| 2026 |
| 07/31 | 1,998 | 2,000 | 1,971 | 1,971 | -2.04% | 21,600 | 296億2848万 | -0.25% |
| 07/30 | 2,018 | 2,032 | 1,998 | 2,012 | -1.23% | 34,000 | 302億4480万 | +1.98% |
| 07/30 | （空売り報告）Barclays Capital Securities Ltd 100,480株（0.66%）-0.12% |
| 07/29 | 2,000 | 2,042 | 1,995 | 2,037 | +2% | 49,500 | 306億2060万 | +3.45% |
| 07/28 | 2,000 | 2,001 | 1,993 | 1,997 | -0.15% | 18,900 | 300億1932万 | +1.68% |
| 07/27 | 1,997 | 2,005 | 1,997 | 2,000 | +0.81% | 20,000 | 300億6441万 | +2.04% |
| 07/27 | （空売り報告）Barclays Capital Securities Ltd 118,480株（0.78%）-0.02% |
| 07/24 | 1,990 | 1,992 | 1,977 | 1,984 | -0.3% | 23,200 | 298億2390万 | +1.38% |
| 07/23 | 2,000 | 2,000 | 1,980 | 1,990 | -0.55% | 10,200 | 299億1409万 | +1.84% |
| 07/23 | （空売り報告）Nomura International plc 179,413株（1.19%）-0.1% |
| 07/23 | （空売り報告）Barclays Capital Securities Ltd 120,780株（0.8%）+0.02% |
| 07/22 | 1,992 | 2,001 | 1,985 | 2,001 | +0.1% | 15,900 | 300億7945万 | +2.56% |
| 07/21 | 2,002 | 2,029 | 1,995 | 1,999 | -0.05% | 42,300 | 300億4938万 | +2.67% |
| 07/17 | 1,986 | 2,000 | 1,986 | 2,000 | +0.91% | 29,600 | 300億6441万 | +2.93% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 117,380株（0.78%）-0.02% |
| 07/16 | 1,980 | 1,998 | 1,977 | 1,982 | +0.46% | 13,900 | 297億9383万 | +2.16% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 120,980株（0.8%）+0.03% |
| 07/15 | 1,973 | 1,988 | 1,973 | 1,973 | 0% | 14,000 | 296億5854万 | +1.86% |
| 07/14 | 1,980 | 1,997 | 1,973 | 1,973 | -0.25% | 14,300 | 296億5854万 | +2.02% |
| 07/13 | 1,982 | 1,994 | 1,978 | 1,978 | -0.1% | 14,300 | 297億3370万 | +2.49% |
| 07/10 | 1,971 | 1,985 | 1,971 | 1,980 | +0.46% | 17,300 | 297億6377万 | +2.8% |
| 07/09 | 1,986 | 1,986 | 1,969 | 1,971 | -0.76% | 16,500 | 296億2848万 | +2.6% |
| 07/08 | 1,974 | 1,994 | 1,974 | 1,986 | +0.81% | 26,500 | 298億5396万 | +3.6% |
| 07/07 | 1,960 | 1,973 | 1,960 | 1,970 | +0.92% | 18,900 | 296億1345万 | +3.03% |
| 07/07 | （空売り報告）Nomura International plc 194,808株（1.29%）-0.1% |
| 07/06 | 1,952 | 1,962 | 1,952 | 1,952 | 0% | 7,500 | 293億4287万 | +2.31% |
| 07/03 | 1,950 | 1,964 | 1,950 | 1,952 | +0.36% | 19,500 | 293億4287万 | +2.52% |
| 07/02 | 1,928 | 1,958 | 1,928 | 1,945 | +0.99% | 21,800 | 292億3764万 | +2.26% |
| 07/01 | 1,935 | 1,938 | 1,926 | 1,926 | -0.36% | 14,400 | 289億5203万 | +1.37% |
| 06/30 | 1,956 | 1,956 | 1,930 | 1,933 | -1.23% | 16,800 | 290億5725万 | +1.84% |
| 06/29 | 1,926 | 1,959 | 1,926 | 1,957 | +1.98% | 47,800 | 294億1803万 | +3.22% |
| 06/26 | （IR情報）16:30 代表取締役の異動(追加選任)に関するお知らせ |
| 06/26 | 1,915 | 1,929 | 1,915 | 1,919 | +0.21% | 14,800 | 288億4680万 | +1.37% |
| 06/25 | 1,914 | 1,921 | 1,911 | 1,915 | +0.05% | 14,500 | 287億8668万 | +1.22% |
| 06/24 | 1,908 | 1,920 | 1,905 | 1,914 | +0.31% | 10,600 | 287億7164万 | +1.22% |
| 06/23 | 1,899 | 1,915 | 1,899 | 1,908 | +0.53% | 8,700 | 286億8145万 | +0.95% |
| 06/22 | 1,923 | 1,925 | 1,898 | 1,898 | -1.3% | 11,500 | 285億3113万 | +0.48% |
| 06/19 | 1,915 | 1,923 | 1,909 | 1,923 | +0.31% | 16,700 | 289億693万 | +1.85% |
