| 2026 |
| 09/11 | 1,373 | 1,392 | 1,371 | 1,388 | +0.51% | 37,100 | 285億1840万 | -0.07% |
| 09/10 | 1,380 | 1,385 | 1,372 | 1,381 | -0.14% | 20,400 | 283億7457万 | -0.43% |
| 09/09 | 1,379 | 1,388 | 1,373 | 1,383 | -0.29% | 15,900 | 284億1567万 | -0.14% |
| 09/08 | 1,380 | 1,390 | 1,375 | 1,387 | +0.36% | 19,600 | 284億9785万 | +0.29% |
| 09/07 | 1,394 | 1,394 | 1,382 | 1,382 | -0.93% | 25,800 | 283億9512万 | +0.07% |
| 09/04 | 1,391 | 1,401 | 1,388 | 1,395 | +0.36% | 21,600 | 286億6222万 | +1.09% |
| 09/03 | 1,390 | 1,400 | 1,390 | 1,390 | 0% | 18,400 | 285億5949万 | +0.72% |
| 09/02 | 1,405 | 1,405 | 1,390 | 1,390 | -1.35% | 41,500 | 285億5949万 | +0.8% |
| 09/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 189,459株（0.92%）+0.04% |
| 09/01 | 1,405 | 1,417 | 1,405 | 1,409 | 0% | 35,600 | 289億4987万 | +2.25% |
| 08/31 | 1,400 | 1,414 | 1,393 | 1,409 | +0.28% | 40,500 | 289億4987万 | +2.47% |
| 08/28 | 1,395 | 1,405 | 1,387 | 1,405 | +0.29% | 36,100 | 288億6769万 | +2.41% |
| 08/27 | 1,408 | 1,409 | 1,395 | 1,401 | -0.57% | 27,800 | 287億8550万 | +2.26% |
| 08/26 | 1,400 | 1,410 | 1,400 | 1,409 | +0.36% | 23,500 | 289億4987万 | +3.07% |
| 08/25 | 1,395 | 1,409 | 1,392 | 1,404 | +0.72% | 38,100 | 288億4714万 | +2.86% |
| 08/24 | 1,386 | 1,407 | 1,386 | 1,394 | +0.22% | 33,800 | 286億4168万 | +2.35% |
| 08/21 | 1,395 | 1,399 | 1,386 | 1,391 | -0.43% | 22,400 | 285億8004万 | +2.28% |
| 08/20 | 1,394 | 1,402 | 1,387 | 1,397 | +0.22% | 29,400 | 287億332万 | +2.87% |
| 08/19 | 1,390 | 1,405 | 1,380 | 1,394 | +0.22% | 43,200 | 286億4168万 | +2.88% |
| 08/18 | 1,388 | 1,397 | 1,376 | 1,391 | +0.22% | 29,800 | 285億8004万 | +2.88% |
| 08/17 | 1,380 | 1,398 | 1,373 | 1,388 | +0.58% | 46,000 | 285億1840万 | +2.81% |
| 08/14 | 1,371 | 1,383 | 1,365 | 1,380 | +0.66% | 32,000 | 283億5403万 | +2.37% |
| 08/13 | 1,369 | 1,378 | 1,364 | 1,371 | +0.51% | 24,300 | 281億6911万 | +1.86% |
| 08/12 | 1,380 | 1,380 | 1,361 | 1,364 | -0.07% | 27,300 | 280億2528万 | +1.41% |
| 08/10 | 1,370 | 1,371 | 1,355 | 1,365 | 0% | 20,400 | 280億4583万 | +1.64% |
| 08/07 | 1,349 | 1,369 | 1,347 | 1,365 | +1.87% | 52,500 | 280億4583万 | +1.79% |
| 08/06 | 1,329 | 1,346 | 1,329 | 1,340 | +0.83% | 26,900 | 275億3217万 | 0% |
| 08/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 180,859株（0.88%）-0.03% |
| 08/05 | 1,330 | 1,339 | 1,328 | 1,329 | -0.08% | 37,800 | 273億616万 | -0.82% |
| 08/04 | 1,339 | 1,344 | 1,330 | 1,330 | -0.67% | 34,700 | 273億2671万 | -0.82% |
