| 2026 |
| 03/09 | 1,450 | 1,457 | 1,425 | 1,447 | -0.69% | 82,100 | 297億3064万 | +1.97% |
| 03/06 | 1,465 | 1,468 | 1,451 | 1,457 | +0.21% | 49,200 | 299億3610万 | +2.82% |
| 03/05 | 1,460 | 1,465 | 1,449 | 1,454 | +1.82% | 60,100 | 298億7446万 | +2.83% |
| 03/04 | 1,410 | 1,431 | 1,400 | 1,428 | +0.21% | 120,400 | 293億4025万 | +1.13% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 99,495株（0.48%）-0.05%義務消失 |
| 03/03 | 1,457 | 1,459 | 1,423 | 1,425 | -2.2% | 82,900 | 292億7862万 | +1.06% |
| 03/02 | 1,469 | 1,471 | 1,451 | 1,457 | -1.49% | 80,400 | 299億3610万 | +3.41% |
| 02/27 | 1,465 | 1,485 | 1,462 | 1,479 | +2% | 143,000 | 303億8812万 | +5.12% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 109,095株（0.53%）-0.14% |
| 02/26 | 1,454 | 1,466 | 1,450 | 1,450 | +0.28% | 57,200 | 297億9228万 | +3.28% |
| 02/25 | 1,440 | 1,451 | 1,436 | 1,446 | +0.63% | 71,700 | 297億1009万 | +3.14% |
| 02/24 | 1,426 | 1,440 | 1,416 | 1,437 | +0.7% | 150,400 | 295億2517万 | +2.64% |
| 02/20 | 1,426 | 1,435 | 1,422 | 1,427 | -0.97% | 69,500 | 293億1971万 | +2.07% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 138,095株（0.67%）-0.1% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 163,118株（0.79%）-0.01% |
| 02/19 | 1,430 | 1,447 | 1,420 | 1,441 | +1.26% | 110,200 | 296億736万 | +3.15% |
| 02/18 | 1,415 | 1,425 | 1,413 | 1,423 | +0.99% | 66,100 | 292億3752万 | +2.01% |
| 02/17 | 1,422 | 1,423 | 1,406 | 1,409 | -0.56% | 75,200 | 289億4987万 | +1.15% |
| 02/16 | 1,408 | 1,420 | 1,399 | 1,417 | +1.14% | 99,200 | 291億1424万 | +1.72% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 159,495株（0.77%）-0.12% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 165,718株（0.8%）+0.1% |
| 02/13 | 1,414 | 1,419 | 1,400 | 1,401 | -0.64% | 76,200 | 287億8550万 | +0.65% |
| 02/12 | 1,419 | 1,419 | 1,410 | 1,410 | +0.21% | 96,000 | 289億7042万 | +1.29% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 144,318株（0.7%）+0.08% |
| 02/10 | 1,400 | 1,410 | 1,394 | 1,407 | +0.36% | 79,900 | 289億878万 | +1.15% |
| 02/09 | 1,400 | 1,408 | 1,392 | 1,402 | +1.15% | 94,300 | 288億605万 | +0.79% |
| 02/06 | 1,393 | 1,394 | 1,380 | 1,386 | -0.5% | 53,700 | 284億7731万 | -0.36% |
| 02/05 | 1,384 | 1,398 | 1,377 | 1,393 | +2.05% | 83,400 | 286億2113万 | +0.07% |
| 02/04 | 1,354 | 1,367 | 1,350 | 1,365 | +0.52% | 78,000 | 280億4583万 | -2.01% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 184,195株（0.89%）-0.09% |
| 02/03 | 1,370 | 1,376 | 1,355 | 1,358 | -1.31% | 126,400 | 279億201万 | -2.51% |
| 02/02 | 1,391 | 1,397 | 1,376 | 1,376 | -0.94% | 99,000 | 282億7184万 | -1.29% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 202,795株（0.98%）-0.03% |
