| 2026 |
| 03/06 | 1,463 | 1,499 | 1,424 | 1,489 | +1.09% | 159,000 | 881億8272万 | +5.9% |
| 03/05 | 1,474 | 1,492 | 1,460 | 1,473 | +1.73% | 179,400 | 872億3516万 | +5.59% |
| 03/04 | 1,426 | 1,458 | 1,405 | 1,448 | -1.7% | 193,700 | 857億5459万 | +4.55% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 349,000株（0.58%）-0.02% |
| 03/03 | 1,457 | 1,497 | 1,442 | 1,473 | +0.2% | 210,900 | 872億3516万 | +7.05% |
| 03/02 | 1,430 | 1,478 | 1,415 | 1,470 | +2.8% | 198,300 | 870億5749万 | +7.61% |
| 02/27 | 1,420 | 1,437 | 1,418 | 1,430 | 0% | 115,600 | 847億5135万 | +5.38% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 358,300株（0.6%）+0.07% |
| 02/26 | 1,446 | 1,464 | 1,426 | 1,430 | -1.45% | 95,400 | 847億5135万 | +6.08% |
| 02/25 | 1,450 | 1,465 | 1,436 | 1,451 | +0.42% | 129,100 | 859億9595万 | +8.2% |
| 02/24 | 1,432 | 1,455 | 1,415 | 1,445 | +1.9% | 119,000 | 856億4035万 | +8.48% |
| 02/20 | 1,456 | 1,456 | 1,401 | 1,418 | -2.68% | 126,700 | 840億4015万 | +7.26% |
| 02/19 | 1,460 | 1,464 | 1,431 | 1,457 | -0.88% | 138,100 | 863億5155万 | +10.8% |
| 02/18 | 1,461 | 1,492 | 1,453 | 1,470 | +1.31% | 149,900 | 871億2202万 | +12.64% |
| 02/17 | 1,486 | 1,527 | 1,445 | 1,451 | -4.16% | 178,300 | 859億9595万 | +12.05% |
| 02/16 | 1,492 | 1,554 | 1,475 | 1,514 | +1.41% | 246,300 | 897億2975万 | +17.73% |
| 02/13 | （IR情報）13:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,396 | 1,527 | 1,382 | 1,493 | +7.41% | 412,300 | 884億8515万 | +17.19% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 489,124株（0.82%）+0.11% |
| 02/12 | 1,372 | 1,396 | 1,372 | 1,390 | +1.31% | 218,000 | 823億8069万 | +9.97% |
| 02/10 | 1,380 | 1,398 | 1,367 | 1,372 | -0.36% | 155,500 | 813億1389万 | +8.98% |
| 02/09 | 1,370 | 1,380 | 1,356 | 1,377 | +2.61% | 108,900 | 816億1022万 | +9.81% |
| 02/06 | 1,345 | 1,345 | 1,309 | 1,342 | +0.6% | 147,700 | 795億3588万 | +7.36% |
| 02/05 | 1,350 | 1,366 | 1,326 | 1,334 | +0.23% | 193,300 | 790億6175万 | +6.98% |
| 02/04 | 1,303 | 1,343 | 1,291 | 1,331 | +2.78% | 172,300 | 788億8395万 | +6.74% |
| 02/03 | 1,290 | 1,297 | 1,256 | 1,295 | +1.41% | 192,600 | 767億5035万 | +3.93% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 426,324株（0.71%）+0.08% |
| 02/02 | 1,273 | 1,308 | 1,267 | 1,277 | +0.87% | 211,100 | 756億8355万 | +2.49% |
| 01/30 | 1,250 | 1,272 | 1,239 | 1,266 | +1.85% | 184,300 | 750億3162万 | +1.61% |
| 01/29 | 1,214 | 1,249 | 1,203 | 1,243 | +1.8% | 199,500 | 736億6848万 | -0.32% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 376,324株（0.63%）+0.04% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 591,065株（0.99%）-0.02% |
| 01/28 | 1,223 | 1,227 | 1,216 | 1,221 | -0.16% | 146,100 | 723億6462万 | -2.4% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 285,921株（0.48%）-0.14%義務消失 |
| 01/27 | 1,226 | 1,248 | 1,219 | 1,223 | -1.05% | 112,800 | 724億8315万 | -2.63% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 368,821株（0.62%）+0.01% |
