| 2026 |
| 03/11 | 1,084 | 1,088 | 1,082 | 1,088 | +0.46% | 88,000 | 557億7908万 | +1.59% |
| 03/10 | 1,080 | 1,083 | 1,072 | 1,083 | +1.03% | 109,400 | 555億2274万 | +1.12% |
| 03/09 | 1,064 | 1,079 | 1,060 | 1,072 | +0.28% | 165,000 | 549億5879万 | +0.19% |
| 03/06 | 1,065 | 1,070 | 1,061 | 1,069 | +0.09% | 66,700 | 548億499万 | -0.09% |
| 03/05 | 1,071 | 1,081 | 1,068 | 1,068 | +0.28% | 109,500 | 547億5372万 | -0.09% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 291,638株（0.56%）-0.03% |
| 03/04 | 1,066 | 1,070 | 1,056 | 1,065 | -0.47% | 159,800 | 545億9992万 | -0.37% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 303,938株（0.59%）-0.02% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 401,905株（0.78%）-0.07% |
| 03/03 | 1,075 | 1,076 | 1,065 | 1,070 | -0.83% | 123,200 | 548億5626万 | +0.09% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 314,738株（0.61%）-0.03% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 407,451株（0.79%）-0.09% |
| 03/02 | 1,082 | 1,087 | 1,077 | 1,079 | -0.55% | 109,600 | 553億1767万 | +0.94% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 328,742株（0.64%）+0.01% |
| 02/27 | 1,079 | 1,085 | 1,077 | 1,085 | +0.93% | 116,600 | 556億2527万 | +1.5% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 324,342株（0.63%）-0.01% |
| 02/26 | 1,076 | 1,079 | 1,074 | 1,075 | -0.09% | 101,600 | 551億1260万 | +0.66% |
| 02/25 | 1,067 | 1,077 | 1,064 | 1,076 | +0.94% | 137,300 | 551億6386万 | +0.75% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 331,742株（0.64%）-0.01% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 436,405株（0.85%）-0.06% |
| 02/24 | 1,056 | 1,068 | 1,056 | 1,066 | +0.76% | 139,600 | 546億5119万 | -0.19% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 336,742株（0.65%）-0.04% |
| 02/20 | 1,060 | 1,061 | 1,051 | 1,058 | -0.28% | 144,700 | 542億4105万 | -1.03% |
| 02/19 | 1,064 | 1,065 | 1,060 | 1,061 | 0% | 89,100 | 543億9485万 | -0.93% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 357,142株（0.69%）-0.02% |
| 02/18 | 1,060 | 1,064 | 1,060 | 1,061 | +0.38% | 84,400 | 543億9485万 | -1.03% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 364,742株（0.71%）-0.01% |
| 02/17 | 1,066 | 1,069 | 1,057 | 1,057 | -0.84% | 158,800 | 541億8978万 | -1.49% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 370,842株（0.72%）+0.07% |
| 02/16 | 1,074 | 1,078 | 1,065 | 1,066 | -0.47% | 163,900 | 546億5119万 | -0.84% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 337,842株（0.65%）+0.02% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 役員人事に関するお知らせ |
| 02/13 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 02/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）15:30 予想値と実績値の差異及び特別損失の計上に関するお知らせ |
| 02/13 | 1,074 | 1,075 | 1,069 | 1,071 | -0.28% | 120,300 | 549億753万 | -0.46% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 324,142株（0.63%）+0.02% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 469,905株（0.91%）+0.03% |
| 02/12 | 1,070 | 1,077 | 1,068 | 1,074 | +0.47% | 158,000 | 550億6133万 | -0.37% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 455,205株（0.88%）-0.02% |
| 02/10 | 1,069 | 1,074 | 1,066 | 1,069 | 0% | 126,000 | 548億499万 | -0.93% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 315,442株（0.61%）+0.02% |
| 02/09 | 1,075 | 1,078 | 1,068 | 1,069 | -0.19% | 119,900 | 548億499万 | -1.11% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 304,942株（0.59%）+0.02% |
