| 2026 |
| 03/09 | 2,919 | 2,967 | 2,885 | 2,967 | +1.16% | 656,800 | 2528億2513万 | -0.64% |
| 03/06 | 2,888 | 2,933 | 2,862 | 2,933 | +1.56% | 401,200 | 2499億2791万 | -1.51% |
| 03/05 | 2,900 | 2,936 | 2,887 | 2,888 | +0.14% | 475,900 | 2460億9335万 | -2.92% |
| 03/04 | 2,853 | 2,894 | 2,835 | 2,884 | +1.62% | 723,000 | 2457億5250万 | -3.25% |
| 03/04 | （空売り報告）Citigroup Global Markets Limited 566,759株（0.66%）-0.04% |
| 03/03 | 2,910 | 2,915 | 2,838 | 2,838 | -4.99% | 1,108,200 | 2418億3273万 | -5.05% |
| 03/03 | （空売り報告）Citigroup Global Markets Limited 602,259株（0.7%）再IN |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 464,545株（0.54%）再IN |
| 03/02 | （IR情報）15:30 2026年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/02 | （IR情報）15:30 2026年4月期第3四半期決算補足説明資料 |
| 03/02 | 3,000 | 3,019 | 2,977 | 2,987 | -1.65% | 620,700 | 2545億2937万 | -0.4% |
| 02/27 | 3,018 | 3,043 | 3,011 | 3,037 | +0.9% | 352,600 | 2587億8999万 | +1.1% |
| 02/26 | 3,019 | 3,049 | 3,010 | 3,010 | -0.07% | 295,500 | 2564億8926万 | +0.1% |
| 02/25 | 3,021 | 3,021 | 2,989 | 3,012 | -0.1% | 364,000 | 2566億5968万 | -0.07% |
| 02/24 | 2,992 | 3,039 | 2,985 | 3,015 | +0.77% | 353,500 | 2569億1532万 | -0.07% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 383,145株（0.44%）-0.06%義務消失 |
| 02/20 | 3,018 | 3,024 | 2,991 | 2,992 | -1.38% | 267,600 | 2549億5544万 | -0.86% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 429,308株（0.5%）再IN |
| 02/19 | 3,031 | 3,053 | 3,013 | 3,034 | -0.16% | 255,000 | 2585億3436万 | +0.43% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 417,508株（0.48%）-0.02%義務消失 |
| 02/18 | 3,030 | 3,053 | 3,027 | 3,039 | +0.3% | 226,400 | 2589億6042万 | +0.56% |
| 02/17 | 3,041 | 3,053 | 3,030 | 3,030 | -0.59% | 229,700 | 2581億9351万 | +0.23% |
| 02/16 | 3,077 | 3,103 | 3,047 | 3,048 | -0.49% | 333,800 | 2597億2733万 | +0.83% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 428,908株（0.5%）再IN |
| 02/13 | 3,115 | 3,127 | 3,040 | 3,063 | -0.71% | 365,300 | 2610億551万 | +1.36% |
| 02/12 | 3,085 | 3,117 | 3,085 | 3,085 | 0% | 413,400 | 2628億8019万 | +2.15% |
| 02/10 | 3,035 | 3,110 | 3,026 | 3,085 | +1.71% | 498,000 | 2628億8019万 | +2.19% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 381,943株（0.44%）-0.07%義務消失 |
| 02/09 | 3,048 | 3,068 | 3,013 | 3,033 | -0.69% | 468,000 | 2584億4914万 | +0.53% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 436,043株（0.51%）再IN |
