| 2026 |
| 03/06 | 1,221 | 1,235 | 1,202 | 1,231 | +0.82% | 536,900 | 1105億847万 | -5.89% |
| 03/05 | 1,226 | 1,239 | 1,213 | 1,221 | +2.09% | 563,500 | 1096億1075万 | -7.01% |
| 03/04 | 1,198 | 1,207 | 1,166 | 1,196 | -1.64% | 1,012,600 | 1073億6647万 | -9.33% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 524,503株（0.58%）-0.05% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 745,934株（0.83%）+0.04% |
| 03/03 | （IR情報）15:30 2026年5月期2月度月次業績のお知らせ |
| 03/03 | 1,245 | 1,260 | 1,216 | 1,216 | -2.64% | 846,200 | 1091億6190万 | -8.3% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 713,834株（0.79%）-0.02% |
| 03/02 | 1,273 | 1,274 | 1,236 | 1,249 | -4.14% | 1,271,100 | 1121億2435万 | -6.3% |
| 03/02 | （空売り報告）JPM Securities Japan Co Ltd. 572,107株（0.63%）+0.09% |
| 03/02 | （空売り報告）Nomura International plc 780,801株（0.86%）+0.12% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 733,934株（0.81%）+0.09% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,174,261株（2.42%）+0.22% |
| 02/27 | 1,313 | 1,313 | 1,285 | 1,303 | +0.54% | 679,300 | 1169億7200万 | -2.69% |
| 02/27 | （空売り報告）Nomura International plc 667,064株（0.74%）+0.14% |
| 02/26 | 1,284 | 1,315 | 1,281 | 1,296 | +0.54% | 517,200 | 1163億4360万 | -3.5% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 489,034株（0.54%）-0.07% |
| 02/25 | 1,273 | 1,291 | 1,270 | 1,289 | +1.26% | 348,900 | 1157億1520万 | -4.31% |
| 02/24 | 1,300 | 1,300 | 1,270 | 1,273 | -2.6% | 769,400 | 1142億7886万 | -5.84% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 648,924株（0.72%）+0.05% |
| 02/20 | 1,311 | 1,316 | 1,298 | 1,307 | -0.31% | 637,500 | 1173億3108万 | -3.68% |
| 02/20 | （空売り報告）Nomura International plc 545,132株（0.6%）+0.1% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 601,624株（0.67%）+0.17% |
| 02/19 | 1,308 | 1,315 | 1,301 | 1,311 | +0.69% | 310,600 | 1176億9017万 | -3.67% |
| 02/18 | 1,311 | 1,316 | 1,302 | 1,302 | -0.61% | 404,100 | 1168億8223万 | -4.62% |
| 02/17 | 1,335 | 1,337 | 1,310 | 1,310 | -2.17% | 482,400 | 1176億40万 | -4.38% |
| 02/17 | （空売り報告）JPM Securities Japan Co Ltd. 547,754株（0.61%）+0.06% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,975,961株（2.2%）+0.16% |
| 02/16 | 1,358 | 1,359 | 1,338 | 1,339 | -1.11% | 330,100 | 1202億377万 | -2.55% |
| 02/13 | 1,370 | 1,375 | 1,341 | 1,354 | -1.17% | 382,200 | 1215億5034万 | -1.67% |
| 02/12 | 1,368 | 1,380 | 1,361 | 1,370 | 0% | 423,600 | 1229億8668万 | -0.65% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 455,224株（0.5%）再IN |
| 02/10 | 1,335 | 1,370 | 1,334 | 1,370 | +2.62% | 406,600 | 1229億8668万 | -0.8% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,176株（0.07%）-0.43%義務消失 |
| 02/09 | 1,343 | 1,348 | 1,332 | 1,335 | -0.37% | 490,600 | 1198億4468万 | -3.4% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 449,676株（0.5%）-0.07% |
