| 2026 |
| 03/06 | 2,280 | 2,530 | 2,280 | 2,518 | +9.19% | 306,800 | 723億3710万 | +17.12% |
| 03/05 | （5%ルール）モルガン・スタンレーMUFG証券（4.55%）モルガン・スタンレー・アンド・カンパニー・インタ…（2.5%） |
| 03/05 | 2,262 | 2,344 | 2,233 | 2,306 | +4.16% | 213,000 | 662億4676万 | +7.31% |
| 03/04 | 2,126 | 2,298 | 2,092 | 2,214 | +3.6% | 327,800 | 636億379万 | +2.41% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 149,500株（0.52%）-0.13% |
| 03/03 | 2,208 | 2,227 | 2,136 | 2,137 | -2.46% | 118,000 | 613億9173万 | -1.93% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 188,900株（0.65%）-0.07% |
| 03/02 | 2,193 | 2,235 | 2,158 | 2,191 | -0.23% | 111,200 | 629億4304万 | -0.5% |
| 02/27 | 2,242 | 2,259 | 2,151 | 2,196 | +0.05% | 208,300 | 630億8668万 | -1.3% |
| 02/26 | 2,056 | 2,225 | 2,049 | 2,195 | +6.76% | 220,000 | 630億5796万 | -2.31% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 209,500株（0.72%）-0.17% |
| 02/25 | 2,051 | 2,098 | 2,036 | 2,056 | +2.75% | 157,300 | 590億6476万 | -9.55% |
| 02/24 | （IR情報）15:40 従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 02/24 | 2,052 | 2,068 | 1,967 | 2,001 | -2.1% | 162,400 | 574億8472万 | -13.26% |
| 02/20 | 2,050 | 2,085 | 2,032 | 2,044 | -0.24% | 143,200 | 587億2003万 | -12.72% |
| 02/19 | （5%ルール）モルガン・スタンレーMUFG証券（6.19%）モルガン・スタンレー・アンド・カンパニー・インタ…（0.19%） |
| 02/19 | 2,042 | 2,076 | 2,008 | 2,049 | +2.25% | 160,700 | 588億6367万 | -13.76% |
| 02/18 | 1,950 | 2,036 | 1,911 | 2,004 | +1.78% | 184,800 | 575億7091万 | -16.64% |
| 02/17 | 1,967 | 1,988 | 1,924 | 1,969 | +2.02% | 180,800 | 565億6543万 | -19.17% |
| 02/16 | 1,921 | 1,982 | 1,869 | 1,930 | +1.42% | 310,000 | 554億4504万 | -21.99% |
| 02/13 | 2,012 | 2,029 | 1,882 | 1,903 | -7.71% | 349,400 | 546億6938万 | -24.15% |
| 02/12 | 2,145 | 2,145 | 2,033 | 2,062 | -3.01% | 231,200 | 592億3713万 | -18.91% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 256,500株（0.89%）-0.09% |
| 02/10 | 2,063 | 2,150 | 2,035 | 2,126 | +4.68% | 206,200 | 610億7572万 | -17.28% |
| 02/09 | 2,026 | 2,066 | 1,959 | 2,031 | +0.3% | 357,000 | 583億4656万 | -21.73% |
| 02/06 | 2,130 | 2,130 | 1,956 | 2,025 | -7.11% | 523,800 | 581億7420万 | -22.95% |
| 02/05 | 2,090 | 2,225 | 2,064 | 2,180 | +5.31% | 590,500 | 626億2704万 | -18.29% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 284,400株（0.98%）-0.04% |
| 02/04 | 2,362 | 2,367 | 2,051 | 2,070 | -14.18% | 731,000 | 594億6696万 | -23.19% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 294,500株（1.02%）+0.09% |
| 02/03 | 2,427 | 2,448 | 2,365 | 2,412 | +1.47% | 163,500 | 692億9193万 | -11.55% |
| 02/02 | 2,354 | 2,415 | 2,321 | 2,377 | +0.51% | 187,700 | 682億8645万 | -13.44% |
| 01/30 | 2,397 | 2,397 | 2,312 | 2,365 | -1.34% | 197,000 | 679億4172万 | -14.37% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 269,400株（0.93%）+0.1% |
| 01/29 | 2,452 | 2,460 | 2,352 | 2,397 | -3.77% | 292,100 | 688億6101万 | -13.59% |