| 02/06 | 3,047 | 3,056 | 3,017 | 3,054 | +0.53% | 322,100 | 2602億3860万 | +1.16% |
| 02/05 | 3,000 | 3,057 | 2,979 | 3,038 | +2.88% | 709,000 | 2588億7521万 | +0.63% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 423,943株（0.49%）-0.04%義務消失 |
| 02/05 | （空売り報告）Citigroup Global Markets Limited 394,559株（0.46%）-0.16%義務消失 |
| 02/05 | （空売り報告）Barclays Capital Securities Ltd 411,024株（0.48%）-0.07%義務消失 |
| 02/04 | 2,893 | 2,968 | 2,881 | 2,953 | +2.07% | 535,100 | 2516億3215万 | -2.22% |
| 02/04 | （空売り報告）Citigroup Global Markets Limited 533,459株（0.62%）-0.12% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 473,608株（0.55%）-0.08% |
| 02/03 | 2,871 | 2,900 | 2,860 | 2,893 | +0.66% | 556,900 | 2465億1941万 | -4.3% |
| 02/02 | 2,866 | 2,881 | 2,851 | 2,874 | +0.95% | 492,100 | 2449億38万 | -5.15% |
| 02/02 | （空売り報告）Citigroup Global Markets Limited 632,159株（0.74%）-0.13% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 540,819株（0.63%）再IN |
| 01/30 | 2,822 | 2,851 | 2,794 | 2,847 | +2.08% | 566,900 | 2425億9964万 | -6.29% |
| 01/29 | 2,829 | 2,829 | 2,772 | 2,789 | -1.83% | 1,271,100 | 2376億5732万 | -8.41% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 459,543株（0.53%）再IN |
| 01/28 | 2,932 | 2,933 | 2,836 | 2,841 | -6.82% | 2,468,200 | 2420億8837万 | -7.07% |
| 01/28 | （空売り報告）Citigroup Global Markets Limited 742,959株（0.87%）-0.05% |
| 01/27 | （IR情報）16:00 海外子会社設立に関するお知らせ |
| 01/27 | （IR情報）16:00 減損損失の計上及び業績予想(連結・個別)の修正に関するお知らせ |
| 01/27 | （IR情報）16:00 連結子会社との会社分割(簡易吸収分割)に関するお知らせ |
| 01/27 | 3,075 | 3,087 | 3,045 | 3,049 | -1.23% | 316,900 | 2598億1254万 | -0.55% |
| 01/26 | 3,073 | 3,099 | 3,065 | 3,087 | +0.16% | 261,600 | 2630億5061万 | +0.72% |
| 01/23 | 3,126 | 3,127 | 3,065 | 3,082 | -1.19% | 376,100 | 2626億2455万 | +0.65% |
| 01/23 | （空売り報告）Citigroup Global Markets Limited 788,789株（0.92%）+0.11% |
| 01/22 | 3,100 | 3,125 | 3,089 | 3,119 | +0.22% | 270,900 | 2657億7741万 | +1.99% |
| 01/21 | 3,165 | 3,166 | 3,101 | 3,112 | -1.71% | 331,100 | 2651億8092万 | +2.03% |
| 01/21 | （空売り報告）Citigroup Global Markets Limited 692,789株（0.81%）+0.1% |
| 01/20 | 3,115 | 3,166 | 3,105 | 3,166 | +2.39% | 423,100 | 2697億8239万 | +4.04% |
| 01/19 | 3,090 | 3,125 | 3,080 | 3,092 | +1.14% | 438,400 | 2634億7667万 | +1.78% |
| 01/16 | 3,063 | 3,069 | 3,048 | 3,057 | -0.23% | 242,800 | 2604億9424万 | +0.72% |
| 01/16 | （空売り報告）Citigroup Global Markets Limited 610,569株（0.71%）+0.02% |
| 01/15 | 3,068 | 3,077 | 3,045 | 3,064 | +0.1% | 209,900 | 2610億9073万 | +0.99% |