| 02/06 | 1,331 | 1,340 | 1,324 | 1,340 | +1.06% | 337,900 | 1202億9354万 | -3.25% |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 511,876株（0.57%）+0.02% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,833,391株（2.04%）+0.16% |
| 02/05 | 1,327 | 1,350 | 1,319 | 1,326 | +0.84% | 594,400 | 1190億3674万 | -4.47% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 496,576株（0.55%）-0.01% |
| 02/04 | （IR情報）17:00 その他の関係会社の決算に関するお知らせ |
| 02/04 | （IR情報）12:15 2026年5月期半期報告書の提出完了に関するお知らせ |
| 02/04 | 1,322 | 1,326 | 1,299 | 1,315 | -2.01% | 944,500 | 1180億4925万 | -5.46% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 505,476株（0.56%）再IN |
| 02/03 | 1,345 | 1,353 | 1,337 | 1,342 | -0.81% | 561,500 | 1204億7308万 | -3.8% |
| 02/03 | （空売り報告）Nomura International plc 457,063株（0.5%）新規 |
| 02/02 | 1,370 | 1,380 | 1,346 | 1,353 | -0.88% | 624,400 | 1214億6056万 | -3.22% |
| 01/30 | 1,395 | 1,404 | 1,355 | 1,365 | -1.66% | 1,060,300 | 1225億3782万 | -2.57% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,689,046株（1.88%）-0.14% |
| 01/29 | 1,432 | 1,435 | 1,370 | 1,388 | +3.12% | 2,585,200 | 1246億256万 | -1% |
| 01/29 | （空売り報告）Citigroup Global Markets Limited 206,446株（0.22%）-0.39%義務消失 |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,817,546株（2.02%）-0.16% |
| 01/28 | （IR情報）15:30 2026年5月期_1月度月次業績のお知らせ |
| 01/28 | （IR情報）15:30 ランサムウェア攻撃によるシステム障害に伴う特別損失の計上、通期連結業績予想の取り下げ、中間配当・期末配当予想の修正および役員報酬の減額に関するお知らせ |
| 01/28 | （IR情報）15:30 「2026年5月期第2四半期決算概要」のお知らせ |
| 01/28 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/28 | 1,369 | 1,370 | 1,346 | 1,346 | -2.32% | 598,900 | 1208億3216万 | -4.06% |
| 01/28 | （空売り報告）Citigroup Global Markets Limited 553,116株（0.61%）+0.1% |
| 01/27 | 1,375 | 1,385 | 1,360 | 1,378 | +0.15% | 541,800 | 1237億485万 | -2.06% |
| 01/26 | （IR情報）15:30 2026年5月期第2四半期決算発表日に関するお知らせ |
| 01/26 | 1,389 | 1,389 | 1,376 | 1,376 | -0.94% | 411,300 | 1235億2530万 | -2.27% |
| 01/23 | 1,405 | 1,405 | 1,387 | 1,389 | -0.5% | 437,500 | 1246億9233万 | -1.42% |
| 01/22 | 1,400 | 1,411 | 1,396 | 1,396 | -0.21% | 238,700 | 1253億2073万 | -0.92% |
| 01/21 | 1,410 | 1,414 | 1,395 | 1,399 | -0.64% | 369,100 | 1255億9004万 | -0.71% |
| 01/21 | （空売り報告）Citigroup Global Markets Limited 460,516株（0.51%）再IN |
| 01/20 | 1,410 | 1,416 | 1,400 | 1,408 | +0.07% | 229,100 | 1263億9799万 | 0% |
| 01/19 | 1,402 | 1,409 | 1,397 | 1,407 | +0.5% | 374,500 | 1263億821万 | -0.14% |
| 01/16 | 1,412 | 1,415 | 1,397 | 1,400 | -1.13% | 461,800 | 1256億7982万 | -0.71% |
| 01/15 | 1,417 | 1,422 | 1,411 | 1,416 | +0.35% | 224,700 | 1271億1616万 | +0.43% |
| 01/14 | 1,417 | 1,424 | 1,411 | 1,411 | -0.35% | 232,300 | 1266億6730万 | +0.14% |