| 08/03 | 1,358 | 1,368 | 1,339 | 1,339 | -1.4% | 53,700 | 275億1162万 | -0.22% |
| 07/31 | 1,369 | 1,384 | 1,353 | 1,358 | -1.52% | 34,900 | 279億201万 | +1.12% |
| 07/30 | 1,385 | 1,390 | 1,368 | 1,379 | -0.43% | 48,200 | 283億3348万 | +2.76% |
| 07/29 | 1,358 | 1,391 | 1,352 | 1,385 | +2.59% | 55,900 | 284億5676万 | +3.36% |
| 07/28 | 1,343 | 1,357 | 1,342 | 1,350 | +0.07% | 37,400 | 277億3764万 | +0.9% |
| 07/27 | 1,331 | 1,353 | 1,331 | 1,349 | +1.35% | 26,900 | 277億1709万 | +0.9% |
| 07/24 | 1,333 | 1,345 | 1,327 | 1,331 | -0.52% | 33,900 | 273億4725万 | -0.37% |
| 07/23 | 1,341 | 1,346 | 1,333 | 1,338 | -0.52% | 14,300 | 274億9108万 | +0.15% |
| 07/22 | 1,341 | 1,349 | 1,331 | 1,345 | -0.07% | 21,200 | 276億3490万 | +0.67% |
| 07/21 | 1,355 | 1,361 | 1,339 | 1,346 | +0.37% | 40,600 | 276億5545万 | +0.75% |
| 07/17 | 1,343 | 1,354 | 1,335 | 1,341 | -0.15% | 26,100 | 275億5272万 | +0.37% |
| 07/16 | 1,339 | 1,345 | 1,331 | 1,343 | +0.9% | 15,600 | 275億9381万 | +0.52% |
| 07/15 | 1,344 | 1,344 | 1,327 | 1,331 | -0.15% | 22,400 | 273億4725万 | -0.37% |
| 07/14 | 1,330 | 1,343 | 1,330 | 1,333 | +1.06% | 24,100 | 273億8835万 | -0.3% |
| 07/13 | 1,330 | 1,335 | 1,319 | 1,319 | -1.05% | 29,600 | 271億70万 | -1.27% |
| 07/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 188,259株（0.91%）+0.11% |
| 07/10 | 1,334 | 1,336 | 1,326 | 1,333 | -0.07% | 27,600 | 273億8835万 | -0.22% |
| 07/09 | 1,332 | 1,341 | 1,328 | 1,334 | 0% | 25,800 | 274億889万 | -0.07% |
| 07/08 | 1,337 | 1,345 | 1,330 | 1,334 | -0.3% | 24,400 | 274億889万 | 0% |
| 07/07 | 1,315 | 1,346 | 1,315 | 1,338 | +1.83% | 42,900 | 274億9108万 | +0.45% |
| 07/06 | 1,317 | 1,324 | 1,312 | 1,314 | -0.15% | 66,800 | 269億9796万 | -1.2% |
| 07/03 | 1,339 | 1,339 | 1,312 | 1,316 | -2.59% | 122,300 | 270億3906万 | -0.98% |
| 07/03 | （IR情報）9:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/02 | 1,351 | 1,358 | 1,341 | 1,351 | +1.43% | 32,300 | 277億5818万 | +1.66% |
| 07/01 | 1,355 | 1,355 | 1,330 | 1,332 | -1.77% | 44,900 | 273億6780万 | +0.3% |
| 06/30 | 1,365 | 1,374 | 1,356 | 1,356 | -0.44% | 27,300 | 278億6091万 | +2.26% |
| 06/29 | 1,356 | 1,374 | 1,356 | 1,362 | +0.52% | 47,600 | 279億8419万 | +2.87% |
| 06/26 | 1,339 | 1,355 | 1,334 | 1,355 | +1.57% | 46,800 | 278億4037万 | +2.5% |
| 06/25 | 1,334 | 1,341 | 1,327 | 1,334 | -0.22% | 36,400 | 274億889万 | +0.98% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 165,888株（0.8%）+0.01% |
