| 2026 |
| 05/13 | 1,545 | 1,572 | 1,543 | 1,552 | +1.04% | 310,000 | 642億5217万 | -10.24% |
| 05/12 | 1,578 | 1,588 | 1,529 | 1,536 | -2.66% | 651,700 | 635億8978万 | -11.77% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 1,248,857株（1.5%）+0.36% |
| 05/11 | 1,575 | 1,589 | 1,573 | 1,578 | +0.19% | 394,300 | 653億2856万 | -10.03% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 946,557株（1.14%）+0.07% |
| 05/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 366,835株（0.44%）-0.06%義務消失 |
| 05/08 | 1,588 | 1,604 | 1,572 | 1,575 | -0.51% | 695,000 | 652億437万 | -10.66% |
| 05/08 | （空売り報告）JPM Securities Japan Co Ltd. 452,908株（0.54%）-0.08% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 889,320株（1.07%）+0.16% |
| 05/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 415,335株（0.5%）再IN |
| 05/07 | 1,650 | 1,655 | 1,577 | 1,583 | -4.35% | 956,500 | 655億3556万 | -10.72% |
| 05/07 | （空売り報告）JPM Securities Japan Co Ltd. 513,550株（0.62%）-0.1% |
| 05/07 | （空売り報告）Nomura International plc 405,473株（0.48%）-0.02%義務消失 |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 755,122株（0.91%）+0.4% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,338,481株（2.82%）-0.08% |
| 05/01 | 1,702 | 1,709 | 1,655 | 1,655 | -3.67% | 419,100 | 685億1633万 | -7.13% |
| 05/01 | 株式分割 1→2 |
| 04/30 | 1,739 | 1,743 | 1,710 | 1,718 | -1.55% | 456,200 | 711億2451万 | -3.81% |
| 04/30 | （空売り報告）Nomura International plc 417,463株（0.5%）再IN |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 214,061株（0.51%）再IN |
| 04/28 | 1,745 | 1,770 | 1,726 | 1,745 | -2.1% | 1,008,300 | 722億4230万 | -2.4% |
| 04/27 | 1,780 | 1,783 | 1,775 | 1,783 | +0.14% | 1,970,400 | 1475億8957万 | -0.25% |
| 04/27 | （空売り報告）JPM Securities Japan Co Ltd. 301,104株（0.72%）+0.08% |
| 04/24 | 1,785 | 1,788 | 1,778 | 1,780 | 0% | 681,200 | 1473億8257万 | -0.17% |
| 04/23 | 1,778 | 1,783 | 1,775 | 1,780 | +0.14% | 544,600 | 1473億8257万 | -0.11% |
| 04/22 | 1,785 | 1,788 | 1,778 | 1,778 | -0.42% | 304,400 | 1471億7557万 | -0.25% |
| 04/21 | 1,798 | 1,798 | 1,785 | 1,785 | -0.28% | 324,200 | 1477億9657万 | +0.28% |
| 04/20 | 1,795 | 1,798 | 1,775 | 1,790 | +0.28% | 378,400 | 1482億1056万 | +0.73% |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 206,061株（0.49%）-0.02%義務消失 |
| 04/17 | 1,773 | 1,790 | 1,770 | 1,785 | +0.71% | 367,400 | 1477億9657万 | +0.45% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,202,476株（2.9%）+0.1% |
| 04/16 | 1,773 | 1,783 | 1,770 | 1,773 | +0.28% | 372,800 | 1467億6158万 | -0.37% |
| 04/15 | 1,768 | 1,770 | 1,758 | 1,768 | +0.71% | 224,600 | 1463億4758万 | -0.76% |
| 04/14 | 1,775 | 1,778 | 1,753 | 1,755 | -0.99% | 497,600 | 1453億1259万 | -1.57% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 214,061株（0.51%）再IN |
| 04/13 | 1,785 | 1,788 | 1,765 | 1,773 | -0.42% | 522,800 | 1467億6158万 | -0.76% |