| 01/13 | 1,428 | 1,431 | 1,411 | 1,416 | +0.35% | 327,900 | 1271億1616万 | +0.43% |
| 01/09 | 1,418 | 1,428 | 1,408 | 1,411 | +0.64% | 281,400 | 1266億6730万 | +0.14% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,965,621株（2.18%）-0.02% |
| 01/08 | 1,420 | 1,421 | 1,402 | 1,402 | -1.34% | 304,800 | 1258億5936万 | -0.43% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,975,221株（2.2%）+0.09% |
| 01/07 | （IR情報）15:30 特別当座貸越契約の締結に関するお知らせ |
| 01/07 | 1,424 | 1,435 | 1,417 | 1,421 | -0.21% | 327,200 | 1275億6501万 | +0.85% |
| 01/06 | 1,404 | 1,425 | 1,401 | 1,424 | +2.45% | 452,000 | 1278億3433万 | +0.99% |
| 01/05 | （IR情報）15:30 2026年5月期12月度月次業績のお知らせ |
| 01/05 | 1,400 | 1,407 | 1,383 | 1,390 | -0.71% | 469,100 | 1247億8210万 | -1.42% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,902,321株（2.11%）+0.04% |
| 2025 |
| 12/30 | 1,411 | 1,413 | 1,400 | 1,400 | -0.71% | 420,900 | 1256億7982万 | -0.85% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,863,711株（2.07%）+0.17% |
| 12/29 | 1,414 | 1,419 | 1,406 | 1,410 | -0.28% | 282,100 | 1265億7753万 | -0.21% |
| 12/26 | （IR情報）15:30 2026年5月期半期報告書の提出期限延長申請に関する承認のお知らせ |
| 12/26 | 1,417 | 1,420 | 1,410 | 1,414 | -0.14% | 297,100 | 1269億3661万 | -0.07% |
| 12/25 | （IR情報）15:30 2026年5月期半期報告書の提出期限延長に関する承認申請書提出のお知らせ |
| 12/25 | 1,414 | 1,421 | 1,413 | 1,416 | +0.43% | 172,100 | 1271億1616万 | +0.07% |
| 12/24 | 1,421 | 1,423 | 1,410 | 1,410 | -0.91% | 205,900 | 1265億7753万 | -0.35% |
| 12/23 | 1,407 | 1,423 | 1,405 | 1,423 | +1.14% | 241,600 | 1277億4455万 | +0.42% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,710,181株（1.9%）+0.08% |
| 12/22 | 1,415 | 1,423 | 1,403 | 1,407 | -0.5% | 266,700 | 1263億821万 | -0.85% |
| 12/19 | 1,432 | 1,437 | 1,414 | 1,414 | -1.26% | 404,600 | 1269億3661万 | -0.56% |
| 12/18 | 1,417 | 1,447 | 1,414 | 1,432 | +2.07% | 679,200 | 1285億5250万 | +0.49% |
| 12/17 | 1,395 | 1,403 | 1,384 | 1,403 | +0.5% | 397,800 | 1259億4913万 | -1.61% |
| 12/16 | （IR情報）11:30 サービスの復旧状況について(ランサムウェア攻撃によるシステム障害関連) |
| 12/16 | 1,403 | 1,406 | 1,395 | 1,396 | -0.36% | 267,900 | 1253億2073万 | -2.24% |
| 12/16 | （空売り報告）JPM Securities Japan Co Ltd. 499,294株（0.55%）-0.06% |
| 12/15 | 1,397 | 1,402 | 1,384 | 1,401 | +1.01% | 450,300 | 1257億6959万 | -2.1% |
| 12/15 | （空売り報告）JPM Securities Japan Co Ltd. 547,794株（0.61%）+0.1% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,638,351株（1.82%）+0.19% |
| 12/12 | 1,384 | 1,397 | 1,382 | 1,387 | -0.22% | 355,800 | 1245億1279万 | -3.14% |
| 12/11 | 1,435 | 1,437 | 1,390 | 1,390 | -2.73% | 503,500 | 1247億8210万 | -3.07% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,467,151株（1.63%）+0.1% |
| 12/10 | 1,430 | 1,433 | 1,420 | 1,429 | +0.49% | 334,800 | 1282億8318万 | -0.35% |
| 12/09 | 1,431 | 1,432 | 1,403 | 1,422 | +0.78% | 348,200 | 1276億5478万 | -0.77% |
