| 2026 |
| 08/21 | 2,168 | 2,168 | 2,070 | 2,102 | -3.31% | 188,800 | 1244億8629万 | -1.73% |
| 08/20 | 2,168 | 2,188 | 2,141 | 2,174 | +0.05% | 123,200 | 1287億5033万 | +1.26% |
| 08/19 | 2,248 | 2,274 | 2,135 | 2,173 | -2.64% | 304,700 | 1286億9110万 | +1.21% |
| 08/18 | 2,110 | 2,233 | 2,098 | 2,232 | +6.08% | 306,500 | 1321億8525万 | +4.15% |
| 08/17 | 2,070 | 2,164 | 2,045 | 2,104 | -0.28% | 366,700 | 1246億473万 | -1.54% |
| 08/14 | （IR情報）13:00 2026年9月期通期業績予想の修正に関するお知らせ |
| 08/14 | （IR情報）13:00 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/14 | 2,073 | 2,140 | 2,003 | 2,110 | +1.64% | 617,800 | 1249億6007万 | -1.22% |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 355,652株（0.6%）+0.09% |
| 08/13 | 2,070 | 2,090 | 2,055 | 2,076 | +0.97% | 135,500 | 1229億4649万 | -2.76% |
| 08/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 306,752株（0.51%）再IN |
| 08/12 | 2,073 | 2,074 | 2,030 | 2,056 | -0.82% | 157,400 | 1217億6204万 | -3.61% |
| 08/10 | 2,102 | 2,102 | 2,012 | 2,073 | -2.08% | 198,200 | 1227億6883万 | -2.86% |
| 08/07 | 2,158 | 2,175 | 2,100 | 2,117 | -0.52% | 139,700 | 1253億7463万 | -0.75% |
| 08/06 | 2,112 | 2,128 | 2,062 | 2,128 | +2.7% | 122,000 | 1260億2608万 | -0.09% |
| 08/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 291,852株（0.49%）-0.09%義務消失 |
| 08/05 | 2,065 | 2,100 | 2,020 | 2,072 | +2.52% | 229,700 | 1227億960万 | -2.45% |
| 08/04 | 2,069 | 2,075 | 2,006 | 2,021 | -2.65% | 188,600 | 1196億8924万 | -4.85% |
| 08/03 | 2,125 | 2,125 | 2,024 | 2,076 | -2.72% | 330,600 | 1229億4649万 | -2.35% |
| 08/03 | （空売り報告）Numeric Investors LLC 297,000株（0.5%）再IN |
| 08/03 | （空売り報告）Barclays Capital Securities Ltd 345,700株（0.58%）-0.02% |
| 07/31 | 2,141 | 2,154 | 2,083 | 2,134 | -0.47% | 180,200 | 1263億8142万 | +0.52% |
| 07/30 | 2,170 | 2,180 | 2,140 | 2,144 | -1.83% | 159,800 | 1269億7364万 | +1.32% |
| 07/29 | 2,128 | 2,209 | 2,113 | 2,184 | +2.63% | 214,700 | 1293億4256万 | +3.51% |
| 07/28 | 2,154 | 2,169 | 2,092 | 2,128 | -1.53% | 176,800 | 1260億2608万 | +1.29% |
| 07/28 | （空売り報告）Numeric Investors LLC 285,700株（0.48%）-0.02%義務消失 |
| 07/27 | 2,156 | 2,171 | 2,108 | 2,161 | +0.42% | 134,500 | 1279億8043万 | +3.3% |
| 07/24 | 2,024 | 2,180 | 1,991 | 2,152 | -1.01% | 348,700 | 1274億4743万 | +3.46% |
| 07/23 | （IR情報）16:00 特別損失(固定資産の減損損失)の計上に関するお知らせ |
| 07/23 | （IR情報）16:00 固定資産の信託設定及び信託受益権の譲渡並びに賃貸借契約の締結、特別利益(固定資産売却益)の計上に関するお知らせ |
| 07/23 | 2,215 | 2,232 | 2,147 | 2,174 | -2.95% | 183,900 | 1287億5033万 | +5.18% |
| 07/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 347,454株（0.58%）-0.11% |
| 07/22 | 2,300 | 2,300 | 2,215 | 2,240 | -1.15% | 188,900 | 1326億5903万 | +9.16% |
| 07/22 | （空売り報告）Numeric Investors LLC 299,600株（0.5%）再IN |
| 07/21 | 2,250 | 2,278 | 2,230 | 2,266 | +2.53% | 216,900 | 1341億9882万 | +11.3% |
| 07/17 | 2,164 | 2,292 | 2,163 | 2,210 | +1.89% | 305,000 | 1308億8235万 | +9.62% |
| 07/17 | （空売り報告）Numeric Investors LLC 295,900株（0.49%）-0.02%義務消失 |
| 07/16 | 2,309 | 2,309 | 2,156 | 2,169 | -5.28% | 309,700 | 1284億5421万 | +8.4% |
| 07/15 | 2,230 | 2,306 | 2,190 | 2,290 | +4.85% | 278,600 | 1356億2017万 | +14.96% |