| 04/10 | 1,793 | 1,793 | 1,775 | 1,780 | +0.14% | 263,200 | 1473億8257万 | -0.5% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,159,976株（2.8%）+0.1% |
| 04/09 | 1,810 | 1,818 | 1,778 | 1,778 | -1.39% | 606,400 | 1471億7557万 | -0.75% |
| 04/09 | （空売り報告）JPM Securities Japan Co Ltd. 266,240株（0.64%）+0.05% |
| 04/08 | 1,783 | 1,808 | 1,775 | 1,803 | +2.41% | 702,000 | 1492億4555万 | +0.59% |
| 04/08 | （空売り報告）JPM Securities Japan Co Ltd. 246,140株（0.59%）-0.08% |
| 04/07 | 1,788 | 1,793 | 1,753 | 1,760 | -0.98% | 878,600 | 1457億2659万 | -1.79% |
| 04/07 | （空売り報告）モルガン・スタンレーMUFG証券 193,561株（0.46%）-0.07%義務消失 |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,119,676株（2.7%）+0.24% |
| 04/06 | 1,855 | 1,858 | 1,778 | 1,778 | -3.66% | 1,112,200 | 1471億7557万 | -0.97% |
| 04/06 | （空売り報告）JPM Securities Japan Co Ltd. 278,040株（0.67%）再IN |
| 04/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,020,376株（2.46%）+0.12% |
| 04/03 | 1,858 | 1,865 | 1,835 | 1,845 | 0% | 300,000 | 1527億6452万 | +2.61% |
| 04/02 | 1,865 | 1,888 | 1,843 | 1,845 | -0.27% | 551,600 | 1527億6452万 | +2.61% |
| 04/01 | 1,833 | 1,850 | 1,820 | 1,850 | +2.21% | 341,200 | 1531億7852万 | +2.89% |
| 03/31 | 1,823 | 1,833 | 1,793 | 1,810 | -0.41% | 451,400 | 1498億6655万 | +0.72% |
| 03/30 | 1,790 | 1,825 | 1,778 | 1,818 | +0.55% | 619,600 | 1504億8754万 | +1.14% |
| 03/30 | （空売り報告）モルガン・スタンレーMUFG証券 223,261株（0.53%）再IN |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 972,076株（2.34%）+0.09% |
| 03/27 | 1,775 | 1,810 | 1,770 | 1,808 | +1.83% | 370,600 | 1496億5955万 | +0.58% |
| 03/27 | （空売り報告）JPM Securities Japan Co Ltd. 194,140株（0.46%）-0.11%義務消失 |
| 03/26 | 1,765 | 1,778 | 1,758 | 1,775 | +1.14% | 217,200 | 1469億6858万 | -1.28% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 189,261株（0.45%）-0.11%義務消失 |
| 03/25 | 1,738 | 1,763 | 1,738 | 1,755 | +1.89% | 232,600 | 1453億1259万 | -2.39% |
| 03/24 | 1,723 | 1,735 | 1,715 | 1,723 | +2.38% | 289,400 | 1426億2162万 | -4.2% |
| 03/23 | 1,750 | 1,753 | 1,683 | 1,683 | -4.4% | 775,200 | 1393億965万 | -6.53% |
| 03/23 | （空売り報告）JPM Securities Japan Co Ltd. 238,940株（0.57%）-0.11% |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 235,961株（0.56%）再IN |
| 03/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 933,076株（2.25%）+0.12% |
| 03/19 | 1,768 | 1,790 | 1,760 | 1,760 | -1.4% | 271,200 | 1457億2659万 | -2.44% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 190,861株（0.46%）-0.04%義務消失 |
| 03/18 | 1,743 | 1,785 | 1,740 | 1,785 | +3.33% | 331,000 | 1477億9657万 | -1.11% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 211,061株（0.5%）再IN |
| 03/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 881,876株（2.13%）-0.1% |
| 03/17 | 1,718 | 1,750 | 1,718 | 1,728 | +1.47% | 406,600 | 1430億3561万 | -4.19% |
| 03/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 926,476株（2.23%）+0.13% |