| 01/28 | 2,619 | 2,638 | 2,478 | 2,491 | -4.96% | 274,700 | 715億6144万 | -10.46% |
| 01/27 | 2,655 | 2,679 | 2,621 | 2,621 | -1.13% | 86,400 | 752億9608万 | -5.79% |
| 01/26 | 2,661 | 2,709 | 2,619 | 2,651 | -1.89% | 110,600 | 761億5792万 | -4.47% |
| 01/23 | 2,801 | 2,866 | 2,654 | 2,702 | -2.7% | 206,500 | 776億2305万 | -2.45% |
| 01/22 | 2,780 | 2,843 | 2,716 | 2,777 | +1.72% | 139,100 | 797億7765万 | +0.51% |
| 01/21 | 2,796 | 2,800 | 2,655 | 2,730 | -4.08% | 266,100 | 784億2744万 | -0.66% |
| 01/20 | 2,923 | 2,941 | 2,811 | 2,846 | -1.86% | 168,400 | 817億5988万 | +4.06% |
| 01/19 | 2,980 | 3,040 | 2,870 | 2,900 | +0.17% | 345,200 | 833億1120万 | +6.7% |
| 01/16 | 2,875 | 2,897 | 2,745 | 2,895 | -0.03% | 286,700 | 831億6756万 | +7.18% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 238,800株（0.83%）+0.06% |
| 01/15 | 2,880 | 2,955 | 2,771 | 2,896 | +6.08% | 795,700 | 831億9628万 | +7.9% |
| 01/14 | （IR情報）15:30 2026年5月期第2四半期決算説明会資料 |
| 01/14 | （IR情報）15:30 配当方針の変更及び配当予想の修正(初配)に関するお知らせ |
| 01/14 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 01/14 | （IR情報）15:30 指名報酬委員会の設置に関するお知らせ |
| 01/14 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/14 | 2,850 | 2,869 | 2,694 | 2,730 | -3.23% | 284,900 | 784億2744万 | +2.29% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 223,100株（0.77%）+0.14% |
| 01/13 | 2,925 | 2,925 | 2,802 | 2,821 | -3.32% | 239,400 | 810億4168万 | +6.13% |
| 01/09 | 2,850 | 2,918 | 2,801 | 2,918 | +3.88% | 158,100 | 838億2830万 | +10.49% |
| 01/08 | 2,786 | 2,850 | 2,772 | 2,809 | +2.67% | 157,400 | 806億9695万 | +7.3% |
| 01/07 | 2,724 | 2,783 | 2,700 | 2,736 | -0.15% | 97,700 | 785億9980万 | +4.91% |
| 01/06 | 2,792 | 2,792 | 2,660 | 2,740 | -0.54% | 202,800 | 787億1472万 | +5.3% |
| 01/05 | 2,867 | 2,880 | 2,627 | 2,755 | -3.94% | 620,400 | 791億4564万 | +6.17% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 182,600株（0.63%）-0.16% |
| 2025 |
| 12/30 | 2,999 | 2,999 | 2,846 | 2,868 | -4.56% | 216,100 | 823億9190万 | +11.08% |
| 12/29 | 2,915 | 3,020 | 2,873 | 3,005 | +4.89% | 231,300 | 863億2764万 | +17.06% |
| 12/26 | 2,874 | 2,909 | 2,859 | 2,865 | -0.21% | 93,100 | 823億572万 | +12.53% |
| 12/25 | 2,854 | 2,875 | 2,805 | 2,871 | -0.69% | 123,700 | 824億7808万 | +13.48% |
| 12/24 | 2,878 | 2,940 | 2,813 | 2,891 | +4.07% | 415,700 | 830億5264万 | +15.04% |
| 12/24 | （空売り報告）JPM Securities Japan Co Ltd. 36,641株（0.12%）-0.68%義務消失 |
| 12/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 228,400株（0.79%）-0.01% |
| 12/23 | 2,673 | 2,813 | 2,656 | 2,778 | +4.87% | 141,300 | 798億638万 | +11.48% |
| 12/22 | 2,650 | 2,657 | 2,612 | 2,649 | +1.57% | 84,400 | 761億47万 | +6.86% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 230,300株（0.8%）+0.01% |
| 12/19 | 2,516 | 2,614 | 2,504 | 2,608 | +4.74% | 95,700 | 749億2262万 | +5.33% |