| 06/24 | 1,327 | 1,339 | 1,326 | 1,337 | +0.38% | 31,000 | 274億7053万 | +1.21% |
| 06/23 | 1,326 | 1,334 | 1,324 | 1,332 | +0.3% | 23,000 | 273億6780万 | +0.83% |
| 06/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 163,488株（0.79%）-0.01% |
| 06/22 | 1,340 | 1,341 | 1,324 | 1,328 | +0.38% | 22,800 | 272億8561万 | +0.45% |
| 06/19 | 1,329 | 1,340 | 1,322 | 1,323 | -0.45% | 32,500 | 271億8288万 | +0.08% |
| 06/18 | 1,340 | 1,341 | 1,320 | 1,329 | -1.04% | 23,800 | 273億616万 | +0.45% |
| 06/17 | 1,342 | 1,359 | 1,339 | 1,343 | +0.37% | 26,300 | 275億9381万 | +1.44% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 164,888株（0.8%）+0.01% |
| 06/16 | （IR情報）16:35 取締役の再任・退任、監査役の再任及び新任執行役員に関するお知らせ |
| 06/16 | 1,339 | 1,339 | 1,329 | 1,338 | -0.89% | 26,700 | 274億9108万 | +0.98% |
| 06/15 | 1,345 | 1,355 | 1,338 | 1,350 | +1.12% | 29,700 | 277億3764万 | +1.89% |
| 06/15 | （空売り報告）Citigroup Global Markets Limited 100,800株（0.49%）-0.05%義務消失 |
| 06/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 164,088株（0.79%）-0.01% |
| 06/12 | 1,341 | 1,345 | 1,329 | 1,335 | -0.82% | 34,500 | 274億2944万 | +0.83% |
| 06/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 164,388株（0.8%）+0.1% |
| 06/11 | 1,344 | 1,348 | 1,328 | 1,346 | +0.15% | 26,900 | 276億5545万 | +1.58% |
| 06/10 | 1,318 | 1,345 | 1,318 | 1,344 | +1.97% | 37,600 | 276億1436万 | +1.43% |
| 06/09 | 1,325 | 1,333 | 1,314 | 1,318 | -0.38% | 35,900 | 270億8015万 | -0.53% |
| 06/08 | 1,304 | 1,340 | 1,304 | 1,323 | +1.22% | 43,500 | 271億8288万 | -0.15% |
| 06/05 | 1,308 | 1,321 | 1,307 | 1,307 | +0.54% | 42,100 | 268億5414万 | -1.43% |
| 06/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 144,588株（0.7%）+0.01% |
| 06/04 | 1,293 | 1,301 | 1,282 | 1,300 | +0.54% | 26,400 | 267億1032万 | -2.03% |
| 06/03 | 1,274 | 1,299 | 1,267 | 1,293 | +1.25% | 47,500 | 265億6649万 | -2.64% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 142,888株（0.69%）-0.01% |
| 06/02 | 1,290 | 1,290 | 1,272 | 1,277 | -1.54% | 61,300 | 262億3775万 | -3.98% |
| 06/01 | 1,314 | 1,314 | 1,293 | 1,297 | -2.11% | 59,500 | 266億4868万 | -2.7% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 144,388株（0.7%）+0.09% |
| 05/29 | 1,310 | 1,342 | 1,310 | 1,325 | +1.15% | 38,400 | 272億2398万 | -0.9% |
| 05/28 | 1,298 | 1,314 | 1,297 | 1,310 | +0.92% | 39,100 | 269億1578万 | -2.31% |
| 05/27 | 1,297 | 1,302 | 1,286 | 1,298 | 0% | 43,300 | 266億6922万 | -3.49% |
