,730 | 1,739 | 1,694 | 1,709 | -1.78% | 1,261,700 | 6732億9727万 | -3.66% |
| 04/23 | 1,724 | 1,750 | 1,711 | 1,740 | -0.85% | 1,608,800 | 6855億1039万 | -1.64% |
| 04/22 | 1,811 | 1,828 | 1,713 | 1,755 | -5.19% | 2,555,400 | 6914億1996万 | -0.62% |
| 04/21 | （IR情報）15:30 米国事業における資産譲渡および生産体制の見直しに伴う譲渡益ならびに減損損失の計上に関するお知らせ |
| 04/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.03%）野村アセットマネジメント（4.19%）野村證券（0.71%） |
| 04/21 | 1,878 | 1,891 | 1,843 | 1,851 | -1.7% | 1,097,500 | 7292億4122万 | +5.11% |
| 04/20 | 1,890 | 1,902 | 1,880 | 1,883 | -0.16% | 791,500 | 7418億4831万 | +7.48% |
| 04/17 | 1,899 | 1,918 | 1,878 | 1,886 | 0% | 1,028,000 | 7430億3023万 | +8.33% |
| 04/16 | 1,875 | 1,904 | 1,871 | 1,886 | -0.42% | 1,030,300 | 7430億3023万 | +9.02% |
| 04/15 | 1,858 | 1,897 | 1,858 | 1,894 | +1.99% | 954,900 | 7461億8200万 | +9.99% |
| 04/14 | 1,844 | 1,864 | 1,842 | 1,857 | +0.43% | 878,000 | 7316億505万 | +8.41% |
| 04/14 | （空売り報告）Morgan Stanley & Co. International plc 24,100株（0%）-0.51%義務消失 |
| 04/14 | （空売り報告）UBS AG 1,917,074株（0.48%）-0.03%義務消失 |
| 04/13 | 1,833 | 1,877 | 1,831 | 1,849 | +0.49% | 950,400 | 7284億5328万 | +8.38% |
| 04/13 | （空売り報告）Morgan Stanley & Co. International plc 2,044,180株（0.51%）再IN |
| 04/10 | 1,878 | 1,880 | 1,835 | 1,840 | -2.02% | 1,311,300 | 7249億754万 | +8.36% |
| 04/09 | 1,865 | 1,908 | 1,861 | 1,878 | +1.9% | 1,308,800 | 7398億7845万 | +10.99% |
| 04/08 | 1,849 | 1,865 | 1,829 | 1,843 | +1.38% | 1,468,300 | 7260億8945万 | +9.31% |
| 04/07 | 1,790 | 1,835 | 1,790 | 1,818 | +1.45% | 1,079,100 | 7162億4016万 | +8.09% |
| 04/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（2.52%）野村アセットマネジメント（4.78%） |
| 04/06 | 1,778 | 1,809 | 1,778 | 1,792 | +0.9% | 881,500 | 7059億9691万 | +6.67% |
| 04/03 | 1,752 | 1,777 | 1,750 | 1,776 | +1.49% | 851,900 | 6996億9336万 | +5.78% |
| 04/02 | 1,771 | 1,808 | 1,736 | 1,750 | -0.23% | 1,268,500 | 6894億5010万 | +4.29% |
| 04/01 | 1,730 | 1,756 | 1,710 | 1,754 | +2.45% | 1,125,900 | 6910億2599万 | +4.72% |
| 03/31 | 1,703 | 1,736 | 1,698 | 1,712 | +1.12% | 1,306,000 | 6744億7919万 | +2.21% |
| 03/30 | 1,675 | 1,698 | 1,651 | 1,693 | +0.47% | 1,253,100 | 6669億9373万 | +1.07% |
| 03/27 | 1,680 | 1,696 | 1,664 | 1,685 | +2% | 1,333,700 | 6638億4196万 | +0.36% |
| 03/26 | 1,650 | 1,661 | 1,637 | 1,652 | +0.67% | 1,091,400 | 6508億4090万 | -1.73% |
| 03/25 | 1,650 | 1,654 | 1,631 | 1,641 | +1.3% | 997,400 | 6465億721万 | -2.55% |
| 03/24 | 1,600 | 1,623 | 1,598 | 1,620 | +2.6% | 777,200 | 6382億3381万 | -4.09% |
| 03/24 | （空売り報告）Morgan Stanley & Co. International plc 65,100株（0.01%）-0.58%義務消失 |
| 03/23 | 1,595 | 1,607 | 1,572 | 1,579 | -1% | 1,300,300 | 6220億8098万 | -7.06% |
| 03/23 | （空売り報告）Morgan Stanley & Co. International plc 2,352,298株（0.59%）再IN |