| 01/30 | 1,389 | 1,391 | 1,372 | 1,389 | +0.29% | 75,100 | 285億3894万 | -0.36% |
| 01/29 | 1,394 | 1,395 | 1,376 | 1,385 | -0.65% | 85,700 | 284億5676万 | -0.57% |
| 01/28 | 1,390 | 1,394 | 1,378 | 1,394 | +0.8% | 59,900 | 286億4168万 | +0.07% |
| 01/27 | 1,393 | 1,404 | 1,382 | 1,383 | -0.72% | 65,200 | 284億1567万 | -0.65% |
| 01/26 | 1,401 | 1,401 | 1,390 | 1,393 | -0.92% | 55,200 | 286億2113万 | +0.14% |
| 01/23 | 1,407 | 1,417 | 1,404 | 1,406 | -0.07% | 37,400 | 288億8823万 | +1.22% |
| 01/22 | 1,403 | 1,415 | 1,393 | 1,407 | +1.37% | 62,600 | 289億878万 | +1.44% |
| 01/21 | 1,395 | 1,398 | 1,386 | 1,388 | -0.5% | 45,600 | 285億1840万 | +0.29% |
| 01/20 | 1,397 | 1,409 | 1,391 | 1,395 | -0.29% | 43,100 | 286億6222万 | +1.01% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 128,918株（0.62%）+0.03% |
| 01/19 | 1,400 | 1,408 | 1,390 | 1,399 | -0.36% | 58,800 | 287億4441万 | +1.45% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,218株（0.59%）-0.01% |
| 01/16 | 1,403 | 1,408 | 1,397 | 1,404 | +0.07% | 42,400 | 288億4714万 | +2.03% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 124,118株（0.6%）+0.01% |
| 01/15 | 1,391 | 1,403 | 1,386 | 1,403 | +1.15% | 54,000 | 288億2659万 | +2.18% |
| 01/14 | 1,380 | 1,391 | 1,376 | 1,387 | +0.51% | 58,000 | 284億9785万 | +1.17% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 208,795株（1.01%）+0.08% |
| 01/13 | 1,414 | 1,414 | 1,378 | 1,380 | -1.36% | 98,800 | 283億5403万 | +0.8% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 121,318株（0.59%）-0.01% |
| 01/09 | 1,410 | 1,416 | 1,395 | 1,399 | -0.14% | 58,800 | 287億4441万 | +2.34% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 125,318株（0.6%）+0.06% |
| 01/08 | 1,400 | 1,410 | 1,394 | 1,401 | +0.29% | 60,500 | 287億8550万 | +2.64% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 112,018株（0.54%）-0.07% |
| 01/07 | 1,398 | 1,416 | 1,393 | 1,397 | +0.5% | 61,500 | 287億332万 | +2.57% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 125,518株（0.61%）+0.03% |
| 01/06 | 1,404 | 1,406 | 1,377 | 1,390 | +0.14% | 74,900 | 285億5949万 | +2.21% |
| 01/05 | 1,418 | 1,419 | 1,355 | 1,388 | -1.63% | 236,000 | 285億1840万 | +2.13% |
| 01/05 | （IR情報）9:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 193,095株（0.93%）+0.33% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 120,618株（0.58%）-0.19% |
| 2025 |
| 12/30 | 1,417 | 1,423 | 1,406 | 1,411 | 0% | 80,800 | 289億9097万 | +3.98% |
| 12/29 | 1,420 | 1,420 | 1,404 | 1,411 | +0.5% | 77,800 | 289億9097万 | +4.21% |
| 12/26 | 1,392 | 1,404 | 1,385 | 1,404 | +1.52% | 81,000 | 288億4714万 | +3.85% |
| 12/25 | 1,385 | 1,389 | 1,378 | 1,383 | -0.36% | 39,400 | 284億1567万 | +2.52% |