| 02/06 | 1,078 | 1,079 | 1,070 | 1,071 | -0.37% | 98,100 | 549億753万 | -1.2% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 465,705株（0.9%）+0.05% |
| 02/05 | 1,084 | 1,087 | 1,075 | 1,075 | -0.56% | 137,700 | 551億1260万 | -1.01% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 294,042株（0.57%）+0.05% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 452,651株（0.88%）-0.07% |
| 02/04 | 1,074 | 1,082 | 1,071 | 1,081 | +0.93% | 99,200 | 554億2020万 | -0.92% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 270,942株（0.52%）-0.04% |
| 02/03 | 1,071 | 1,077 | 1,068 | 1,071 | 0% | 130,800 | 549億753万 | -2.1% |
| 02/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 290,442株（0.56%）再IN |
| 02/02 | 1,075 | 1,079 | 1,071 | 1,071 | 0% | 97,800 | 549億753万 | -2.55% |
| 01/30 | 1,065 | 1,071 | 1,061 | 1,071 | +0.75% | 107,000 | 549億753万 | -2.9% |
| 01/29 | 1,051 | 1,067 | 1,045 | 1,063 | +1.24% | 226,300 | 544億9739万 | -3.97% |
| 01/29 | （空売り報告）Nomura International plc 247,040株（0.48%）-0.03%義務消失 |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 247,842株（0.48%）-0.03%義務消失 |
| 01/28 | 1,061 | 1,061 | 1,050 | 1,050 | -1.13% | 233,700 | 538億3091万 | -5.49% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 262,842株（0.51%）-0.03% |
| 01/27 | 1,071 | 1,071 | 1,061 | 1,062 | -0.65% | 168,000 | 544億4612万 | -4.92% |
| 01/27 | （空売り報告）Nomura International plc 262,724株（0.51%）新規 |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 278,142株（0.54%）-0.02% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 436,600株（0.85%）+0.15% |
| 01/26 | 1,075 | 1,077 | 1,066 | 1,069 | -0.93% | 151,800 | 548億499万 | -4.64% |
| 01/23 | 1,070 | 1,080 | 1,070 | 1,079 | +0.94% | 103,500 | 553億1767万 | -4.09% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 287,542株（0.56%）-0.03% |
| 01/22 | 1,068 | 1,072 | 1,063 | 1,069 | +0.09% | 223,500 | 548億499万 | -5.23% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 303,842株（0.59%）-0.04% |
| 01/21 | 1,077 | 1,079 | 1,068 | 1,068 | -1.02% | 225,500 | 547億5372万 | -5.65% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 360,400株（0.7%）+0.04% |
| 01/20 | 1,078 | 1,082 | 1,071 | 1,079 | +0.19% | 250,200 | 553億1767万 | -5.02% |
| 01/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 327,642株（0.63%）-0.02% |
| 01/19 | 1,092 | 1,092 | 1,077 | 1,077 | -1.46% | 350,700 | 552億1513万 | -5.44% |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 335,942株（0.65%）+0.03% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 339,800株（0.66%）再IN |
| 01/16 | 1,100 | 1,101 | 1,091 | 1,093 | -0.55% | 120,400 | 560億3541万 | -4.37% |
| 01/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 322,242株（0.62%）-0.02% |
| 01/15 | 1,084 | 1,101 | 1,084 | 1,099 | +1.38% | 193,700 | 563億4302万 | -4.1% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 331,642株（0.64%）-0.06% |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 242,800株（0.47%）-0.04%義務消失 |
| 01/14 | 1,092 | 1,092 | 1,083 | 1,084 | -0.55% | 265,500 | 555億7401万 | -5.57% |
| 01/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 358,942株（0.7%）+0.06% |
| 01/14 | （空売り報告）Barclays Capital Securities Ltd 265,300株（0.51%）新規 |
| 01/13 | 1,102 | 1,103 | 1,090 | 1,090 | -1% | 324,600 | 558億8161万 | -5.22% |
| 01/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 328,942株（0.64%）新規 |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 490,651株（0.95%）+0.08% |
