| 2026 |
| 03/06 | （5%ルール）ゴールドマン・サックス・インターナショナル(Gol…（5.95%） |
| 03/06 | （5%ルール）ビーシーピーイーパンゲアケイマンワンビーエルピ…（5.69%）ビーシーピーイーパンゲアケイマンエルピー(BCPE …（8.05%）ビーシーピーイーパンゲアケイマンワンエーエルピ…（8.91%）ビーシーピーイーパンゲアケイマンツーリミテッド…（14.22%） |
| 03/06 | 20,000 | 20,090 | 18,965 | 19,975 | -1.6% | 28,463,300 | 10兆8877億 | -3.29% |
| 03/05 | 20,480 | 21,245 | 20,190 | 20,300 | +5.48% | 29,308,000 | 11兆649億 | -1.52% |
| 03/04 | 19,600 | 20,490 | 18,300 | 19,245 | -4.73% | 38,939,900 | 10兆4898億 | -6.3% |
| 03/03 | 21,660 | 22,465 | 19,960 | 20,200 | -6.11% | 35,142,600 | 11兆104億 | -1.3% |
| 03/02 | 20,700 | 21,790 | 20,630 | 21,515 | +1.44% | 19,765,100 | 11兆7271億 | +5.71% |
| 02/27 | 20,800 | 21,335 | 20,775 | 21,210 | -0.14% | 19,700,000 | 11兆5609億 | +4.95% |
| 02/26 | （IR情報）15:30 主要株主の異動に関するお知らせ |
| 02/26 | 21,650 | 21,990 | 20,400 | 21,240 | -1.05% | 28,150,500 | 11兆5772億 | +6.09% |
| 02/25 | （5%ルール）ビーシーピーイーパンゲアケイマンワンビーエルピ…（5.69%）ビーシーピーイーパンゲアケイマンエルピー(BCPE …（8.05%）ビーシーピーイーパンゲアケイマンワンエーエルピ…（8.91%）ビーシーピーイーパンゲアケイマンツーリミテッド…（14.22%） |
| 02/25 | （5%ルール）ビーシーピーイーパンゲアケイマンエルピー(BCPE …（15.02%）ビーシーピーイーパンゲアケイマンワンビーエルピ…（5.69%）ビーシーピーイーパンゲアケイマンツーリミテッド…（14.22%）ビーシーピーイーパンゲアケイマンワンエーエルピ…（8.91%） |
| 02/25 | 21,650 | 22,075 | 20,890 | 21,465 | -3.61% | 28,552,000 | 11兆6999億 | +8.52% |
| 02/24 | 21,175 | 22,780 | 21,005 | 22,270 | +8.32% | 32,544,900 | 12兆1387億 | +14.04% |
| 02/20 | 21,270 | 21,380 | 20,190 | 20,560 | -3.25% | 27,254,000 | 11兆1942億 | +6.93% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 0株（0%）-6.27%義務消失 |
| 02/19 | （5%ルール）東芝（20.85%） |
| 02/19 | 22,320 | 22,750 | 21,250 | 21,250 | -0.79% | 24,035,000 | 11兆5699億 | +12.13% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 34,164,277株（6.27%）-0.15% |
| 02/18 | 21,800 | 21,935 | 21,300 | 21,420 | -4.25% | 17,719,500 | 11兆6625億 | +14.96% |
| 02/17 | 22,300 | 22,635 | 21,725 | 22,370 | +0.31% | 19,585,700 | 12兆1797億 | +22.09% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,006,209株（6.42%）-0.13% |
| 02/16 | 23,030 | 23,570 | 22,300 | 22,300 | -2.39% | 26,902,800 | 12兆1416億 | +24.34% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,701,318株（6.55%）+0.47% |
| 02/13 | 24,400 | 24,420 | 22,050 | 22,845 | +7.89% | 58,426,100 | 12兆4383億 | +30.07% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 33,108,506株（6.08%）+0.77% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/12 | 19,785 | 21,175 | 19,480 | 21,175 | +12.36% | 35,993,800 | 11兆5291億 | +23.42% |
| 02/10 | 18,870 | 19,620 | 18,505 | 18,845 | -0.29% | 27,156,200 | 10兆2605億 | +12.35% |