| 01/26 | 1,217 | 1,245 | 1,214 | 1,236 | +0.9% | 118,000 | 732億5362万 | -1.9% |
| 01/23 | 1,226 | 1,242 | 1,222 | 1,225 | -0.08% | 116,000 | 726億168万 | -3.24% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 603,565株（1.01%）+0.02% |
| 01/22 | 1,225 | 1,236 | 1,225 | 1,226 | +0.41% | 81,100 | 726億6095万 | -3.62% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 366,821株（0.61%）-0.01% |
| 01/21 | 1,229 | 1,233 | 1,218 | 1,221 | -1.61% | 102,400 | 723億6462万 | -4.46% |
| 01/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 369,321株（0.62%）+0.01% |
| 01/20 | 1,240 | 1,247 | 1,205 | 1,241 | +0.89% | 217,900 | 735億4995万 | -3.35% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 588,565株（0.99%）-0.01% |
| 01/19 | 1,219 | 1,241 | 1,210 | 1,230 | +1.91% | 133,700 | 728億9802万 | -4.58% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 594,465株（1%）+0.02% |
| 01/16 | 1,219 | 1,219 | 1,199 | 1,207 | -1.71% | 131,500 | 715億3488万 | -6.72% |
| 01/15 | 1,220 | 1,234 | 1,220 | 1,228 | +0.57% | 92,600 | 727億7948万 | -5.47% |
| 01/14 | 1,216 | 1,231 | 1,215 | 1,221 | +0.41% | 108,900 | 723億6462万 | -6.37% |
| 01/13 | 1,221 | 1,229 | 1,200 | 1,216 | -0.33% | 121,900 | 720億6828万 | -7.1% |
| 01/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 362,121株（0.61%）+0.02% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 581,165株（0.98%）-0.02% |
| 01/09 | 1,225 | 1,238 | 1,205 | 1,220 | -0.41% | 132,100 | 723億535万 | -7.08% |
| 01/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 354,021株（0.59%）+0.01% |
| 01/08 | 1,234 | 1,235 | 1,220 | 1,225 | +0.16% | 142,300 | 726億168万 | -7.06% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 596,065株（1%）+0.05% |
| 01/07 | 1,260 | 1,260 | 1,220 | 1,223 | -3.4% | 180,600 | 724億8315万 | -7.56% |
| 01/06 | 1,273 | 1,285 | 1,264 | 1,266 | +0.48% | 142,200 | 750億3162万 | -4.74% |
| 01/05 | 1,261 | 1,274 | 1,237 | 1,260 | -0.08% | 141,600 | 746億7602万 | -5.12% |
| 2025 |
| 12/30 | 1,288 | 1,289 | 1,254 | 1,261 | -2.1% | 157,200 | 747億3528万 | -5.12% |
| 12/29 | 1,324 | 1,325 | 1,282 | 1,288 | -2.65% | 140,800 | 763億3548万 | -3.01% |
| 12/26 | 1,302 | 1,328 | 1,302 | 1,323 | +1.61% | 70,700 | 784億982万 | -0.3% |
| 12/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 348,821株（0.58%）-0.01% |
| 12/25 | 1,309 | 1,318 | 1,302 | 1,302 | 0% | 65,800 | 771億6522万 | -1.59% |
| 12/24 | 1,300 | 1,307 | 1,288 | 1,302 | +1.17% | 87,100 | 771億6522万 | -1.36% |
| 12/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 351,621株（0.59%）-0.01% |
| 12/23 | （IR情報）14:00 社外取締役との責任限定契約締結に関するお知らせ |
| 12/23 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 12/23 | 1,295 | 1,306 | 1,272 | 1,287 | 0% | 132,400 | 762億7622万 | -2.35% |
| 12/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 356,021株（0.6%）-0.01% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 568,355株（0.95%）+0.14% |