| 07/14 | 2,129 | 2,230 | 2,091 | 2,184 | +4.75% | 237,200 | 1293億4256万 | +10.47% |
| 07/13 | 2,099 | 2,172 | 2,062 | 2,085 | +0.97% | 184,600 | 1234億7950万 | +6% |
| 07/10 | 2,094 | 2,134 | 2,029 | 2,065 | -1.43% | 179,300 | 1222億9504万 | +5.2% |
| 07/09 | 2,091 | 2,148 | 2,070 | 2,095 | +1.31% | 261,700 | 1240億7173万 | +6.72% |
| 07/09 | （空売り報告）Numeric Investors LLC 303,000株（0.51%）新規 |
| 07/08 | 1,992 | 2,097 | 1,991 | 2,068 | +1.42% | 165,200 | 1224億7271万 | +4.97% |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 410,654株（0.69%）-0.1% |
| 07/07 | 2,060 | 2,080 | 1,998 | 2,039 | -1.88% | 199,100 | 1207億5525万 | +2.57% |
| 07/06 | 2,045 | 2,088 | 2,045 | 2,078 | +1.61% | 131,200 | 1230億6494万 | +3.69% |
| 07/03 | 2,033 | 2,073 | 2,025 | 2,045 | +0.74% | 151,200 | 1211億1059万 | +1.14% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 470,154株（0.79%）-0.03% |
| 07/02 | 2,003 | 2,062 | 2,003 | 2,030 | +2.37% | 167,900 | 1202億2225万 | -0.68% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 487,454株（0.82%）+0.03% |
| 07/01 | 2,075 | 2,084 | 1,975 | 1,983 | -4.85% | 192,400 | 1174億3878万 | -4.11% |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 473,254株（0.79%）-0.02% |
| 06/30 | 2,070 | 2,113 | 2,055 | 2,084 | +0.68% | 155,300 | 1234億2028万 | -0.43% |
| 06/29 | （IR情報）16:00 新規劣後特約付ローンによる資金調達および既存劣後特約付ローンの期限前弁済に関するお知らせ |
| 06/29 | 2,020 | 2,087 | 2,001 | 2,070 | +3.71% | 238,700 | 1225億9116万 | -2.08% |
| 06/26 | 2,005 | 2,043 | 1,968 | 1,996 | +1.58% | 208,800 | 1182億867万 | -6.6% |
| 06/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 483,754株（0.81%）+0.11% |
| 06/25 | 2,005 | 2,005 | 1,927 | 1,965 | -1.26% | 241,400 | 1163億7277万 | -8.94% |
| 06/24 | 1,967 | 2,055 | 1,961 | 1,990 | +1.22% | 313,000 | 1178億5334万 | -8.92% |
| 06/23 | 1,915 | 1,997 | 1,893 | 1,966 | +3.97% | 255,500 | 1164億3199万 | -10.96% |
| 06/22 | 1,877 | 1,950 | 1,870 | 1,891 | +0.75% | 269,400 | 1119億9028万 | -14.86% |
| 06/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 418,254株（0.7%）+0.05% |
| 06/19 | 1,818 | 1,909 | 1,818 | 1,877 | +3.99% | 262,200 | 1111億6116万 | -15.87% |
| 06/18 | 1,782 | 1,837 | 1,780 | 1,805 | +0.17% | 183,300 | 1068億9712万 | -19.24% |
| 06/17 | 1,840 | 1,860 | 1,802 | 1,802 | -1.8% | 155,100 | 1067億1945万 | -19.27% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 389,554株（0.65%）+0.08% |
| 06/16 | 1,780 | 1,855 | 1,753 | 1,835 | +3.79% | 238,300 | 1086億7380万 | -17.64% |
| 06/15 | 1,853 | 1,864 | 1,761 | 1,768 | -4.79% | 274,500 | 1047億588万 | -20.47% |
| 06/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 341,454株（0.57%）-0.04% |
| 06/12 | 1,919 | 1,939 | 1,849 | 1,857 | -3.28% | 272,500 | 1099億7670万 | -16.39% |
| 06/11 | 1,926 | 1,936 | 1,867 | 1,920 | -0.72% | 169,600 | 1137億774万 | -13.32% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 355,400株（0.6%）+0.01% |
| 06/10 | 1,910 | 1,953 | 1,885 | 1,934 | +0.68% | 262,300 | 1145億3686万 | -12.37% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 365,554株（0.61%）+0.02% |
| 06/09 | 1,991 | 2,010 | 1,914 | 1,921 | -3.71% | 296,600 | 1137億6696万 | -12.48% |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 354,544株（0.59%）-0.01% |