| 05/26 | 1,301 | 1,311 | 1,296 | 1,298 | -0.46% | 59,900 | 266億6922万 | -3.85% |
| 05/25 | （IR情報）15:30 取締役候補者及び監査役候補者の決定に関するお知らせ |
| 05/25 | 1,332 | 1,332 | 1,304 | 1,304 | -2.54% | 63,900 | 267億9250万 | -3.83% |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 127,088株（0.61%）+0.02% |
| 05/22 | 1,333 | 1,340 | 1,327 | 1,338 | +0.6% | 34,700 | 274億9108万 | -1.62% |
| 05/21 | 1,338 | 1,345 | 1,330 | 1,330 | -0.23% | 37,500 | 273億2671万 | -2.42% |
| 05/21 | （空売り報告）Citigroup Global Markets Limited 112,400株（0.54%）新規 |
| 05/20 | 1,350 | 1,353 | 1,326 | 1,333 | -1.41% | 48,800 | 273億8835万 | -2.49% |
| 05/19 | 1,341 | 1,360 | 1,341 | 1,352 | +0.82% | 38,200 | 277億7873万 | -1.46% |
| 05/18 | 1,347 | 1,347 | 1,335 | 1,341 | -0.81% | 34,500 | 275億5272万 | -2.54% |
| 05/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 121,388株（0.59%）-0.02% |
| 05/15 | 1,354 | 1,354 | 1,333 | 1,352 | +0.52% | 33,000 | 277億7873万 | -1.96% |
| 05/14 | 1,351 | 1,357 | 1,339 | 1,345 | -1.25% | 22,100 | 276億3490万 | -2.75% |
| 05/13 | 1,341 | 1,365 | 1,340 | 1,362 | +1.57% | 38,100 | 279億8419万 | -1.8% |
| 05/12 | 1,345 | 1,351 | 1,336 | 1,341 | -0.07% | 30,300 | 275億5272万 | -3.46% |
| 05/11 | 1,338 | 1,348 | 1,333 | 1,342 | -0.22% | 36,700 | 275億7326万 | -3.59% |
| 05/08 | 1,346 | 1,353 | 1,340 | 1,345 | +0.3% | 41,100 | 276億3490万 | -3.58% |
| 05/07 | 1,350 | 1,354 | 1,330 | 1,341 | -0.45% | 53,700 | 275億5272万 | -4.01% |
| 05/01 | 1,337 | 1,348 | 1,333 | 1,347 | +1.05% | 32,400 | 276億7600万 | -3.85% |
| 04/30 | 1,348 | 1,348 | 1,325 | 1,333 | -0.67% | 49,900 | 273億8835万 | -5.12% |
| 04/28 | 1,334 | 1,342 | 1,329 | 1,342 | +0.75% | 57,700 | 275億7326万 | -4.76% |
| 04/27 | 1,335 | 1,342 | 1,328 | 1,332 | +0.38% | 51,500 | 273億6780万 | -5.73% |
| 04/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 125,588株（0.61%）+0.08% |
| 04/24 | 1,348 | 1,354 | 1,327 | 1,327 | -1.19% | 53,500 | 272億6507万 | -6.29% |
| 04/23 | 1,356 | 1,358 | 1,342 | 1,343 | -0.96% | 66,200 | 275億9381万 | -5.42% |
| 04/22 | 1,383 | 1,386 | 1,356 | 1,356 | -2.31% | 48,100 | 278億6091万 | -4.84% |
| 04/21 | 1,418 | 1,419 | 1,388 | 1,388 | -1.77% | 44,100 | 285億1840万 | -2.8% |
| 04/20 | 1,421 | 1,425 | 1,411 | 1,413 | -0.84% | 35,900 | 290億3206万 | -1.12% |
| 04/17 | 1,423 | 1,434 | 1,419 | 1,425 | -0.28% | 24,600 | 292億7862万 | -0.35% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 109,288株（0.53%）-0.12% |
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。