| 12/22 | 1,333 | 1,333 | 1,276 | 1,287 | -2.94% | 147,900 | 762億7622万 | -2.2% |
| 12/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 366,821株（0.61%）-0.01% |
| 12/19 | （IR情報）13:30 (訂正・数値データ訂正)「2025年9月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 12/19 | （IR情報）13:30 (訂正・数値データ訂正)「2025年9月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 12/19 | （IR情報）13:30 (訂正・数値データ訂正)「2025年9月期第2四半期期(中間期)決算短信〔日本基準〕(連結)」の一部訂正について |
| 12/19 | （IR情報）13:30 (訂正・数値データ訂正)「2025年9月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 12/19 | （IR情報）13:30 (訂正・数値データ訂正)「2024年9月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 12/19 | （IR情報）13:30 (訂正・数値データ訂正)「2024年9月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 12/19 | （IR情報）13:30 過年度の決算短信の訂正並びに過年度の有価証券報告書・半期報告書の訂正報告書の提出について |
| 12/19 | 1,346 | 1,354 | 1,316 | 1,326 | -1.85% | 176,300 | 785億8762万 | +0.99% |
| 12/18 | 1,349 | 1,361 | 1,336 | 1,351 | +1.2% | 93,500 | 800億6929万 | +3.21% |
| 12/18 | （空売り報告）Morgan Stanley & Co. International plc 4,665株（0%）-0.83%義務消失 |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 482,088株（0.81%）+0.1% |
| 12/17 | 1,384 | 1,384 | 1,335 | 1,335 | -2.77% | 85,100 | 791億2102万 | +2.22% |
| 12/17 | （空売り報告）モルガン・スタンレーMUFG証券 349,824株（0.59%）-0.02% |
| 12/16 | 1,382 | 1,396 | 1,373 | 1,373 | -0.79% | 80,000 | 813億7315万 | +5.29% |
| 12/16 | （空売り報告）Morgan Stanley & Co. International plc 496,892株（0.83%）再IN |
| 12/15 | 1,385 | 1,403 | 1,380 | 1,384 | +0.29% | 65,600 | 820億2509万 | +6.54% |
| 12/12 | 1,379 | 1,389 | 1,370 | 1,380 | +1.47% | 95,600 | 817億8802万 | +6.65% |
| 12/11 | （IR情報）16:00 (訂正・数値データ訂正)「2025年9月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 12/11 | 1,367 | 1,373 | 1,353 | 1,360 | -0.51% | 44,700 | 806億269万 | +5.59% |
| 12/10 | 1,362 | 1,384 | 1,355 | 1,367 | +1.26% | 119,700 | 810億1755万 | +6.55% |
| 12/09 | 1,350 | 1,386 | 1,345 | 1,350 | +0.22% | 131,000 | 800億1002万 | +5.63% |
| 12/08 | 1,342 | 1,352 | 1,330 | 1,347 | +0.37% | 78,100 | 798億3222万 | +5.81% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 364,927株（0.61%）+0.02% |
| 12/05 | 1,343 | 1,361 | 1,338 | 1,342 | -0.07% | 82,800 | 795億3588万 | +5.84% |
| 12/04 | 1,325 | 1,347 | 1,325 | 1,343 | +1.05% | 73,700 | 795億9515万 | +6.33% |
| 12/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 372,375株（0.62%）-0.01% |
| 12/03 | 1,345 | 1,358 | 1,325 | 1,329 | -1.26% | 105,600 | 787億6542万 | +5.64% |
| 12/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 373,575株（0.63%）+0.01% |
| 12/02 | 1,336 | 1,358 | 1,330 | 1,346 | +0.75% | 131,000 | 797億7295万 | +7.25% |
| 12/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 369,575株（0.62%）-0.01% |
| 12/01 | 1,340 | 1,383 | 1,309 | 1,336 | -2.41% | 221,000 | 791億8028万 | +6.88% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 421,174株（0.71%）+0.11% |
| 11/28 | （IR情報）13:30 ベントール・グリーンオーク株式会社との戦略的パートナーシップに関する基本合意締結のお知らせ |