| 03/16 | 1,788 | 1,788 | 1,693 | 1,703 | -5.02% | 1,558,000 | 1409億6563万 | -5.57% |
| 03/16 | （空売り報告）JPM Securities Japan Co Ltd. 283,449株（0.68%）再IN |
| 03/13 | （IR情報）15:30 2026年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/13 | 1,805 | 1,833 | 1,793 | 1,793 | -1.51% | 499,200 | 1484億1756万 | -0.69% |
| 03/13 | （空売り報告）JPM Securities Japan Co Ltd. 201,449株（0.48%）-0.1%義務消失 |
| 03/12 | 1,838 | 1,838 | 1,803 | 1,820 | -0.95% | 352,000 | 1506億9454万 | +0.94% |
| 03/11 | 1,840 | 1,858 | 1,835 | 1,838 | +0.68% | 217,400 | 1521億4353万 | +2.2% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 871,903株（2.1%）+0.05% |
| 03/10 | 1,845 | 1,855 | 1,825 | 1,825 | +0.83% | 336,000 | 1511億854万 | +1.78% |
| 03/09 | 1,825 | 1,838 | 1,808 | 1,810 | -2.69% | 408,000 | 1498億6655万 | +1.23% |
| 03/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 849,103株（2.05%）+0.06% |
| 03/06 | 1,818 | 1,860 | 1,813 | 1,860 | +2.34% | 296,000 | 1540億651万 | +4.26% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 826,103株（1.99%）-0.02% |
| 03/05 | 1,833 | 1,845 | 1,815 | 1,818 | +0.69% | 224,000 | 1504億8754万 | +2.28% |
| 03/04 | 1,788 | 1,805 | 1,773 | 1,805 | 0% | 299,400 | 1494億5255万 | +1.86% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 835,094株（2.01%）+0.09% |
| 03/03 | 1,835 | 1,835 | 1,800 | 1,805 | -1.63% | 299,600 | 1494億5255万 | +2.04% |
| 03/02 | 1,858 | 1,860 | 1,828 | 1,835 | -1.74% | 316,400 | 1519億3653万 | +3.91% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 798,890株（1.92%）+0.04% |
| 02/27 | 1,835 | 1,868 | 1,835 | 1,868 | +2.05% | 305,000 | 1546億2750万 | +6.05% |
| 02/26 | 1,855 | 1,883 | 1,830 | 1,830 | -1.21% | 415,600 | 1515億2253万 | +4.21% |
| 02/25 | 1,823 | 1,853 | 1,818 | 1,853 | +1.65% | 394,800 | 1533億8551万 | +5.8% |
| 02/24 | 1,813 | 1,845 | 1,805 | 1,823 | +0.69% | 352,400 | 1509億154万 | +4.44% |
| 02/20 | 1,823 | 1,823 | 1,790 | 1,810 | -0.69% | 325,800 | 1498億6655万 | +4.08% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 778,779株（1.88%）-0.1% |
| 02/19 | 1,838 | 1,860 | 1,805 | 1,823 | -0.41% | 669,800 | 1509億154万 | +5.16% |
| 02/19 | （空売り報告）JPM Securities Japan Co Ltd. 242,660株（0.58%）-0.02% |
| 02/18 | （IR情報）15:00 株式分割及び定款の一部変更並びに配当予想の修正に関するお知らせ |
| 02/18 | （IR情報）15:00 株主優待制度の内容変更に関するお知らせ |
| 02/18 | 1,770 | 1,848 | 1,768 | 1,830 | +3.98% | 1,043,200 | 1515億2253万 | +6.03% |
| 02/18 | （空売り報告）JPM Securities Japan Co Ltd. 251,160株（0.6%）+0.02% |
| 02/17 | 1,760 | 1,763 | 1,748 | 1,760 | +0.14% | 161,400 | 1457億2659万 | +2.33% |
| 02/16 | 1,790 | 1,790 | 1,758 | 1,758 | -1.82% | 260,400 | 1455億1959万 | +2.36% |
| 02/13 | 1,775 | 1,790 | 1,753 | 1,790 | +1.42% | 296,000 | 1482億1056万 | +4.43% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 820,779株（1.98%）-0.11% |