| 06/18 | 1,906 | 1,922 | 1,895 | 1,917 | +0.52% | 17,500 | 288億1674万 | +1.59% |
| 06/18 | （空売り報告）Nomura International plc 210,078株（1.39%）-0.06% |
| 06/17 | 1,904 | 1,919 | 1,904 | 1,907 | +0.16% | 17,600 | 286億6642万 | +1.11% |
| 06/16 | 1,908 | 1,908 | 1,893 | 1,904 | +0.21% | 6,600 | 286億2132万 | +1.01% |
| 06/15 | 1,906 | 1,910 | 1,899 | 1,900 | -0.31% | 13,600 | 285億6119万 | +0.9% |
| 06/12 | 1,902 | 1,911 | 1,892 | 1,906 | -0.21% | 24,800 | 286億5139万 | +1.28% |
| 06/11 | 1,902 | 1,910 | 1,891 | 1,910 | +0.58% | 15,800 | 287億1151万 | +1.6% |
| 06/10 | 1,877 | 1,903 | 1,877 | 1,899 | +1.06% | 18,100 | 285億4616万 | +1.06% |
| 06/09 | 1,870 | 1,891 | 1,870 | 1,879 | +0.48% | 24,200 | 282億4552万 | +0.05% |
| 06/08 | 1,867 | 1,889 | 1,867 | 1,870 | 0% | 22,200 | 281億1023万 | -0.37% |
| 06/05 | 1,859 | 1,888 | 1,859 | 1,870 | +0.59% | 16,500 | 281億1023万 | -0.37% |
| 06/04 | 1,859 | 1,868 | 1,859 | 1,859 | -0.38% | 8,800 | 279億4487万 | -0.91% |
| 06/03 | 1,855 | 1,868 | 1,854 | 1,866 | +0.38% | 20,000 | 280億5010万 | -0.59% |
| 06/02 | 1,872 | 1,874 | 1,853 | 1,859 | -0.8% | 18,400 | 279億4487万 | -0.96% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 116,480株（0.77%）+0.08% |
| 06/01 | 1,881 | 1,889 | 1,874 | 1,874 | -0.79% | 23,700 | 281億7035万 | -0.21% |
| 06/01 | （空売り報告）Nomura International plc 219,060株（1.45%）+0.35% |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 104,780株（0.69%）-0.1% |
| 05/29 | 1,895 | 1,908 | 1,889 | 1,889 | -0.26% | 18,100 | 283億9584万 | +0.59% |
| 05/28 | 1,881 | 1,897 | 1,876 | 1,894 | +0.58% | 20,700 | 284億7100万 | +0.8% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 74,979株（0.49%）-0.02%義務消失 |
| 05/27 | 1,872 | 1,888 | 1,872 | 1,883 | +0.21% | 12,300 | 283億564万 | +0.21% |
| 05/26 | 1,878 | 1,881 | 1,874 | 1,879 | -0.37% | 10,900 | 282億4552万 | -0.05% |
| 05/25 | 1,881 | 1,889 | 1,878 | 1,886 | +0.27% | 16,900 | 283億5074万 | +0.27% |
| 05/22 | 1,891 | 1,892 | 1,880 | 1,881 | -0.53% | 9,300 | 282億7558万 | 0% |
| 05/21 | 1,885 | 1,902 | 1,885 | 1,891 | +0.16% | 16,200 | 284億2590万 | +0.53% |
| 05/20 | 1,890 | 1,893 | 1,880 | 1,888 | -0.16% | 8,200 | 283億8081万 | +0.32% |
| 05/19 | 1,883 | 1,896 | 1,883 | 1,891 | +0.42% | 12,700 | 284億2590万 | +0.48% |
| 05/18 | 1,899 | 1,899 | 1,878 | 1,883 | -0.89% | 16,700 | 283億564万 | +0.05% |
| 05/15 | 1,889 | 1,902 | 1,880 | 1,900 | +0.58% | 22,200 | 285億6119万 | +0.9% |
| 05/14 | 1,887 | 1,891 | 1,875 | 1,889 | +1.29% | 14,700 | 283億9584万 | +0.32% |
| 05/13 | （IR情報）15:00 「剰余金の配当等の決定に関する方針」の変更に関するお知らせ |
| 05/13 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,878 | 1,899 | 1,863 | 1,865 | -0.27% | 20,900 | 280億3506万 | -0.96% |
| 05/12 | 1,867 | 1,875 | 1,863 | 1,870 | +0.16% | 10,100 | 281億1023万 | -0.8% |
| 05/11 | 1,866 | 1,871 | 1,864 | 1,867 | -0.11% | 13,600 | 280億6513万 | -1.01% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 119,680株（0.79%）-0.02% |