| 01/15 | （空売り報告）Citigroup Global Markets Limited 591,369株（0.69%）-0.05% |
| 01/14 | 3,044 | 3,074 | 3,038 | 3,061 | +0.53% | 231,200 | 2608億3509万 | +0.92% |
| 01/13 | 3,035 | 3,089 | 3,022 | 3,045 | +0.56% | 538,900 | 2594億7169万 | +0.4% |
| 01/13 | （空売り報告）Citigroup Global Markets Limited 632,769株（0.74%）-0.14% |
| 01/09 | 3,031 | 3,054 | 3,019 | 3,028 | -0.1% | 374,000 | 2580億2308万 | -0.13% |
| 01/08 | 3,015 | 3,032 | 2,999 | 3,031 | +0.53% | 376,700 | 2582億7872万 | -0.07% |
| 01/08 | （空売り報告）Citigroup Global Markets Limited 755,879株（0.88%）-0.02% |
| 01/07 | 3,050 | 3,055 | 3,015 | 3,015 | -1.24% | 471,900 | 2569億1532万 | -0.79% |
| 01/06 | 3,045 | 3,068 | 3,041 | 3,053 | +0.26% | 369,900 | 2601億5339万 | +0.16% |
| 01/05 | 3,079 | 3,089 | 3,028 | 3,045 | -0.98% | 486,000 | 2594億7169万 | -0.39% |
| 01/05 | （空売り報告）Citigroup Global Markets Limited 772,369株（0.9%）+0.1% |
| 2025 |
| 12/30 | 3,083 | 3,105 | 3,068 | 3,075 | +0.2% | 330,800 | 2620億2806万 | +0.33% |
| 12/29 | 3,050 | 3,082 | 3,041 | 3,069 | +0.56% | 283,600 | 2615億1679万 | -0.07% |
| 12/26 | 3,034 | 3,052 | 3,031 | 3,052 | +0.46% | 284,000 | 2600億6818万 | -0.81% |
| 12/25 | 3,055 | 3,055 | 3,023 | 3,038 | -0.36% | 223,100 | 2588億7521万 | -1.43% |
| 12/24 | 3,077 | 3,095 | 3,049 | 3,049 | -1.04% | 229,800 | 2598億1254万 | -1.26% |
| 12/23 | 3,043 | 3,083 | 3,035 | 3,081 | +1.85% | 453,400 | 2625億3934万 | -0.42% |
| 12/22 | 3,092 | 3,092 | 3,007 | 3,025 | -2.07% | 405,400 | 2577億6744万 | -2.39% |
| 12/19 | 3,073 | 3,094 | 3,062 | 3,089 | +0.82% | 480,200 | 2632億2104万 | -0.55% |
| 12/18 | 3,045 | 3,067 | 3,036 | 3,064 | +1.09% | 394,400 | 2610億9073万 | -1.51% |
| 12/18 | （空売り報告）Citigroup Global Markets Limited 686,939株（0.8%）+0.01% |
| 12/17 | 3,012 | 3,045 | 2,997 | 3,031 | +1% | 554,600 | 2582億7872万 | -2.73% |
| 12/17 | （空売り報告）Citigroup Global Markets Limited 673,539株（0.79%）-0.01% |
| 12/16 | 2,975 | 3,013 | 2,967 | 3,001 | +0.57% | 526,000 | 2557億2235万 | -3.88% |
| 12/16 | （空売り報告）Citigroup Global Markets Limited 686,059株（0.8%）+0.08% |
| 12/15 | 2,955 | 2,998 | 2,946 | 2,984 | +1.77% | 589,900 | 2542億7374万 | -4.63% |
| 12/12 | 2,945 | 2,964 | 2,931 | 2,932 | -0.24% | 546,900 | 2498億4269万 | -6.56% |
| 12/12 | （空売り報告）Citigroup Global Markets Limited 614,259株（0.72%）+0.1% |
| 12/11 | 3,016 | 3,025 | 2,938 | 2,939 | -3.19% | 1,124,200 | 2504億3918万 | -6.58% |
| 12/10 | 3,019 | 3,041 | 3,016 | 3,036 | +0.56% | 242,500 | 2587億478万 | -3.8% |