| 11/28 | 1,264 | 1,383 | 1,261 | 1,369 | +8.39% | 461,400 | 811億3609万 | +9.78% |
| 11/27 | 1,263 | 1,287 | 1,260 | 1,263 | 0% | 110,100 | 748億5382万 | +1.69% |
| 11/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 377,775株（0.63%）-0.01% |
| 11/26 | 1,260 | 1,270 | 1,250 | 1,263 | +1.2% | 87,100 | 748億5382万 | +1.77% |
| 11/25 | 1,250 | 1,263 | 1,240 | 1,248 | -1.58% | 78,400 | 739億6482万 | +0.65% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 359,074株（0.6%）+0.01% |
| 11/21 | 1,233 | 1,268 | 1,232 | 1,268 | +3.34% | 116,600 | 751億5015万 | +2.34% |
| 11/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 384,875株（0.64%）-0.02% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 353,774株（0.59%）-0.04% |
| 11/20 | 1,243 | 1,243 | 1,219 | 1,227 | +0.57% | 145,800 | 727億2022万 | -0.89% |
| 11/19 | 1,248 | 1,269 | 1,213 | 1,220 | -1.77% | 156,400 | 723億535万 | -1.37% |
| 11/19 | （空売り報告）モルガン・スタンレーMUFG証券 353,026株（0.59%）-0.01% |
| 11/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 396,275株（0.66%）-0.02% |
| 11/18 | 1,234 | 1,251 | 1,224 | 1,242 | +0.16% | 96,600 | 736億922万 | +0.49% |
| 11/17 | 1,210 | 1,250 | 1,210 | 1,240 | +2.39% | 159,200 | 734億9068万 | +0.49% |
| 11/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 408,575株（0.68%）-0.01% |
| 11/14 | 1,215 | 1,226 | 1,195 | 1,211 | -0.82% | 144,100 | 717億7195万 | -1.7% |
| 11/13 | （IR情報）13:00 2025年9月期決算短信[日本基準](連結) |
| 11/13 | （IR情報）13:00 中期経営計画の見直しに関するお知らせ |
| 11/13 | 1,280 | 1,282 | 1,171 | 1,221 | -4.91% | 369,300 | 723億6462万 | -0.89% |
| 11/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 408,975株（0.69%）+0.02% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 315,000株（0.53%）再IN |
| 11/12 | 1,280 | 1,305 | 1,278 | 1,284 | +0.39% | 148,500 | 760億9842万 | +4.31% |
| 11/12 | （空売り報告）モルガン・スタンレーMUFG証券 357,026株（0.6%）+0.01% |
| 11/11 | 1,269 | 1,279 | 1,255 | 1,279 | +1.03% | 86,000 | 758億208万 | +4.15% |
| 11/11 | （空売り報告）モルガン・スタンレーMUFG証券 355,326株（0.59%）-0.09% |
| 11/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 402,775株（0.67%）-0.01% |
| 11/10 | 1,258 | 1,269 | 1,249 | 1,266 | +1.36% | 103,000 | 750億3162万 | +3.35% |
| 11/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 403,175株（0.68%）+0.01% |
| 11/07 | 1,243 | 1,251 | 1,239 | 1,249 | +0.64% | 72,500 | 740億2408万 | +2.21% |
| 11/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 402,275株（0.67%）-0.01% |
| 11/06 | 1,232 | 1,254 | 1,229 | 1,241 | +0.89% | 140,000 | 735億4995万 | +1.72% |
| 11/05 | 1,226 | 1,234 | 1,206 | 1,230 | -0.08% | 77,700 | 728億9802万 | +0.9% |
| 11/04 | 1,203 | 1,234 | 1,198 | 1,231 | +0.41% | 167,600 | 729億5728万 | +0.98% |
| 11/04 | （空売り報告）モルガン・スタンレーMUFG証券 407,426株（0.68%）-0.08% |
| 11/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 405,175株（0.68%）-0.01% |
| 11/04 | （空売り報告）Barclays Capital Securities Ltd 294,300株（0.49%）-0.01%義務消失 |
| 10/31 | 1,229 | 1,229 | 1,216 | 1,226 | +0.41% | 93,800 | 726億6095万 | +0.57% |