| 01/09 | 1,101 | 1,103 | 1,100 | 1,101 | +0.09% | 203,200 | 564億4555万 | -4.51% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 446,351株（0.87%）-0.06% |
| 01/08 | 1,110 | 1,110 | 1,100 | 1,100 | -0.63% | 322,000 | 563億9429万 | -4.84% |
| 01/07 | 1,113 | 1,117 | 1,107 | 1,107 | -0.27% | 202,700 | 567億5316万 | -4.49% |
| 01/06 | 1,114 | 1,116 | 1,108 | 1,110 | -0.27% | 229,500 | 569億696万 | -4.39% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 479,451株（0.93%）+0.04% |
| 01/05 | 1,131 | 1,131 | 1,113 | 1,113 | -1.94% | 238,700 | 570億6076万 | -4.38% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 458,051株（0.89%）+0.19% |
| 2025 |
| 12/30 | 1,140 | 1,143 | 1,134 | 1,135 | -0.61% | 184,600 | 581億8865万 | -2.74% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 361,051株（0.7%）+0.04% |
| 12/29 | 1,122 | 1,143 | 1,122 | 1,142 | -3.14% | 690,200 | 585億4752万 | -2.23% |
| 12/26 | 1,171 | 1,179 | 1,169 | 1,179 | +0.43% | 745,200 | 604億4442万 | +0.86% |
| 12/25 | 1,177 | 1,177 | 1,174 | 1,174 | -0.34% | 257,500 | 601億8808万 | +0.6% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 343,286株（0.66%）-0.13% |
| 12/24 | 1,179 | 1,182 | 1,178 | 1,178 | +0.17% | 193,400 | 603億9315万 | +0.94% |
| 12/23 | 1,177 | 1,179 | 1,176 | 1,176 | 0% | 141,300 | 602億9062万 | +0.86% |
| 12/22 | 1,182 | 1,183 | 1,175 | 1,176 | -0.08% | 181,300 | 602億9062万 | +0.94% |
| 12/19 | 1,179 | 1,183 | 1,177 | 1,177 | +0.09% | 242,600 | 603億4189万 | +1.12% |
| 12/18 | 1,172 | 1,178 | 1,171 | 1,176 | +0.51% | 90,200 | 602億9062万 | +1.12% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 405,586株（0.79%）+0.19% |
| 12/17 | 1,175 | 1,175 | 1,170 | 1,170 | 0% | 69,700 | 599億8301万 | +0.69% |
| 12/17 | （空売り報告）JPM Securities Japan Co Ltd. 276,587株（0.53%）-0.27% |
| 12/16 | 1,170 | 1,177 | 1,170 | 1,170 | +0.09% | 102,500 | 599億8301万 | +0.86% |
| 12/15 | 1,171 | 1,173 | 1,168 | 1,169 | +0.52% | 106,000 | 599億3175万 | +0.86% |
| 12/12 | 1,167 | 1,167 | 1,162 | 1,163 | +0.17% | 82,700 | 596億2414万 | +0.52% |
| 12/11 | 1,170 | 1,172 | 1,161 | 1,161 | -0.51% | 87,200 | 595億2161万 | +0.52% |
| 12/10 | 1,165 | 1,172 | 1,164 | 1,167 | +0.43% | 93,800 | 598億2921万 | +1.3% |
| 12/09 | 1,164 | 1,166 | 1,161 | 1,162 | +0.17% | 67,200 | 595億7287万 | +1.04% |
| 12/08 | 1,151 | 1,163 | 1,151 | 1,160 | +0.87% | 120,100 | 594億7034万 | +1.05% |
| 12/05 | 1,155 | 1,157 | 1,150 | 1,150 | -0.35% | 99,500 | 589億5766万 | +0.35% |
| 12/04 | 1,159 | 1,161 | 1,154 | 1,154 | -0.43% | 127,000 | 591億6273万 | +0.87% |
| 12/03 | 1,170 | 1,173 | 1,159 | 1,159 | -0.86% | 115,900 | 594億1907万 | +1.4% |
| 12/02 | 1,170 | 1,173 | 1,166 | 1,169 | 0% | 85,400 | 599億3175万 | +2.36% |
| 12/01 | 1,178 | 1,180 | 1,165 | 1,169 | -0.6% | 140,400 | 599億3175万 | +2.63% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 311,336株（0.6%）+0.03% |
| 11/28 | 1,180 | 1,183 | 1,173 | 1,176 | -0.25% | 136,100 | 602億9062万 | +3.34% |
| 11/27 | 1,175 | 1,180 | 1,171 | 1,179 | +0.34% | 117,700 | 604億4442万 | +3.79% |
| 11/27 | （空売り報告）JPM Securities Japan Co Ltd. 410,788株（0.8%）+0.01% |
| 11/26 | 1,160 | 1,175 | 1,160 | 1,175 | +1.47% | 101,300 | 602億3935万 | +3.71% |
| 11/26 | （空売り報告）JPM Securities Japan Co Ltd. 409,288株（0.79%）-0.02% |
| 11/25 | 1,175 | 1,177 | 1,158 | 1,158 | -1.03% | 142,100 | 593億6780万 | +2.48% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 293,136株（0.57%）-0.27% |