| 12/19 | （空売り報告）JPM Securities Japan Co Ltd. 230,760株（0.8%）+0.01% |
| 12/18 | 2,428 | 2,503 | 2,422 | 2,490 | +1.92% | 113,200 | 715億3272万 | +0.52% |
| 12/17 | 2,552 | 2,560 | 2,403 | 2,443 | -3.13% | 123,700 | 701億8250万 | -1.73% |
| 12/16 | 2,510 | 2,568 | 2,487 | 2,522 | -0.51% | 336,400 | 724億5201万 | +1.33% |
| 12/15 | 2,399 | 2,549 | 2,394 | 2,535 | +5.67% | 176,600 | 728億2548万 | +1.73% |
| 12/12 | 2,383 | 2,431 | 2,354 | 2,399 | -0.08% | 173,100 | 689億1847万 | -3.77% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 227,000株（0.79%）-0.01% |
| 12/11 | 2,478 | 2,522 | 2,368 | 2,401 | -1.11% | 165,000 | 689億7592万 | -4% |
| 12/10 | 2,436 | 2,482 | 2,407 | 2,428 | -1.66% | 90,900 | 697億5158万 | -3.27% |
| 12/10 | （空売り報告）JPM Securities Japan Co Ltd. 228,960株（0.79%）-0.01% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 231,200株（0.8%）+0.01% |
| 12/09 | 2,476 | 2,496 | 2,434 | 2,469 | +0.16% | 102,300 | 709億2943万 | -1.87% |
| 12/08 | 2,508 | 2,560 | 2,441 | 2,465 | -2.53% | 146,600 | 708億1452万 | -2.3% |
| 12/08 | （空売り報告）JPM Securities Japan Co Ltd. 230,660株（0.8%）+0.01% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 229,100株（0.79%）-0.04% |
| 12/05 | 2,469 | 2,541 | 2,453 | 2,529 | +2.97% | 55,800 | 726億5311万 | +0.08% |
| 12/04 | 2,425 | 2,486 | 2,425 | 2,456 | +2.08% | 93,600 | 705億5596万 | -2.92% |
| 12/03 | 2,349 | 2,440 | 2,349 | 2,406 | +3.13% | 172,600 | 691億1956万 | -5.31% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 239,300株（0.83%）+0.11% |
| 12/02 | 2,506 | 2,514 | 2,333 | 2,333 | -8.72% | 168,600 | 670億2242万 | -8.72% |
| 12/01 | 2,595 | 2,610 | 2,536 | 2,556 | -1.05% | 138,400 | 734億2876万 | -0.85% |
| 11/28 | 2,572 | 2,643 | 2,558 | 2,583 | +0.82% | 154,800 | 742億442万 | -0.46% |
| 11/27 | 2,546 | 2,635 | 2,484 | 2,562 | +4.74% | 191,800 | 736億113万 | -2.06% |
| 11/26 | 2,510 | 2,516 | 2,414 | 2,446 | -1.96% | 119,200 | 702億6868万 | -7.1% |
| 11/25 | 2,514 | 2,559 | 2,466 | 2,495 | +1.26% | 128,400 | 716億7636万 | -5.67% |
| 11/21 | 2,406 | 2,475 | 2,359 | 2,464 | -0.24% | 96,400 | 707億8579万 | -7.12% |
| 11/20 | 2,435 | 2,521 | 2,430 | 2,470 | +0.98% | 128,600 | 709億5816万 | -7.46% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 207,300株（0.72%）+0.11% |
| 11/19 | 2,380 | 2,468 | 2,353 | 2,446 | +3.03% | 143,700 | 702億6868万 | -8.22% |
| 11/19 | （空売り報告）JPM Securities Japan Co Ltd. 228,760株（0.79%）-0.01% |
| 11/18 | 2,400 | 2,410 | 2,276 | 2,374 | -2.86% | 345,000 | 682億27万 | -10.79% |
| 11/18 | （空売り報告）JPM Securities Japan Co Ltd. 230,060株（0.8%）+0.09% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 175,500株（0.61%）+0.1% |
| 11/17 | 2,614 | 2,615 | 2,425 | 2,444 | -5.42% | 162,100 | 702億1123万 | -8.19% |
| 11/14 | 2,612 | 2,697 | 2,560 | 2,584 | -1.97% | 92,400 | 742億3315万 | -2.82% |
| 11/13 | 2,650 | 2,699 | 2,622 | 2,636 | -2.37% | 90,800 | 757億2700万 | -0.57% |