| 12/09 | 3,045 | 3,046 | 3,001 | 3,019 | -0.49% | 401,300 | 2572億5617万 | -4.58% |
| 12/09 | （空売り報告）Citigroup Global Markets Limited 533,759株（0.62%）+0.04% |
| 12/08 | 3,020 | 3,048 | 3,011 | 3,034 | +0.46% | 315,400 | 2585億3436万 | -4.29% |
| 12/05 | 3,045 | 3,050 | 3,020 | 3,020 | -1.34% | 434,400 | 2573億4138万 | -4.91% |
| 12/05 | （空売り報告）Citigroup Global Markets Limited 498,959株（0.58%）-0.04% |
| 12/04 | 3,025 | 3,067 | 3,016 | 3,061 | +0.76% | 426,400 | 2608億3509万 | -3.86% |
| 12/04 | （空売り報告）Citigroup Global Markets Limited 532,059株（0.62%）-0.3% |
| 12/03 | 3,053 | 3,080 | 3,010 | 3,038 | -0.49% | 749,800 | 2588億7521万 | -4.85% |
| 12/02 | 3,033 | 3,097 | 3,021 | 3,053 | -3.78% | 1,410,700 | 2601億5339万 | -4.68% |
| 12/02 | （空売り報告）Citigroup Global Markets Limited 790,059株（0.92%）+0.04% |
| 12/01 | （IR情報）15:30 2026年4月期上半期決算説明会資料 |
| 12/01 | （IR情報）15:30 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/01 | 3,261 | 3,265 | 3,173 | 3,173 | -2.25% | 797,300 | 2703億7888万 | -1.24% |
| 12/01 | （空売り報告）Citigroup Global Markets Limited 753,759株（0.88%）+0.13% |
| 11/28 | 3,270 | 3,311 | 3,246 | 3,246 | -0.4% | 486,700 | 2765億9938万 | +0.84% |
| 11/27 | 3,250 | 3,269 | 3,238 | 3,259 | +0.31% | 279,000 | 2777億714万 | +1.15% |
| 11/26 | 3,235 | 3,250 | 3,223 | 3,249 | +0.74% | 253,300 | 2768億5502万 | +0.78% |
| 11/25 | 3,226 | 3,238 | 3,219 | 3,225 | -0.34% | 280,700 | 2748億992万 | 0% |
| 11/21 | 3,175 | 3,255 | 3,175 | 3,236 | +2.37% | 676,900 | 2757億4726万 | +0.31% |
| 11/21 | （空売り報告）Citigroup Global Markets Limited 639,459株（0.75%）+0.17% |
| 11/20 | 3,190 | 3,199 | 3,160 | 3,161 | -1.31% | 280,900 | 2693億5633万 | -2.01% |
| 11/20 | （空売り報告）Citigroup Global Markets Limited 498,059株（0.58%）-0.11% |
| 11/19 | 3,184 | 3,208 | 3,184 | 3,203 | +0.38% | 177,100 | 2729億3525万 | -0.87% |
| 11/18 | 3,194 | 3,216 | 3,187 | 3,191 | -0.34% | 185,900 | 2719億1270万 | -1.33% |
| 11/17 | 3,212 | 3,226 | 3,182 | 3,202 | -0.09% | 252,400 | 2728億5004万 | -1.08% |
| 11/17 | （空売り報告）Citigroup Global Markets Limited 590,859株（0.69%）-0.00% |
| 11/14 | 3,197 | 3,217 | 3,194 | 3,205 | 0% | 212,700 | 2731億567万 | -1.08% |
| 11/14 | （空売り報告）Citigroup Global Markets Limited 592,759株（0.69%）+0.00% |
| 11/13 | 3,199 | 3,211 | 3,191 | 3,205 | +0.19% | 190,400 | 2731億567万 | -1.23% |
| 11/12 | 3,184 | 3,217 | 3,170 | 3,199 | +0.95% | 230,600 | 2725億9440万 | -1.57% |
| 11/11 | 3,160 | 3,171 | 3,136 | 3,169 | -0.41% | 325,100 | 2700億3803万 | -2.67% |