| 03/19 | 1,621 | 1,634 | 1,595 | 1,595 | -3.33% | 1,246,600 | 6283億8452万 | -6.51% |
| 03/18 | 1,623 | 1,652 | 1,623 | 1,650 | +0.61% | 707,000 | 6500億5295万 | -3.62% |
| 03/17 | 1,617 | 1,656 | 1,617 | 1,640 | +0.86% | 920,500 | 6461億1324万 | -4.43% |
| 03/16 | 1,628 | 1,631 | 1,607 | 1,626 | +0.87% | 769,100 | 6405億9764万 | -5.36% |
| 03/13 | 1,593 | 1,621 | 1,593 | 1,612 | 0% | 1,269,500 | 6350億8204万 | -6.33% |
| 03/12 | 1,640 | 1,651 | 1,596 | 1,612 | -3.53% | 1,502,500 | 6350億8204万 | -6.39% |
| 03/12 | （空売り報告）UBS AG 2,029,640株（0.51%）再IN |
| 03/11 | 1,702 | 1,713 | 1,665 | 1,671 | -0.65% | 1,178,300 | 6583億2635万 | -3.02% |
| 03/10 | 1,700 | 1,703 | 1,660 | 1,682 | +0.72% | 1,280,200 | 6626億6004万 | -2.32% |
| 03/09 | 1,630 | 1,680 | 1,628 | 1,670 | +0.24% | 1,357,300 | 6579億3238万 | -2.96% |
| 03/06 | 1,685 | 1,686 | 1,627 | 1,666 | -1.24% | 1,268,100 | 6563億5650万 | -2.97% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,904,675株（0.48%）-0.02%義務消失 |
| 03/05 | 1,748 | 1,779 | 1,687 | 1,687 | -1.75% | 1,617,500 | 6646億2990万 | -1.75% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,003,175株（0.5%）再IN |
| 03/04 | 1,729 | 1,735 | 1,694 | 1,717 | -1.72% | 1,233,200 | 6764億4904万 | -0.06% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,937,011株（0.49%）-0.01%義務消失 |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,906,923株（0.48%）-0.11%義務消失 |
| 03/03 | 1,743 | 1,758 | 1,714 | 1,747 | -1.19% | 879,500 | 6882億6819万 | +1.69% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,002,376株（0.5%）-0.02% |
| 03/02 | 1,775 | 1,798 | 1,749 | 1,768 | -0.39% | 1,070,800 | 6965億4159万 | +3.03% |
| 02/27 | 1,750 | 1,785 | 1,734 | 1,775 | +2.36% | 1,323,800 | 6992億9939万 | +3.68% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,081,794株（0.52%）-0.03% |
| 02/26 | 1,693 | 1,740 | 1,691 | 1,734 | +2.24% | 1,092,600 | 6831億4656万 | +1.46% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,186,046株（0.55%）-0.02% |
| 02/25 | 1,730 | 1,730 | 1,687 | 1,696 | -2.14% | 1,062,900 | 6681億7564万 | -0.64% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,253,641株（0.57%）+0.03% |
| 02/24 | 1,722 | 1,750 | 1,719 | 1,733 | -0.12% | 814,400 | 6827億5259万 | +1.64% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,166,041株（0.54%）+0.01% |
| 02/20 | 1,749 | 1,754 | 1,720 | 1,735 | -2.09% | 1,026,400 | 6835億4053万 | +2.12% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,120,141株（0.53%）+0.01% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,348,022株（0.59%）-0.05% |
| 02/19 | 1,725 | 1,791 | 1,706 | 1,772 | +1.84% | 1,267,600 | 6981億1748万 | +4.79% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,066,666株（0.52%）+0.01% |