| 11/12 | 2,569 | 2,710 | 2,558 | 2,700 | +7.19% | 156,500 | 775億6560万 | +2.23% |
| 11/12 | （空売り報告）JPM Securities Japan Co Ltd. 205,860株（0.71%）+0.08% |
| 11/11 | 2,613 | 2,620 | 2,508 | 2,519 | -3.49% | 115,300 | 723億6583万 | -4.18% |
| 11/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 147,700株（0.51%）新規 |
| 11/10 | 2,550 | 2,639 | 2,543 | 2,610 | +2.39% | 105,700 | 749億8008万 | -0.53% |
| 11/07 | 2,590 | 2,639 | 2,540 | 2,549 | -1.51% | 110,800 | 732億2767万 | -2.52% |
| 11/06 | 2,651 | 2,653 | 2,561 | 2,588 | -2.01% | 134,900 | 743億4806万 | -0.92% |
| 11/05 | 2,553 | 2,651 | 2,457 | 2,641 | +2.21% | 198,000 | 758億7064万 | +0.99% |
| 11/04 | 2,610 | 2,628 | 2,537 | 2,584 | -1.71% | 154,900 | 742億3315万 | -1.34% |
| 10/31 | 2,595 | 2,648 | 2,594 | 2,629 | +1.78% | 100,900 | 755億2591万 | +0.11% |
| 10/30 | 2,584 | 2,627 | 2,507 | 2,583 | -0.46% | 232,300 | 742億442万 | -1.82% |
| 10/29 | 2,767 | 2,786 | 2,518 | 2,595 | -4.95% | 273,800 | 745億4916万 | -1.7% |
| 10/28 | 2,797 | 2,840 | 2,710 | 2,730 | -1.62% | 156,000 | 784億2744万 | +2.9% |
| 10/28 | （空売り報告）JPM Securities Japan Co Ltd. 183,760株（0.63%）+0.13% |
| 10/27 | 2,836 | 2,867 | 2,760 | 2,775 | -3.85% | 236,000 | 797億2020万 | +4.32% |
| 10/24 | 2,950 | 2,967 | 2,832 | 2,886 | -3.38% | 221,500 | 829億900万 | +8.41% |
| 10/23 | 3,095 | 3,130 | 2,964 | 2,987 | -3.65% | 155,300 | 858億1053万 | +12.38% |
| 10/22 | 2,995 | 3,220 | 2,995 | 3,100 | +3.58% | 445,800 | 890億5680万 | +16.98% |
| 10/22 | （空売り報告）JPM Securities Japan Co Ltd. 144,360株（0.5%）再IN |
| 10/21 | 2,794 | 3,070 | 2,741 | 2,993 | +9.07% | 532,000 | 859億8290万 | +13.41% |
| 10/20 | （IR情報）15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 10/20 | 2,715 | 2,787 | 2,605 | 2,744 | +1.74% | 506,900 | 788億2963万 | +4.37% |
| 10/17 | 2,897 | 2,974 | 2,653 | 2,697 | -5.5% | 776,000 | 774億7941万 | +2.43% |
| 10/16 | 2,820 | 2,870 | 2,753 | 2,854 | +20.42% | 1,524,800 | 819億8971万 | +8.11% |
| 10/16 | （空売り報告）JPM Securities Japan Co Ltd. 140,360株（0.48%）-0.11%義務消失 |
| 10/15 | （IR情報）15:50 2026年5月期第1四半期決算説明会資料 |
| 10/15 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/15 | （IR情報）15:30 2026年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/15 | 2,408 | 2,422 | 2,339 | 2,370 | +0.51% | 286,700 | 680億8536万 | -10.19% |
| 10/14 | 2,365 | 2,438 | 2,348 | 2,358 | -1.3% | 159,300 | 677億4062万 | -11.39% |
| 10/10 | 2,350 | 2,415 | 2,332 | 2,389 | +0.5% | 99,400 | 686億3119万 | -10.92% |
| 10/10 | （空売り報告）JPM Securities Japan Co Ltd. 170,560株（0.59%）-0.1% |
| 10/09 | 2,420 | 2,438 | 2,351 | 2,377 | +0.3% | 109,200 | 682億8645万 | -12.09% |
| 10/08 | 2,396 | 2,432 | 2,365 | 2,370 | -1.09% | 123,800 | 680億8536万 | -13.22% |
| 10/07 | 2,419 | 2,445 | 2,358 | 2,396 | -0.54% | 99,900 | 688億3228万 | -13.13% |
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。