| 06/08 | 2,000 | 2,014 | 1,900 | 1,995 | -3.39% | 437,500 | 1181億4945万 | -8.7% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 358,844株（0.6%）+0.01% |
| 06/05 | 2,286 | 2,304 | 2,055 | 2,065 | -9.11% | 418,200 | 1222億9504万 | -4.84% |
| 06/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 354,044株（0.59%）-0.08% |
| 06/04 | 2,512 | 2,552 | 2,237 | 2,272 | -9.27% | 306,900 | 1345億5416万 | +5.53% |
| 06/03 | 2,487 | 2,512 | 2,418 | 2,504 | +1.91% | 237,200 | 1482億9385万 | +17.72% |
| 06/03 | （空売り報告）Barclays Capital Securities Ltd 350,400株（0.59%）-0.01% |
| 06/02 | 2,458 | 2,552 | 2,407 | 2,457 | -2.03% | 286,300 | 1455億1038万 | +17.5% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 203,412株（0.34%）-0.29%義務消失 |
| 06/01 | 2,599 | 2,614 | 2,508 | 2,508 | -3.54% | 237,000 | 1485億3074万 | +21.87% |
| 05/29 | 2,670 | 2,670 | 2,585 | 2,600 | -0.95% | 242,200 | 1539億7923万 | +28.4% |
| 05/29 | （空売り報告）モルガン・スタンレーMUFG証券 376,312株（0.63%）+0.04% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 355,831株（0.6%）+0.04% |
| 05/28 | 2,625 | 2,669 | 2,564 | 2,625 | +0.08% | 319,000 | 1554億5980万 | +32.04% |
| 05/27 | 2,650 | 2,681 | 2,566 | 2,623 | +0.77% | 239,500 | 1553億4136万 | +34.38% |
| 05/26 | 2,601 | 2,660 | 2,529 | 2,603 | -1.81% | 267,800 | 1541億5690万 | +35.93% |
| 05/25 | 2,533 | 2,667 | 2,514 | 2,651 | +5.24% | 343,700 | 1569億9960万 | +41.16% |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 401,244株（0.67%）-0.1% |
| 05/22 | 2,635 | 2,644 | 2,467 | 2,519 | -4.76% | 412,000 | 1491億8219万 | +37.05% |
| 05/22 | （空売り報告）モルガン・スタンレーMUFG証券 355,172株（0.59%）-0.09% |
| 05/21 | 2,562 | 2,713 | 2,506 | 2,645 | +3.24% | 565,500 | 1566億4426万 | +46.62% |
| 05/20 | 2,335 | 2,562 | 2,332 | 2,562 | +12.12% | 745,000 | 1517億2877万 | +45.24% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 461,344株（0.77%）-0.04% |
| 05/19 | 2,180 | 2,285 | 2,166 | 2,285 | +6.88% | 456,100 | 1353億2406万 | +32.23% |
| 05/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 479,744株（0.81%）+0.02% |
| 05/18 | 1,964 | 2,183 | 1,935 | 2,138 | +7.82% | 655,200 | 1266億1831万 | +25.62% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 335,700株（0.56%）-0.13% |
| 05/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 473,144株（0.79%）-0.06% |
| 05/15 | （IR情報）13:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）13:00 2026年9月期第2四半期業績予想と実績の差異及び通期業績予想の修正並びに剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 05/15 | 1,707 | 1,983 | 1,680 | 1,983 | +15.02% | 440,700 | 1174億3878万 | +17.97% |
| 05/14 | 1,713 | 1,730 | 1,700 | 1,724 | +1.41% | 90,700 | 1021億7万 | +3.54% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 404,872株（0.68%）-0.16% |
| 05/13 | 1,732 | 1,735 | 1,690 | 1,700 | -1.62% | 93,100 | 1006億7873万 | +2.41% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 506,144株（0.85%）-0.14% |
| 05/12 | 1,745 | 1,761 | 1,723 | 1,728 | +0.64% | 118,100 | 1023億3697万 | +4.41% |
| 05/11 | 1,702 | 1,740 | 1,700 | 1,717 | +0.64% | 128,400 | 1016億8552万 | +4.06% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 502,272株（0.84%）-0.17% |