| 02/09 | 20,695 | 20,710 | 18,900 | 18,900 | -1.02% | 28,238,500 | 10兆2904億 | +14.73% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,930,913株（5.31%）+0.02% |
| 02/06 | 18,700 | 19,765 | 18,280 | 19,095 | -2.23% | 34,703,800 | 10兆3966億 | +18.34% |
| 02/05 | 19,100 | 19,875 | 18,900 | 19,530 | -6.56% | 34,194,000 | 10兆6334億 | +23.62% |
| 02/04 | 20,770 | 21,115 | 20,180 | 20,900 | +0.55% | 31,616,400 | 11兆3793億 | +35.07% |
| 02/03 | 19,960 | 20,995 | 19,730 | 20,785 | +13.21% | 38,472,000 | 11兆3167億 | +37.92% |
| 02/02 | 19,860 | 21,135 | 18,350 | 18,360 | -14.04% | 50,445,600 | 9兆9964億 | +25.21% |
| 01/30 | 20,300 | 21,610 | 20,165 | 21,360 | +10.99% | 46,089,200 | 11兆6298億 | +49.1% |
| 01/30 | （IR情報）8:30 四日市工場における合弁会社の契約期間延長について |
| 01/29 | （IR情報）12:00 代表取締役の異動に関するお知らせ |
| 01/29 | 19,800 | 20,325 | 18,635 | 19,245 | +1.58% | 37,021,200 | 10兆4782億 | +38.68% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,847,389株（5.29%）+0.19% |
| 01/28 | 18,850 | 19,525 | 18,505 | 18,945 | +2.68% | 34,497,200 | 10兆3149億 | +40.53% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 27,793,529株（5.1%）+0.29% |
| 01/27 | 17,495 | 18,450 | 17,400 | 18,450 | +5.73% | 28,112,500 | 10兆454億 | +40.81% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 26,197,995株（4.81%）+0.11% |
| 01/26 | 17,200 | 17,875 | 17,095 | 17,450 | +0.66% | 29,697,700 | 9兆5009億 | +37% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 25,623,597株（4.7%）+0.23% |
| 01/23 | 17,500 | 17,970 | 17,090 | 17,335 | -3.21% | 28,588,800 | 9兆4383億 | +39.95% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 24,382,573株（4.47%）+0.12% |
| 01/22 | 18,195 | 18,490 | 17,270 | 17,910 | +8.55% | 41,559,800 | 9兆7514億 | +48.48% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,714,878株（4.35%）-0.21% |
| 01/21 | 15,570 | 16,790 | 15,565 | 16,500 | +8.52% | 43,316,000 | 8兆9359億 | +40.53% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 24,874,143株（4.56%）-0.28% |
| 01/20 | 15,210 | 15,670 | 14,675 | 15,205 | -0.03% | 31,050,200 | 8兆2345億 | +32.62% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 26,371,954株（4.84%）-0.3% |
| 01/19 | 14,300 | 15,270 | 14,230 | 15,210 | +3.12% | 27,534,100 | 8兆2372億 | +35.37% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 27,838,924株（5.14%）-0.25% |
| 01/16 | 13,890 | 14,790 | 13,705 | 14,750 | +8.22% | 36,880,600 | 7兆9881億 | +33.82% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,236,967株（5.39%）-0.07% |