| 12/24 | 1,377 | 1,388 | 1,377 | 1,388 | +1.02% | 53,800 | 285億1840万 | +3.04% |
| 12/23 | 1,367 | 1,381 | 1,367 | 1,374 | +0.51% | 67,900 | 282億3075万 | +2.16% |
| 12/22 | 1,380 | 1,386 | 1,363 | 1,367 | -0.94% | 59,300 | 280億8692万 | +1.71% |
| 12/19 | 1,369 | 1,380 | 1,365 | 1,380 | +1.02% | 54,100 | 283億5403万 | +2.76% |
| 12/19 | （空売り報告）モルガン・スタンレーMUFG証券 123,595株（0.6%）+0.02% |
| 12/18 | 1,354 | 1,366 | 1,350 | 1,366 | +0.89% | 51,000 | 280億6638万 | +1.79% |
| 12/18 | （空売り報告）モルガン・スタンレーMUFG証券 119,995株（0.58%）-0.02% |
| 12/17 | 1,350 | 1,356 | 1,341 | 1,354 | +0.45% | 36,700 | 278億1982万 | +0.89% |
| 12/17 | （空売り報告）モルガン・スタンレーMUFG証券 124,495株（0.6%）+0.1% |
| 12/16 | 1,345 | 1,356 | 1,342 | 1,348 | -0.07% | 61,900 | 276億9654万 | +0.45% |
| 12/15 | 1,336 | 1,350 | 1,331 | 1,349 | +1.12% | 56,900 | 277億1709万 | +0.52% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 159,918株（0.77%）-0.05% |
| 12/12 | 1,330 | 1,342 | 1,330 | 1,334 | +0.83% | 50,300 | 274億889万 | -0.52% |
| 12/11 | 1,342 | 1,344 | 1,322 | 1,323 | -1.42% | 56,900 | 271億8288万 | -1.34% |
| 12/10 | 1,327 | 1,342 | 1,325 | 1,342 | +1.59% | 59,500 | 275億7326万 | +0.07% |
| 12/09 | 1,337 | 1,341 | 1,320 | 1,321 | -1.12% | 78,400 | 271億4179万 | -1.42% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 168,718株（0.82%）+0.09% |
| 12/08 | 1,341 | 1,345 | 1,332 | 1,336 | -0.37% | 56,500 | 274億4999万 | -0.3% |
| 12/05 | 1,336 | 1,347 | 1,333 | 1,341 | -0.22% | 39,000 | 275億5272万 | +0.15% |
| 12/04 | 1,330 | 1,344 | 1,330 | 1,344 | +1.05% | 39,200 | 276億1436万 | +0.37% |
| 12/03 | 1,335 | 1,336 | 1,328 | 1,330 | -0.37% | 49,700 | 273億2671万 | -0.75% |
| 12/03 | （空売り報告）モルガン・スタンレーMUFG証券 104,295株（0.5%）新規 |
| 12/02 | 1,343 | 1,346 | 1,335 | 1,335 | -0.67% | 34,200 | 274億2944万 | -0.45% |
| 12/01 | （IR情報）15:00 取締役辞任および役員人事・執行役員人事に関するお知らせ |
| 12/01 | 1,351 | 1,351 | 1,333 | 1,344 | -0.15% | 69,000 | 276億1436万 | +0.15% |
| 11/28 | 1,354 | 1,354 | 1,346 | 1,346 | 0% | 46,400 | 276億5545万 | +0.22% |
| 11/27 | 1,350 | 1,352 | 1,344 | 1,346 | +0.07% | 30,500 | 276億5545万 | +0.07% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 150,929株（0.73%）-0.07% |
| 11/26 | 1,349 | 1,354 | 1,344 | 1,345 | +0.37% | 33,000 | 276億3490万 | 0% |
| 11/25 | 1,352 | 1,355 | 1,340 | 1,340 | -0.81% | 40,800 | 275億3217万 | -0.37% |
| 11/21 | 1,330 | 1,357 | 1,326 | 1,351 | +1.58% | 59,900 | 277億5818万 | +0.45% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 164,929株（0.8%）+0.09% |
| 11/20 | 1,344 | 1,345 | 1,330 | 1,330 | -1.04% | 44,700 | 273億2671万 | -1.12% |
| 11/19 | 1,338 | 1,351 | 1,335 | 1,344 | +0.52% | 32,700 | 276億1436万 | -0.15% |