| 10/30 | 1,228 | 1,236 | 1,211 | 1,221 | -0.33% | 178,800 | 723億6462万 | +0.16% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 375,384株（0.63%）+0.04% |
| 10/29 | 1,222 | 1,225 | 1,208 | 1,225 | +0.25% | 109,900 | 726億168万 | +0.49% |
| 10/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 412,575株（0.69%）-0.01% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 298,500株（0.5%）新規 |
| 10/28 | 1,250 | 1,254 | 1,218 | 1,222 | -2.24% | 76,900 | 724億2388万 | +0.25% |
| 10/27 | 1,231 | 1,253 | 1,231 | 1,250 | +1.79% | 85,700 | 740億8335万 | +2.29% |
| 10/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 415,175株（0.7%）-0.01% |
| 10/24 | 1,241 | 1,241 | 1,218 | 1,228 | -1.68% | 96,600 | 727億7948万 | +0.49% |
| 10/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 421,275株（0.71%）+0.01% |
| 10/23 | 1,243 | 1,255 | 1,236 | 1,249 | +1.05% | 153,200 | 740億2408万 | +2.13% |
| 10/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 415,075株（0.7%）+0.01% |
| 10/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 351,284株（0.59%）-0.09% |
| 10/22 | 1,235 | 1,243 | 1,229 | 1,236 | -0.08% | 87,900 | 732億5362万 | +1.06% |
| 10/21 | 1,245 | 1,253 | 1,227 | 1,237 | -0.32% | 89,800 | 733億1288万 | +1.14% |
| 10/20 | 1,250 | 1,258 | 1,236 | 1,241 | +0.24% | 116,800 | 735億4995万 | +1.55% |
| 10/17 | 1,228 | 1,239 | 1,223 | 1,238 | +0.73% | 101,500 | 733億7215万 | +1.39% |
| 10/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 410,675株（0.69%）-0.02% |
| 10/16 | 1,223 | 1,233 | 1,219 | 1,229 | +1.57% | 101,600 | 728億3875万 | +0.74% |
| 10/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 420,875株（0.71%）-0.01% |
| 10/15 | 1,190 | 1,218 | 1,190 | 1,210 | +1.26% | 106,300 | 717億1268万 | -0.74% |
| 10/14 | 1,173 | 1,198 | 1,171 | 1,195 | +1.27% | 171,700 | 708億2368万 | -1.97% |
| 10/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 430,675株（0.72%）-0.04% |
| 10/10 | 1,186 | 1,194 | 1,178 | 1,180 | -1.5% | 123,300 | 699億3468万 | -3.2% |
| 10/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 453,275株（0.76%）-0.01% |
| 10/09 | 1,200 | 1,215 | 1,190 | 1,198 | -0.33% | 115,400 | 710億148万 | -1.72% |
| 10/08 | 1,219 | 1,235 | 1,197 | 1,202 | -0.08% | 118,500 | 712億3855万 | -1.31% |
| 10/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 460,475株（0.77%）+0.02% |
| 10/07 | 1,219 | 1,230 | 1,203 | 1,203 | -1.31% | 144,200 | 712億9782万 | -1.15% |
| 10/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 447,675株（0.75%）-0.01% |
| 10/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 405,887株（0.68%）-0.11% |
| 10/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 453,775株（0.76%）+0.01% |
| 10/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 449,675株（0.75%）+0.01% |
| 10/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 441,575株（0.74%）-0.01% |
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。