| 02/12 | 1,778 | 1,778 | 1,758 | 1,765 | -0.98% | 299,400 | 1461億4058万 | +3.16% |
| 02/10 | 1,738 | 1,783 | 1,738 | 1,783 | +2.59% | 482,200 | 1475億8957万 | +4.42% |
| 02/09 | 1,760 | 1,763 | 1,735 | 1,738 | -0.43% | 245,600 | 1438億6361万 | +2.03% |
| 02/06 | 1,740 | 1,753 | 1,735 | 1,745 | +0.29% | 220,600 | 1444億8460万 | +2.77% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 865,979株（2.09%）-0.1% |
| 02/05 | 1,743 | 1,758 | 1,740 | 1,740 | +0.14% | 288,000 | 1440億7060万 | +2.72% |
| 02/04 | 1,708 | 1,740 | 1,705 | 1,738 | +1.31% | 289,200 | 1438億6361万 | +2.75% |
| 02/03 | 1,720 | 1,723 | 1,708 | 1,715 | +0.88% | 256,200 | 1420億62万 | +1.66% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 908,579株（2.19%）-0.07% |
| 02/02 | 1,708 | 1,723 | 1,700 | 1,700 | -0.15% | 207,600 | 1407億5864万 | +1.07% |
| 01/30 | 1,685 | 1,705 | 1,670 | 1,703 | +0.29% | 292,400 | 1409億6563万 | +1.46% |
| 01/29 | 1,685 | 1,705 | 1,668 | 1,698 | +0.74% | 211,400 | 1405億5164万 | +1.34% |
| 01/28 | 1,698 | 1,698 | 1,675 | 1,685 | -0.88% | 175,000 | 1395億1665万 | +0.78% |
| 01/27 | 1,718 | 1,718 | 1,700 | 1,700 | -1.31% | 189,600 | 1407億5864万 | +1.86% |
| 01/26 | 1,738 | 1,740 | 1,710 | 1,723 | -0.72% | 218,000 | 1426億2162万 | +3.52% |
| 01/23 | 1,728 | 1,740 | 1,725 | 1,735 | +0.43% | 223,800 | 1436億5661万 | +4.58% |
| 01/22 | 1,725 | 1,728 | 1,713 | 1,728 | +0.44% | 209,200 | 1430億3561万 | +4.51% |
| 01/21 | 1,723 | 1,730 | 1,713 | 1,720 | -0.29% | 354,600 | 1424億1462万 | +4.43% |
| 01/20 | 1,693 | 1,733 | 1,690 | 1,725 | +2.22% | 693,800 | 1428億2862万 | +5.12% |
| 01/19 | 1,678 | 1,693 | 1,673 | 1,688 | +0.6% | 425,800 | 1397億2365万 | +2.9% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 174,442株（0.42%）-0.11%義務消失 |
| 01/16 | 1,665 | 1,683 | 1,658 | 1,678 | +1.05% | 522,200 | 1388億9565万 | +2.29% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 222,242株（0.53%）-0.2% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 938,679株（2.26%）-0.06% |
| 01/15 | 1,653 | 1,668 | 1,650 | 1,660 | 0% | 353,400 | 1374億4667万 | +1.16% |
| 01/14 | 1,675 | 1,678 | 1,645 | 1,660 | -1.19% | 614,200 | 1374億4667万 | +1.03% |
| 01/14 | （空売り報告）JPM Securities Japan Co Ltd. 240,660株（0.58%）-0.11% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 962,979株（2.32%）-0.16% |
| 01/13 | 1,673 | 1,695 | 1,650 | 1,680 | +0.15% | 587,200 | 1391億265万 | +2.19% |
| 01/09 | 1,685 | 1,710 | 1,670 | 1,678 | -0.3% | 535,800 | 1388億9565万 | +2.1% |
| 01/08 | 1,700 | 1,708 | 1,670 | 1,683 | -1.46% | 394,600 | 1393億965万 | +2.4% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 303,642株（0.73%）+0.07% |
| 01/07 | 1,670 | 1,713 | 1,665 | 1,708 | +2.09% | 510,200 | 1413億7963万 | +3.93% |
| 01/06 | 1,665 | 1,675 | 1,650 | 1,673 | +0.3% | 355,600 | 1384億8166万 | +1.86% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 273,442株（0.66%）-0.05% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,028,491株（2.48%）-0.08% |