| 01/15 | 13,150 | 13,700 | 13,125 | 13,630 | +2.64% | 21,908,300 | 7兆3816億 | +25.76% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,617,590株（5.46%）+0.25% |
| 01/14 | 13,875 | 13,925 | 13,025 | 13,280 | -2.96% | 28,070,200 | 7兆1920億 | +24.46% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,232,359株（5.21%）+0.53% |
| 01/13 | 13,690 | 13,875 | 13,330 | 13,685 | +7.84% | 26,424,900 | 7兆4113億 | +30.31% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 25,386,686株（4.68%）+0.49% |
| 01/09 | 12,730 | 12,980 | 12,235 | 12,690 | -2.38% | 30,583,300 | 6兆8725億 | +23.02% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,744,128株（4.19%）+0.57% |
| 01/08 | 13,400 | 13,500 | 13,000 | 13,000 | +2.44% | 28,204,400 | 7兆404億 | +27.75% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,626,398株（3.62%）+0.52% |
| 01/07 | 13,600 | 13,860 | 12,690 | 12,690 | +9.4% | 55,073,900 | 6兆8725億 | +26.76% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,838,298株（3.1%）+0.89% |
| 01/06 | 11,500 | 11,600 | 10,945 | 11,600 | +2.2% | 33,475,000 | 6兆2822億 | +17.41% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,972,683株（2.21%）+0.6% |
| 01/05 | 11,350 | 11,725 | 11,205 | 11,350 | +8.77% | 34,412,800 | 6兆1468億 | +16.08% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,768,610株（1.61%）+0.61% |
| 2025 |
| 12/30 | 10,400 | 10,705 | 10,330 | 10,435 | -2.25% | 24,698,700 | 5兆6512億 | +8.03% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,428,456株（1%）+0.45% |
| 12/29 | 11,500 | 11,555 | 10,615 | 10,675 | -6.48% | 34,828,800 | 5兆7812億 | +10.78% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,989,661株（0.55%）再IN |
| 12/26 | （5%ルール）ビーシーピーイーパンゲアケイマンワンエーエルピ…（8.97%）ビーシーピーイーパンゲアケイマンエルピー(BCPE …（15.31%）ビーシーピーイーパンゲアケイマンワンビーエルピ…（5.73%）ビーシーピーイーパンゲアケイマンツーリミテッド…（14.32%） |
| 12/26 | 10,815 | 11,450 | 10,755 | 11,415 | +5.74% | 31,613,200 | 6兆1820億 | +18.78% |
| 12/25 | 10,855 | 11,315 | 10,470 | 10,795 | +1.79% | 36,070,000 | 5兆8462億 | +12.37% |
| 12/24 | 10,160 | 10,700 | 10,060 | 10,605 | +6.56% | 26,606,100 | 5兆7433億 | +10.37% |
| 12/23 | 9,976 | 10,070 | 9,716 | 9,952 | -1.71% | 32,701,100 | 5兆3897億 | +3.72% |
| 12/23 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,769,026株（0.32%）-0.25%義務消失 |
| 12/22 | 9,600 | 10,330 | 9,556 | 10,125 | +8.4% | 31,097,800 | 5兆4738億 | +5% |
| 12/19 | 9,401 | 9,620 | 9,130 | 9,340 | -1.79% | 43,344,100 | 5兆495億 | -3.1% |
| 12/18 | 9,130 | 9,564 | 9,049 | 9,510 | +2.26% | 41,887,500 | 5兆1414億 | -2.83% |
| 12/17 | 8,750 | 9,398 | 8,632 | 9,300 | +7.04% | 43,905,700 | 5兆278億 | -6.4% |
