| 2026 |
| 04/02 | 1,432 | 1,439 | 1,404 | 1,425 | +0.35% | 52,300 | 292億7862万 | -0.84% |
| 04/01 | 1,419 | 1,421 | 1,407 | 1,420 | +1.57% | 56,900 | 291億7588万 | -1.25% |
| 03/31 | 1,407 | 1,413 | 1,390 | 1,398 | -0.14% | 72,700 | 287億2386万 | -2.85% |
| 03/30 | 1,382 | 1,400 | 1,380 | 1,400 | -2.64% | 172,400 | 287億6496万 | -2.78% |
| 03/27 | 1,445 | 1,449 | 1,438 | 1,438 | -0.21% | 142,400 | 295億4572万 | -0.21% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 138,688株（0.67%）+0.08% |
| 03/26 | 1,453 | 1,454 | 1,429 | 1,441 | -0.62% | 62,000 | 296億736万 | 0% |
| 03/25 | 1,435 | 1,454 | 1,435 | 1,450 | +1.05% | 53,500 | 297億9228万 | +0.69% |
| 03/24 | 1,438 | 1,448 | 1,431 | 1,435 | +1.34% | 42,400 | 294億8408万 | -0.21% |
| 03/23 | 1,423 | 1,428 | 1,413 | 1,416 | -0.35% | 55,900 | 290億9370万 | -1.46% |
| 03/19 | 1,446 | 1,452 | 1,421 | 1,421 | -2.34% | 65,500 | 291億9643万 | -1.11% |
| 03/18 | 1,445 | 1,455 | 1,440 | 1,455 | +0.83% | 47,700 | 298億9501万 | +1.32% |
| 03/17 | 1,430 | 1,444 | 1,429 | 1,443 | +1.76% | 43,500 | 296億4845万 | +0.63% |
| 03/16 | 1,435 | 1,435 | 1,417 | 1,418 | -1.39% | 59,000 | 291億3479万 | -0.98% |
| 03/13 | 1,437 | 1,447 | 1,436 | 1,438 | -0.07% | 53,500 | 295億4572万 | +0.49% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 122,688株（0.59%）-0.01% |
| 03/12 | 1,435 | 1,450 | 1,425 | 1,439 | -0.07% | 74,600 | 295億6626万 | +0.77% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,488株（0.6%）-0.19% |
| 03/11 | 1,457 | 1,470 | 1,440 | 1,440 | -0.89% | 55,700 | 295億8681万 | +1.12% |
| 03/10 | 1,470 | 1,470 | 1,450 | 1,453 | +0.41% | 55,000 | 298億5391万 | +2.18% |
| 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。