| 01/05 | 1,625 | 1,673 | 1,620 | 1,668 | +2.62% | 480,800 | 1380億6766万 | +1.55% |
| 2025 |
| 12/30 | 1,645 | 1,645 | 1,625 | 1,625 | -1.81% | 322,000 | 1345億4870万 | -1.1% |
| 12/29 | 1,650 | 1,663 | 1,638 | 1,655 | +0.46% | 264,600 | 1370億3267万 | +0.67% |
| 12/29 | （空売り報告）モルガン・スタンレーMUFG証券 294,242株（0.71%）+0.04% |
| 12/26 | 1,643 | 1,650 | 1,635 | 1,648 | +0.46% | 295,000 | 1364億1168万 | +0.15% |
| 12/25 | 1,605 | 1,645 | 1,600 | 1,640 | +2.5% | 372,400 | 1357億9068万 | -0.24% |
| 12/25 | （空売り報告）JPM Securities Japan Co Ltd. 289,160株（0.69%）-0.01% |
| 12/25 | （空売り報告）モルガン・スタンレーMUFG証券 281,242株（0.67%）-0.05% |
| 12/24 | 1,600 | 1,610 | 1,598 | 1,600 | 0% | 227,600 | 1324億7872万 | -2.74% |
| 12/23 | 1,615 | 1,633 | 1,598 | 1,600 | -1.23% | 400,600 | 1324億7872万 | -2.79% |
| 12/23 | （空売り報告）モルガン・スタンレーMUFG証券 298,842株（0.72%）+0.04% |
| 12/22 | 1,608 | 1,623 | 1,605 | 1,620 | -0.92% | 333,400 | 1341億3470万 | -1.7% |
| 12/22 | （空売り報告）JPM Securities Japan Co Ltd. 292,460株（0.7%）+0.01% |
| 12/19 | 1,615 | 1,640 | 1,610 | 1,635 | +1.71% | 344,600 | 1353億7669万 | -0.91% |
| 12/18 | 1,583 | 1,610 | 1,575 | 1,608 | +2.23% | 318,800 | 1330億9971万 | -2.69% |
| 12/18 | （空売り報告）JPM Securities Japan Co Ltd. 287,560株（0.69%）-0.05% |
| 12/18 | （空売り報告）モルガン・スタンレーMUFG証券 283,242株（0.68%）-0.02% |
| 12/17 | （IR情報）14:30 剰余金の配当に関するお知らせ |
| 12/17 | 1,598 | 1,598 | 1,568 | 1,573 | -1.1% | 309,200 | 1302億174万 | -4.98% |
| 12/16 | 1,593 | 1,623 | 1,583 | 1,590 | +0.47% | 575,800 | 1316億5072万 | -4.1% |
| 12/16 | （空売り報告）モルガン・スタンレーMUFG証券 292,942株（0.7%）+0.05% |
| 12/15 | 1,598 | 1,600 | 1,568 | 1,583 | -0.16% | 547,200 | 1310億2973万 | -4.67% |
| 12/12 | 1,570 | 1,603 | 1,563 | 1,585 | +0.63% | 742,000 | 1312億3673万 | -4.69% |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 180,700株（0.43%）-0.07%義務消失 |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,062,603株（2.56%）+0.13% |
| 12/11 | 1,623 | 1,645 | 1,575 | 1,575 | -6.39% | 1,940,000 | 1304億874万 | -5.35% |
| 12/11 | （空売り報告）モルガン・スタンレーMUFG証券 271,342株（0.65%）+0.1% |
| 12/11 | （空売り報告）Barclays Capital Securities Ltd 207,200株（0.5%）再IN |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,007,003株（2.43%）+0.15% |
| 12/10 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/10 | 1,713 | 1,715 | 1,683 | 1,683 | -1.32% | 375,600 | 1393億965万 | +0.99% |
| 12/09 | （空売り報告）JPM Securities Japan Co Ltd. 307,560株（0.74%）-0.14% |
| 12/09 | （空売り報告）Barclays Capital Securities Ltd 177,899株（0.42%）-0.09%義務消失 |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 213,299株（0.51%）再IN |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 944,683株（2.28%）-0.03% |
| 12/04 | （空売り報告）JPM Securities Japan Co Ltd. 366,860株（0.88%）-0.02% |
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。