| 12/16 | 9,052 | 9,157 | 8,598 | 8,688 | -5.57% | 36,681,500 | 4兆6970億 | -13.91% |
| 12/15 | 9,440 | 9,441 | 9,085 | 9,200 | -6.98% | 30,970,000 | 4兆9738億 | -10.48% |
| 12/15 | （空売り報告）J.P. MORGAN SECURITIES PLC 3,113,010株（0.57%）新規 |
| 12/12 | 9,790 | 9,960 | 9,543 | 9,890 | +2.91% | 26,499,100 | 5兆3468億 | -4.82% |
| 12/11 | 9,673 | 9,974 | 9,493 | 9,610 | +1.48% | 35,128,000 | 5兆1954億 | -8.08% |
| 12/10 | 9,911 | 9,951 | 9,375 | 9,470 | -4.09% | 28,720,700 | 5兆1197億 | -9.75% |
| 12/09 | 10,100 | 10,140 | 9,820 | 9,874 | -2.72% | 24,600,800 | 5兆3381億 | -6.35% |
| 12/08 | 9,580 | 10,280 | 9,484 | 10,150 | +7.64% | 32,514,700 | 5兆4874億 | -4.08% |
| 12/05 | 9,003 | 9,555 | 8,967 | 9,430 | +3.97% | 33,886,300 | 5兆981億 | -11.14% |
| 12/04 | （IR情報）15:30 主要株主である筆頭株主の異動に関するお知らせ |
| 12/04 | 8,977 | 9,133 | 8,727 | 9,070 | +0.65% | 34,821,100 | 4兆9035億 | -14.74% |
| 12/03 | （5%ルール）ビーシーピーイーパンゲアケイマンツーリミテッド…（14.32%）ビーシーピーイーパンゲアケイマンワンビーエルピ…（5.73%）ビーシーピーイーパンゲアケイマンワンエーエルピ…（8.97%）ビーシーピーイーパンゲアケイマンエルピー(BCPE …（15.31%） |
| 12/03 | 9,400 | 9,588 | 8,952 | 9,011 | -2.24% | 45,056,000 | 4兆8716億 | -15.4% |
| 12/02 | 8,970 | 9,355 | 8,882 | 9,217 | +3.77% | 46,280,000 | 4兆9830億 | -13.72% |
| 12/01 | 9,706 | 9,721 | 8,811 | 8,882 | -5.57% | 47,265,300 | 4兆8018億 | -16.72% |
| 11/28 | 9,174 | 9,474 | 8,830 | 9,406 | +3.95% | 44,950,700 | 5兆851億 | -11.31% |
| 11/27 | 8,550 | 9,150 | 8,450 | 9,049 | +7.91% | 57,292,200 | 4兆8921億 | -13.99% |
| 11/26 | 8,850 | 9,014 | 8,353 | 8,386 | -14.89% | 62,848,600 | 4兆5337億 | -19.67% |
| 11/26 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.51%義務消失 |
| 11/26 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-0.92%義務消失 |
| 11/25 | 10,800 | 11,290 | 9,800 | 9,853 | -1.76% | 33,811,300 | 5兆3268億 | -5.18% |
| 11/25 | （空売り報告）モルガン・スタンレーMUFG証券 2,773,778株（0.51%）再IN |
| 11/21 | 9,530 | 10,030 | 9,340 | 10,030 | -11.51% | 64,535,100 | 5兆4225億 | -2.23% |
| 11/21 | （空売り報告）Citigroup Global Markets Limited 4,982,055株（0.92%）新規 |
| 11/20 | 12,500 | 12,590 | 10,775 | 11,335 | +4.61% | 61,415,600 | 6兆1180億 | +11.86% |
| 11/19 | 10,035 | 10,995 | 9,472 | 10,835 | +5.6% | 43,986,300 | 5兆8481億 | +9.08% |
| 11/18 | 10,950 | 11,045 | 9,961 | 10,260 | -8.11% | 43,124,300 | 5兆5377億 | +5.35% |
| 11/17 | 10,000 | 11,650 | 9,895 | 11,165 | +11.37% | 50,243,900 | 6兆262億 | +16.61% |
| 11/14 | 10,025 | 10,025 | 10,025 | 10,025 | -23.03% | 5,498,000 | 5兆4109億 | +6.91% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/13 | （IR情報）15:30 上場維持基準への適合に関するお知らせ |