| 11/18 | 1,344 | 1,351 | 1,336 | 1,337 | -0.52% | 34,100 | 274億7053万 | -0.67% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 147,029株（0.71%）+0.11% |
| 11/17 | 1,352 | 1,352 | 1,335 | 1,344 | -0.07% | 37,300 | 276億1436万 | -0.22% |
| 11/14 | 1,359 | 1,363 | 1,343 | 1,345 | -1.1% | 61,500 | 276億3490万 | -0.22% |
| 11/13 | 1,364 | 1,364 | 1,354 | 1,360 | +0.37% | 24,500 | 279億4310万 | +0.67% |
| 11/12 | 1,350 | 1,366 | 1,347 | 1,355 | +0.37% | 49,300 | 278億4037万 | +0.15% |
| 11/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 124,729株（0.6%）+0.06% |
| 11/11 | 1,353 | 1,353 | 1,340 | 1,350 | 0% | 30,600 | 277億3764万 | -0.44% |
| 11/10 | 1,342 | 1,351 | 1,336 | 1,350 | +0.67% | 37,200 | 277億3764万 | -0.66% |
| 11/07 | 1,320 | 1,342 | 1,320 | 1,341 | +1.59% | 35,300 | 275億5272万 | -1.76% |
| 11/06 | 1,317 | 1,328 | 1,317 | 1,320 | +0.23% | 33,800 | 271億2124万 | -3.72% |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 111,429株（0.54%）再IN |
| 11/05 | 1,315 | 1,327 | 1,312 | 1,317 | -0.15% | 43,100 | 270億5960万 | -4.5% |
| 11/04 | 1,335 | 1,335 | 1,316 | 1,319 | -0.9% | 62,500 | 271億70万 | -4.97% |
| 10/31 | 1,317 | 1,331 | 1,317 | 1,331 | +0.68% | 46,900 | 273億4725万 | -4.86% |
| 10/30 | 1,325 | 1,337 | 1,322 | 1,322 | -0.23% | 71,500 | 271億6234万 | -6.17% |
| 10/29 | 1,355 | 1,355 | 1,325 | 1,325 | -2.65% | 112,000 | 272億2398万 | -6.62% |
| 10/28 | 1,370 | 1,371 | 1,353 | 1,361 | -0.87% | 56,200 | 279億6365万 | -4.69% |
| 10/27 | 1,372 | 1,377 | 1,369 | 1,373 | +0.96% | 43,300 | 282億1020万 | -4.39% |
| 10/24 | 1,377 | 1,384 | 1,360 | 1,360 | -1.09% | 64,300 | 279億4310万 | -5.82% |
| 10/23 | 1,376 | 1,384 | 1,373 | 1,375 | +0.07% | 36,500 | 282億5130万 | -5.37% |
| 10/22 | 1,365 | 1,382 | 1,365 | 1,374 | +1.1% | 54,400 | 282億3075万 | -5.89% |
| 10/21 | 1,364 | 1,370 | 1,354 | 1,359 | +0.67% | 59,900 | 279億2255万 | -7.43% |
| 10/20 | 1,350 | 1,360 | 1,345 | 1,350 | +0.67% | 51,500 | 277億3764万 | -8.47% |
| 10/17 | 1,350 | 1,350 | 1,337 | 1,341 | -0.59% | 54,600 | 275億5272万 | -9.58% |
| 10/16 | 1,345 | 1,355 | 1,341 | 1,349 | +0.3% | 62,700 | 277億1709万 | -9.58% |
| 10/15 | 1,342 | 1,353 | 1,336 | 1,345 | +0.45% | 48,700 | 276億3490万 | -10.39% |
| 10/14 | 1,346 | 1,356 | 1,336 | 1,339 | -1.76% | 105,400 | 275億1162万 | -11.21% |
| 10/10 | 1,373 | 1,375 | 1,360 | 1,363 | -1.59% | 113,100 | 280億474万 | -10.15% |
| 10/09 | 1,405 | 1,406 | 1,376 | 1,385 | -1.49% | 154,900 | 284億5676万 | -9.12% |
| 10/08 | 1,406 | 1,423 | 1,403 | 1,406 | -0.28% | 66,900 | 288億8823万 | -8.1% |
| 10/03 | （IR情報）9:00 第2四半期(累計)連結業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 10/03 | （IR情報）9:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
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。