| 12/08 | 1,405 | 1,419 | 1,396 | 1,411 | +1.51% | 445,800 | 1266億6730万 | -1.47% |
| 12/05 | 1,413 | 1,421 | 1,387 | 1,390 | -2.11% | 511,500 | 1247億8210万 | -2.93% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,380,152株（1.53%）+0.11% |
| 12/04 | 1,420 | 1,433 | 1,410 | 1,420 | +0.92% | 474,000 | 1274億7524万 | -0.91% |
| 12/04 | （空売り報告）JPM Securities Japan Co Ltd. 458,394株（0.51%）再IN |
| 12/03 | 1,391 | 1,418 | 1,379 | 1,407 | +1.15% | 1,079,500 | 1263億821万 | -1.81% |
| 12/02 | 1,404 | 1,407 | 1,360 | 1,391 | -2.25% | 1,163,800 | 1248億7187万 | -3.07% |
| 12/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,276,662株（1.42%）+0.06% |
| 12/01 | （IR情報）15:30 2026年5月期第2四半期決算発表の延期に関するお知らせ |
| 12/01 | （IR情報）15:30 2026年5月期11月度月次業績のお知らせ |
| 12/01 | 1,430 | 1,438 | 1,415 | 1,423 | -0.49% | 414,900 | 1277億4455万 | -1.04% |
| 11/28 | 1,426 | 1,438 | 1,423 | 1,430 | +0.28% | 522,600 | 1283億7295万 | -0.63% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,226,662株（1.36%）+0.07% |
| 11/27 | 1,440 | 1,445 | 1,418 | 1,426 | -1.25% | 699,600 | 1280億1387万 | -1.04% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,160,662株（1.29%）-0.03% |
| 11/26 | 1,444 | 1,461 | 1,438 | 1,444 | +0.28% | 463,100 | 1296億2975万 | +0.14% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,191,162株（1.32%）-0.29% |
| 11/25 | 1,456 | 1,458 | 1,440 | 1,440 | -0.14% | 361,200 | 1292億7067万 | 0% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,446,437株（1.61%）-0.1% |
| 11/21 | 1,420 | 1,444 | 1,417 | 1,442 | +1.26% | 489,000 | 1294億5021万 | +0.07% |
| 11/20 | 1,435 | 1,435 | 1,417 | 1,424 | +0.28% | 530,300 | 1278億3433万 | -1.32% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,535,837株（1.71%）+0.05% |
| 11/19 | 1,448 | 1,460 | 1,411 | 1,420 | -2.67% | 1,200,100 | 1274億7524万 | -1.8% |
| 11/18 | 1,461 | 1,479 | 1,456 | 1,459 | -0.95% | 1,410,000 | 1309億7632万 | +0.69% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,492,637株（1.66%）+0.15% |
| 11/17 | 1,456 | 1,477 | 1,448 | 1,473 | 0% | 953,900 | 1322億3312万 | +1.45% |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,359,237株（1.51%）+0.1% |
| 11/14 | 1,487 | 1,488 | 1,471 | 1,473 | -0.47% | 560,700 | 1322億3312万 | +1.17% |
| 11/13 | 1,479 | 1,483 | 1,466 | 1,480 | +0.75% | 625,900 | 1328億6152万 | +1.37% |
| 11/12 | 1,450 | 1,479 | 1,450 | 1,469 | +1.1% | 677,200 | 1318億7403万 | +0.34% |
| 11/11 | 1,453 | 1,465 | 1,448 | 1,453 | -0.41% | 511,500 | 1304億3769万 | -1.09% |
| 11/10 | 1,440 | 1,460 | 1,433 | 1,459 | +0.62% | 784,400 | 1309億7632万 | -0.95% |
| 11/07 | 1,430 | 1,456 | 1,428 | 1,450 | +2.11% | 921,900 | 1301億6838万 | -1.69% |
| 11/06 | 1,390 | 1,420 | 1,387 | 1,420 | +1.79% | 847,400 | 1274億7524万 | -4.05% |