| 11/13 | 13,000 | 13,775 | 12,830 | 13,025 | -1.62% | 27,515,200 | 7兆301億 | +41.39% |
| 11/12 | 12,895 | 13,425 | 12,545 | 13,240 | +0.34% | 23,039,400 | 7兆1462億 | +48.31% |
| 11/11 | 13,800 | 14,405 | 12,255 | 13,195 | -0.94% | 52,431,500 | 7兆1219億 | +52.54% |
| 11/10 | 13,090 | 13,635 | 12,655 | 13,320 | +10.63% | 34,777,300 | 7兆1894億 | +59.16% |
| 11/07 | 11,440 | 12,135 | 11,220 | 12,040 | +4.7% | 33,300,500 | 6兆4985億 | +49.51% |
| 11/06 | 11,320 | 11,590 | 10,900 | 11,500 | +9.06% | 18,826,500 | 6兆2070億 | +48.21% |
| 11/05 | 9,410 | 10,635 | 9,310 | 10,545 | -2% | 33,475,800 | 5兆6916億 | +40.71% |
| 11/04 | 11,360 | 11,845 | 10,680 | 10,760 | -0.6% | 31,030,400 | 5兆8076億 | +48.21% |
| 10/31 | 10,960 | 11,110 | 10,465 | 10,825 | -0.69% | 24,073,600 | 5兆8427億 | +54.53% |
| 10/30 | 10,380 | 10,930 | 10,200 | 10,900 | +8.13% | 31,125,100 | 5兆8832億 | +61.05% |
| 10/29 | 9,530 | 10,220 | 9,350 | 10,080 | +7.46% | 29,738,400 | 5兆4406億 | +54.36% |
| 10/28 | 9,480 | 9,690 | 9,200 | 9,380 | -4.38% | 19,214,900 | 5兆628億 | +48.44% |
| 10/27 | （IR情報）15:30 主要株主である筆頭株主の異動に関するお知らせ |
| 10/27 | 9,980 | 9,990 | 9,280 | 9,810 | +11.73% | 31,256,800 | 5兆2949億 | +60.16% |
| 10/24 | （5%ルール）東芝（21.87%） |
| 10/24 | 8,120 | 8,870 | 7,880 | 8,780 | +19.13% | 35,550,400 | 4兆7389億 | +48.46% |
| 10/23 | 7,010 | 7,370 | 6,990 | 7,370 | +0.82% | 11,411,800 | 3兆9779億 | +28.4% |
| 10/22 | （5%ルール）東芝（22.88%） |
| 10/22 | 7,020 | 7,380 | 6,630 | 7,310 | +3.84% | 19,801,800 | 3兆9455億 | +29.77% |
| 10/21 | 7,320 | 7,390 | 6,870 | 7,040 | -1.54% | 21,669,500 | 3兆7986億 | +27.56% |
| 10/20 | （5%ルール）東芝（23.88%） |
| 10/20 | 6,700 | 7,390 | 6,590 | 7,150 | +8.99% | 25,979,900 | 3兆8579億 | +32.48% |
| 10/17 | 6,780 | 6,940 | 6,540 | 6,560 | -4.65% | 12,916,700 | 3兆5396億 | +24.93% |
| 10/16 | （5%ルール）東芝（24.93%） |
| 10/16 | 6,630 | 6,980 | 6,600 | 6,880 | +8.86% | 25,064,700 | 3兆7122億 | +34.51% |
| 10/15 | 5,950 | 6,340 | 5,850 | 6,320 | +5.33% | 15,497,100 | 3兆4101億 | +27.27% |
| 10/14 | 6,230 | 6,450 | 5,980 | 6,000 | -2.6% | 23,098,100 | 3兆2374億 | +24.07% |
| 10/10 | 6,160 | 6,310 | 6,090 | 6,160 | -0.96% | 12,703,000 | 3兆3237億 | +31.04% |
| 10/09 | 6,320 | 6,500 | 6,160 | 6,220 | +5.78% | 19,523,200 | 3兆3561億 | +36.43% |
| 10/08 | （5%ルール）東芝（25.48%） |
| 10/08 | 5,800 | 6,180 | 5,800 | 5,880 | -0.34% | 17,403,700 | 3兆1727億 | +33.18% |
| 10/07 | 6,220 | 6,280 | 5,860 | 5,900 | -6.65% | 15,576,200 | 3兆1834億 | +37.63% |
| 10/06 | （5%ルール）東芝（26.71%） |
| 09/30 | （5%ルール）東芝（28.81%） |
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。