| 11/21 | 1,147 | 1,170 | 1,147 | 1,170 | +1.92% | 117,500 | 599億8301万 | +3.72% |
| 11/20 | 1,163 | 1,164 | 1,148 | 1,148 | -1.2% | 144,900 | 588億5513万 | +1.95% |
| 11/19 | 1,160 | 1,167 | 1,151 | 1,162 | +0.61% | 165,300 | 595億7287万 | +3.29% |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 431,436株（0.84%）+0.32% |
| 11/18 | 1,154 | 1,161 | 1,145 | 1,155 | 0% | 141,100 | 592億1400万 | +2.85% |
| 11/17 | 1,152 | 1,160 | 1,139 | 1,155 | +0.7% | 332,100 | 592億1400万 | +2.94% |
| 11/17 | （空売り報告）BNP Paribas Financial Markets SNC 222,390株（0.43%）-0.1%義務消失 |
| 11/14 | （IR情報）15:30 特別損失の計上に関するお知らせ |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 株主優待商品に関するお知らせ |
| 11/14 | 1,148 | 1,151 | 1,144 | 1,147 | +0.26% | 169,000 | 588億386万 | +2.32% |
| 11/14 | （空売り報告）BNP Paribas Financial Markets SNC 276,390株（0.53%）-0.14% |
| 11/13 | 1,147 | 1,152 | 1,141 | 1,144 | -0.17% | 81,800 | 586億5006万 | +2.05% |
| 11/12 | 1,146 | 1,149 | 1,140 | 1,146 | +0.17% | 97,900 | 587億5259万 | +2.23% |
| 11/11 | 1,135 | 1,144 | 1,127 | 1,144 | +1.15% | 131,300 | 586億5006万 | +1.96% |
| 11/11 | （空売り報告）BNP Paribas Financial Markets SNC 344,490株（0.67%）-0.03% |
| 11/10 | 1,130 | 1,134 | 1,119 | 1,131 | +0.98% | 143,000 | 579億8358万 | +0.89% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 266,636株（0.52%）再IN |
| 11/07 | 1,108 | 1,120 | 1,108 | 1,120 | +1.17% | 145,200 | 574億1964万 | -0.09% |
| 11/06 | 1,105 | 1,112 | 1,102 | 1,107 | +0.18% | 91,100 | 567億5316万 | -1.42% |
| 11/05 | 1,105 | 1,111 | 1,100 | 1,105 | +0.18% | 167,400 | 566億5062万 | -1.69% |
| 11/04 | 1,112 | 1,114 | 1,102 | 1,103 | -0.81% | 163,500 | 565億4809万 | -2.13% |
| 10/31 | 1,109 | 1,114 | 1,108 | 1,112 | +0.54% | 92,700 | 570億950万 | -1.59% |
| 10/30 | 1,113 | 1,116 | 1,104 | 1,106 | -0.72% | 226,200 | 567億189万 | -2.38% |
| 10/29 | 1,124 | 1,124 | 1,114 | 1,114 | -0.8% | 131,600 | 571億1203万 | -2.02% |
| 10/28 | 1,122 | 1,124 | 1,117 | 1,123 | +0.18% | 68,000 | 575億7344万 | -1.49% |
| 10/27 | 1,124 | 1,126 | 1,117 | 1,121 | +0.54% | 75,900 | 574億7090万 | -1.84% |
| 10/24 | 1,123 | 1,126 | 1,114 | 1,115 | -0.62% | 100,500 | 571億6330万 | -2.62% |
| 10/23 | 1,128 | 1,132 | 1,121 | 1,122 | -0.36% | 102,100 | 575億2217万 | -2.18% |
| 10/22 | 1,117 | 1,126 | 1,116 | 1,126 | +1.26% | 117,800 | 577億2724万 | -2% |
| 10/21 | 1,110 | 1,114 | 1,108 | 1,112 | +0.36% | 93,500 | 570億950万 | -3.39% |
| 10/20 | 1,118 | 1,123 | 1,107 | 1,108 | -0.72% | 201,900 | 568億443万 | -3.99% |
| 10/20 | （空売り報告）BNP Paribas Financial Markets SNC 363,090株（0.7%）+0.1% |
| 10/17 | 1,114 | 1,118 | 1,112 | 1,116 | +0.18% | 74,000 | 572億1457万 | -3.46% |
| 10/16 | 1,118 | 1,123 | 1,110 | 1,114 | -0.45% | 156,200 | 571億1203万 | -3.8% |
| 10/15 | 1,125 | 1,129 | 1,117 | 1,119 | -0.09% | 124,800 | 573億6837万 | -3.62% |
| 10/14 | 1,119 | 1,123 | 1,113 | 1,120 | -0.44% | 181,400 | 574億1964万 | -3.61% |
| 10/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 247,342株（0.48%）-0.09%義務消失 |
| 10/10 | 1,120 | 1,127 | 1,119 | 1,125 | 0% | 119,500 | 576億7597万 | -3.27% |
| 10/09 | （空売り報告）BNP Paribas Financial Markets SNC 312,490株（0.6%）+0.03% |
| 10/07 | （空売り報告）BNP Paribas Financial Markets SNC 295,990株（0.57%）-0.11% |
| 10/07 | （空売り報告）JPM Securities Japan Co Ltd. 420,288株（0.81%）+0.1% |
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。