| 11/05 | 1,400 | 1,408 | 1,395 | 1,395 | -0.99% | 690,800 | 1252億3096万 | -6.12% |
| 11/04 | （IR情報）15:30 その他の関係会社の決算に関するお知らせ |
| 11/04 | 1,400 | 1,428 | 1,390 | 1,409 | +0.36% | 863,600 | 1264億8776万 | -5.56% |
| 11/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,267,303株（1.41%）+0.06% |
| 10/31 | 1,406 | 1,421 | 1,395 | 1,404 | -0.43% | 834,100 | 1260億3890万 | -6.34% |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,216,003株（1.35%）+0.24% |
| 10/30 | 1,403 | 1,423 | 1,403 | 1,410 | +0.07% | 834,400 | 1336億2753万 | -6.37% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 996,533株（1.11%）+0.31% |
| 10/29 | （IR情報）15:30 2026年5月期10月度月次業績のお知らせ |
| 10/29 | 1,423 | 1,423 | 1,404 | 1,409 | -0.77% | 518,200 | 1335億3276万 | -6.94% |
| 10/28 | （IR情報）12:00 2026年5月期10月度月次業績につきまして |
| 10/28 | 1,446 | 1,449 | 1,419 | 1,420 | -2.07% | 606,000 | 1345億7524万 | -6.76% |
| 10/27 | 1,456 | 1,464 | 1,444 | 1,450 | -0.41% | 581,600 | 1374億1838万 | -5.23% |
| 10/24 | 1,468 | 1,473 | 1,452 | 1,456 | -0.82% | 494,700 | 1379億8701万 | -5.27% |
| 10/23 | 1,475 | 1,477 | 1,450 | 1,468 | -0.34% | 572,100 | 1391億2426万 | -4.86% |
| 10/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 720,333株（0.8%）+0.07% |
| 10/22 | 1,447 | 1,482 | 1,442 | 1,473 | +2.43% | 1,037,200 | 1395億9812万 | -4.84% |
| 10/21 | 1,428 | 1,450 | 1,416 | 1,438 | +2.71% | 1,690,200 | 1362億8112万 | -7.41% |
| 10/20 | （IR情報）16:40 自己株式の消却完了に関するお知らせ |
| 10/20 | （IR情報）11:45 ランサムウェア感染によるシステム障害発生について |
| 10/20 | 1,388 | 1,434 | 1,387 | 1,400 | -5.15% | 2,678,500 | 1326億7982万 | -10.14% |
| 10/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 663,733株（0.73%）+0.23% |
| 10/17 | 1,482 | 1,484 | 1,466 | 1,476 | -0.81% | 201,600 | 1398億8243万 | -5.69% |
| 10/16 | 1,505 | 1,509 | 1,485 | 1,488 | -1.13% | 162,700 | 1410億1969万 | -5.16% |
| 10/15 | 1,494 | 1,505 | 1,491 | 1,505 | +0.74% | 178,400 | 1426億3080万 | -4.26% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 474,758株（0.5%）再IN |
| 10/14 | 1,517 | 1,520 | 1,491 | 1,494 | -2.42% | 320,300 | 1415億8832万 | -5.08% |
| 10/10 | （自社株買い）取締役会(2025年3月18日)での決議状況(取得期間2025年3月19日～2025年9月30日) |
| 10/10 | 1,554 | 1,557 | 1,528 | 1,531 | -2.17% | 214,300 | 1450億9486万 | -2.79% |
| 10/09 | 1,571 | 1,579 | 1,554 | 1,565 | -0.7% | 239,800 | 1483億1708万 | -0.7% |
| 10/08 | 1,601 | 1,605 | 1,565 | 1,576 | -0.94% | 330,800 | 1493億5956万 | +0.06% |
| 10/07 | 1,583 | 1,591 | 1,576 | 1,591 | +0.76% | 220,000 | 1507億8113万 | +1.08% |
| 10/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 382,499株（0.4%）-0.1%義務消失 |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 479,599株（0.5%）再IN |
| 09/30 | （IR情報）15:30 2026年5月期9月度月次業績のお知らせ |
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。