| 11/11 | （空売り報告）Citigroup Global Markets Limited 589,159株（0.69%）-0.01% |
| 11/10 | 3,214 | 3,219 | 3,178 | 3,182 | -0.62% | 233,500 | 2711億4579万 | -2.48% |
| 11/07 | 3,143 | 3,202 | 3,142 | 3,202 | +1.81% | 237,400 | 2728億5004万 | -2.11% |
| 11/06 | 3,186 | 3,198 | 3,145 | 3,145 | -1.53% | 311,300 | 2679億9293万 | -4.09% |
| 11/06 | （空売り報告）Citigroup Global Markets Limited 596,759株（0.7%）+0.02% |
| 11/05 | 3,233 | 3,248 | 3,186 | 3,194 | -0.75% | 296,600 | 2721億6834万 | -3.01% |
| 11/04 | 3,174 | 3,236 | 3,171 | 3,218 | +1.39% | 441,400 | 2742億1343万 | -2.54% |
| 11/04 | （空売り報告）Citigroup Global Markets Limited 580,759株（0.68%）-0.05% |
| 10/31 | （IR情報）15:30 従業員に対する譲渡制限付株式付与のための自己株式の処分の払込完了に関するお知らせ |
| 10/31 | 3,195 | 3,213 | 3,168 | 3,174 | -0.31% | 201,000 | 2704億6409万 | -4.28% |
| 10/30 | 3,166 | 3,200 | 3,157 | 3,184 | -1.06% | 393,500 | 2713億1621万 | -4.41% |
| 10/29 | 3,278 | 3,284 | 3,213 | 3,218 | -2.28% | 621,900 | 2742億1343万 | -3.83% |
| 10/28 | 3,315 | 3,317 | 3,276 | 3,293 | -0.18% | 317,300 | 2806億436万 | -1.94% |
| 10/27 | 3,290 | 3,315 | 3,288 | 3,299 | +0.24% | 276,500 | 2811億1564万 | -1.93% |
| 10/24 | 3,318 | 3,318 | 3,287 | 3,291 | -1.17% | 256,100 | 2804億3394万 | -2.43% |
| 10/23 | 3,316 | 3,340 | 3,305 | 3,330 | +0.45% | 224,900 | 2837億5722万 | -1.51% |
| 10/22 | 3,307 | 3,327 | 3,305 | 3,315 | +0.21% | 301,600 | 2824億7903万 | -2.18% |
| 10/21 | 3,285 | 3,315 | 3,278 | 3,308 | +0.7% | 289,700 | 2818億8255万 | -2.59% |
| 10/20 | 3,279 | 3,298 | 3,267 | 3,285 | +1.05% | 233,300 | 2799億2266万 | -3.55% |
| 10/17 | 3,247 | 3,265 | 3,237 | 3,251 | +0.4% | 215,700 | 2770億2544万 | -4.86% |
| 10/16 | 3,257 | 3,273 | 3,238 | 3,238 | -1.01% | 278,200 | 2759億1768万 | -5.57% |
| 10/15 | 3,284 | 3,294 | 3,259 | 3,271 | -0.24% | 213,800 | 2787億2969万 | -5% |
| 10/14 | 3,235 | 3,293 | 3,231 | 3,279 | +0.06% | 358,000 | 2794億1139万 | -5.15% |
| 10/10 | 3,270 | 3,294 | 3,247 | 3,277 | +0.21% | 317,600 | 2792億4096万 | -5.64% |
| 10/09 | 3,330 | 3,336 | 3,270 | 3,270 | -1.95% | 486,400 | 2786億4448万 | -6.25% |
| 10/09 | （空売り報告）Citigroup Global Markets Limited 629,059株（0.73%）+0.13% |
| 10/08 | 3,360 | 3,378 | 3,335 | 3,335 | +0.06% | 241,000 | 2841億8328万 | -4.74% |
| 10/08 | （空売り報告）Citigroup Global Markets Limited 513,059株（0.6%）+0.01% |
| 10/06 | （空売り報告）Citigroup Global Markets Limited 504,459株（0.59%）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。