| 02/18 | 1,736 | 1,750 | 1,714 | 1,740 | +0.29% | 1,020,100 | 6855億1039万 | +3.57% |
| 02/17 | 1,769 | 1,776 | 1,699 | 1,735 | -1.48% | 1,664,300 | 6835億4053万 | +3.83% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,011,866株（0.51%）+0.01% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,530,594株（0.64%）再IN |
| 02/16 | 1,884 | 1,908 | 1,751 | 1,761 | -6.38% | 2,686,700 | 6937億8379万 | +6.02% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,995,866株（0.5%）-0.01% |
| 02/13 | （IR情報）14:00 2025年12月期決算短信〔IFRS〕(連結) |
| 02/13 | （IR情報）14:00 株式給付信託(BBT)の一部改定のお知らせ |
| 02/13 | （IR情報）14:00 中間配当の実施に関するお知らせ |
| 02/13 | （IR情報）14:00 報告セグメントの変更に関するお知らせ |
| 02/13 | 1,763 | 1,883 | 1,744 | 1,881 | +7.06% | 3,601,900 | 7410億6037万 | +13.93% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,017,166株（0.51%）再IN |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,824,594株（0.46%）-0.13%義務消失 |
| 02/12 | 1,750 | 1,779 | 1,727 | 1,757 | +1.44% | 1,477,400 | 6922億790万 | +7.2% |
| 02/10 | 1,743 | 1,768 | 1,728 | 1,732 | -0.63% | 1,317,000 | 6823億5862万 | +5.93% |
| 02/09 | 1,730 | 1,766 | 1,716 | 1,743 | +2.05% | 1,828,200 | 6866億9230万 | +6.74% |
| 02/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.65%）野村アセットマネジメント（4.75%）野村證券（0.07%） |
| 02/06 | 1,700 | 1,723 | 1,693 | 1,708 | +0.77% | 1,372,900 | 6729億330万 | +4.72% |
| 02/05 | 1,669 | 1,704 | 1,664 | 1,695 | +4.05% | 1,848,200 | 6677億8167万 | +3.99% |
| 02/04 | 1,643 | 1,649 | 1,628 | 1,629 | -0.73% | 1,496,800 | 6417億7955万 | 0% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,329,724株（0.59%）-0.05% |
| 02/03 | 1,643 | 1,660 | 1,627 | 1,641 | -0.67% | 1,444,700 | 6465億721万 | +0.8% |
| 02/02 | 1,643 | 1,670 | 1,639 | 1,652 | +0.79% | 2,297,700 | 6508億4090万 | +1.54% |
| 01/30 | 1,585 | 1,646 | 1,585 | 1,639 | +3.02% | 5,217,500 | 6457億1927万 | +0.92% |
| 01/29 | 1,642 | 1,655 | 1,589 | 1,591 | -4.62% | 4,675,700 | 6268億864万 | -1.85% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 1,948,676株（0.49%）-0.01%義務消失 |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,555,565株（0.64%）-0.07% |
| 01/28 | 1,687 | 1,699 | 1,667 | 1,668 | -2.11% | 1,697,400 | 6571億4444万 | +2.84% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 1,975,576株（0.5%）再IN |
| 01/27 | 1,714 | 1,731 | 1,697 | 1,704 | -1.22% | 1,622,400 | 6713億2741万 | +5.19% |
| 01/26 | 1,688 | 1,735 | 1,677 | 1,725 | +1.83% | 2,141,800 | 6796億82万 | +6.68% |
| 01/21 | （5%ルール）野村アセットマネジメント（4.69%）野村證券（1.25%） |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 1,853,596株（0.47%）-0.12%義務消失 |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,815,691株（0.71%）-0.13% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,320,891株（0.84%）+0.14% |
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。