| 05/08 | 1,703 | 1,729 | 1,683 | 1,706 | +0.35% | 195,100 | 1010億3406万 | +3.83% |
| 05/07 | 1,662 | 1,704 | 1,662 | 1,700 | +2.84% | 175,000 | 1006億7873万 | +3.79% |
| 05/01 | 1,659 | 1,659 | 1,625 | 1,653 | 0% | 106,000 | 978億9526万 | +1.04% |
| 04/30 | 1,637 | 1,691 | 1,632 | 1,653 | +1.16% | 184,100 | 978億9526万 | +1.1% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 604,072株（1.01%）+0.1% |
| 04/28 | 1,611 | 1,634 | 1,589 | 1,634 | +0.37% | 409,200 | 967億7002万 | +0.06% |
| 04/28 | （空売り報告）Nomura International plc 185,955株（0.31%）-0.29%義務消失 |
| 04/27 | 1,634 | 1,649 | 1,621 | 1,628 | -0.37% | 153,900 | 964億1469万 | -0.12% |
| 04/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 590,942株（0.99%）-0.01% |
| 04/24 | 1,603 | 1,639 | 1,593 | 1,634 | +1.49% | 105,500 | 967億7002万 | +0.55% |
| 04/23 | 1,590 | 1,615 | 1,589 | 1,610 | -0.12% | 104,200 | 953億4868万 | -0.62% |
| 04/23 | （空売り報告）Nomura International plc 359,086株（0.6%）+0.1% |
| 04/22 | 1,675 | 1,675 | 1,592 | 1,612 | -4.1% | 168,100 | 954億6712万 | -0.31% |
| 04/21 | 1,698 | 1,698 | 1,661 | 1,681 | -1% | 102,500 | 995億5349万 | +4.35% |
| 04/20 | 1,718 | 1,718 | 1,690 | 1,698 | -0.18% | 101,400 | 1005億6028万 | +5.86% |
| 04/17 | 1,709 | 1,729 | 1,694 | 1,701 | +0.06% | 121,300 | 1007億3795万 | +6.65% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 540,972株（0.91%）+0.02% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 593,942株（1%）+0.01% |
| 04/16 | 1,690 | 1,713 | 1,688 | 1,700 | +0.95% | 120,500 | 1006億7873万 | +7.19% |
| 04/15 | 1,639 | 1,687 | 1,639 | 1,684 | +2.37% | 158,700 | 997億3116万 | +6.65% |
| 04/14 | 1,670 | 1,679 | 1,631 | 1,645 | -1.61% | 151,500 | 974億2147万 | +4.64% |
| 04/13 | 1,638 | 1,676 | 1,630 | 1,672 | +0.6% | 160,200 | 990億2049万 | +6.84% |
| 04/10 | 1,664 | 1,684 | 1,648 | 1,662 | +0.3% | 151,200 | 984億2826万 | +6.68% |
| 04/10 | （空売り報告）Nomura International plc 298,731株（0.5%）再IN |
| 04/09 | 1,646 | 1,684 | 1,640 | 1,657 | +1.04% | 150,500 | 981億3215万 | +6.9% |
| 04/09 | （空売り報告）Nomura International plc 293,100株（0.49%）-0.01%義務消失 |
| 04/08 | 1,630 | 1,647 | 1,613 | 1,640 | +3.02% | 166,200 | 971億2536万 | +6.36% |
| 04/07 | 1,584 | 1,617 | 1,584 | 1,592 | +0.51% | 95,400 | 942億8267万 | +3.71% |
| 04/06 | 1,599 | 1,614 | 1,581 | 1,584 | -0.94% | 84,600 | 938億888万 | +3.53% |
| 04/06 | （空売り報告）Nomura International plc 297,847株（0.5%）再IN |
| 04/03 | 1,597 | 1,619 | 1,587 | 1,599 | +0.57% | 76,600 | 946億9723万 | +4.92% |
| 04/02 | 1,611 | 1,628 | 1,590 | 1,590 | -1.24% | 69,100 | 941億6422万 | +4.81% |
| 04/01 | 1,581 | 1,610 | 1,570 | 1,610 | +4.48% | 117,200 | 953億4868万 | +6.48% |
| 03/31 | 1,561 | 1,579 | 1,526 | 1,541 | -2.41% | 146,000 | 912億6231万 | +2.39% |
| 03/30 | 1,596 | 1,608 | 1,564 | 1,579 | -4.19% | 196,600 | 935億1277万 | +5.27% |
| 03/30 | （空売り報告）Barclays Capital Securities Ltd 411,900株（0.69%）-0.01% |
| 03/27 | 1,635 | 1,659 | 1,625 | 1,648 | +1.73% | 226,900 | 975億9914万 | +10.23% |
| 03/26 | （空売り報告）Barclays Capital Securities Ltd 418,200株（0.7%）+0.1% |
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。