| 05/08 | 1,875 | 1,877 | 1,863 | 1,869 | -0.59% | 22,800 | 280億9519万 | -0.95% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 76,779株（0.51%）再IN |
| 05/07 | 1,856 | 1,884 | 1,856 | 1,880 | +1.18% | 17,800 | 282億6055万 | -0.53% |
| 05/01 | 1,862 | 1,864 | 1,848 | 1,858 | +0.32% | 16,900 | 279億2984万 | -1.9% |
| 04/30 | 1,878 | 1,878 | 1,850 | 1,852 | -1.54% | 39,000 | 278億3965万 | -2.47% |
| 04/28 | 1,855 | 1,881 | 1,855 | 1,881 | +1.4% | 21,000 | 282億7558万 | -1.16% |
| 04/27 | 1,864 | 1,868 | 1,855 | 1,855 | -0.54% | 24,200 | 278億8474万 | -2.73% |
| 04/24 | 1,869 | 1,875 | 1,865 | 1,865 | -0.11% | 12,500 | 280億3506万 | -2.36% |
| 04/23 | 1,880 | 1,881 | 1,867 | 1,867 | -0.74% | 25,200 | 280億6513万 | -2.4% |
| 04/22 | 1,896 | 1,899 | 1,881 | 1,881 | -0.69% | 21,300 | 282億7558万 | -1.88% |
| 04/21 | 1,898 | 1,904 | 1,894 | 1,894 | -0.21% | 11,900 | 284億7100万 | -1.35% |
| 04/20 | 1,907 | 1,907 | 1,896 | 1,898 | -0.26% | 10,000 | 285億3113万 | -1.25% |
| 04/17 | 1,899 | 1,908 | 1,898 | 1,903 | +0.05% | 11,700 | 286億629万 | -1.04% |
| 04/16 | 1,902 | 1,906 | 1,900 | 1,902 | 0% | 12,700 | 285億9126万 | -1.19% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 74,879株（0.49%）-0.02%義務消失 |
| 04/15 | 1,886 | 1,902 | 1,886 | 1,902 | +0.85% | 18,100 | 285億9126万 | -1.3% |
| 04/14 | 1,897 | 1,902 | 1,884 | 1,886 | -0.58% | 23,000 | 283億5074万 | -2.23% |
| 04/13 | 1,895 | 1,902 | 1,892 | 1,897 | +0.11% | 15,200 | 285億1610万 | -1.76% |
| 04/13 | （空売り報告）Barclays Capital Securities Ltd 122,280株（0.81%）+0.04% |
| 04/10 | 1,898 | 1,905 | 1,894 | 1,895 | -0.05% | 13,900 | 284億8603万 | -1.97% |
| 04/09 | 1,912 | 1,919 | 1,896 | 1,896 | -0.58% | 21,400 | 285億106万 | -2.02% |
| 04/09 | （空売り報告）Nomura International plc 165,548株（1.1%）+0.01% |
| 04/08 | 1,910 | 1,915 | 1,905 | 1,907 | +0.37% | 18,300 | 286億6642万 | -1.55% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 77,579株（0.51%）-0.19% |
| 04/07 | 1,891 | 1,906 | 1,891 | 1,900 | +0.32% | 17,200 | 285億6119万 | -1.96% |
| 04/06 | 1,898 | 1,903 | 1,882 | 1,894 | -0.21% | 37,000 | 284億7100万 | -2.37% |
| 04/03 | 1,904 | 1,918 | 1,897 | 1,898 | +0.11% | 29,800 | 285億3113万 | -2.37% |
| 04/03 | （空売り報告）モルガン・スタンレーMUFG証券 105,379株（0.7%）+0.1% |
| 04/03 | （空売り報告）Barclays Capital Securities Ltd 117,180株（0.77%）-0.04% |
| 04/02 | 1,899 | 1,913 | 1,894 | 1,896 | 0% | 35,400 | 285億106万 | -2.57% |
| 04/01 | 1,913 | 1,923 | 1,895 | 1,896 | -0.89% | 46,400 | 285億106万 | -2.67% |
| 03/31 | 1,941 | 1,941 | 1,913 | 1,913 | -1.34% | 25,300 | 287億5661万 | -1.9% |
| 03/30 | 1,910 | 1,939 | 1,903 | 1,939 | -2.17% | 72,200 | 291億4745万 | -0.62% |
| 03/27 | 1,969 | 1,982 | 1,958 | 1,982 | +0.71% | 147,000 | 297億9383万 | +1.59% |
| 03/27 | （空売り報告）Barclays Capital Securities Ltd 122,380株（0.81%）+0.03% |
| 03/26 | 1,976 | 1,978 | 1,965 | 1,968 | -0.2% | 42,200 | 295億8338万 | +1.03% |
| 03/25 | 1,967 | 1,975 | 1,967 | 1,972 | +0.56% | 28,700 | 296億4351万 | +1.28% |
| 03/24 | 1,951 | 1,961 | 1,946 | 1,961 | +1.24% | 19,400 | 294億7816万 | +0.77% |
| 03/23 | 1,941 | 1,946 | 1,934 | 1,937 | -0.26% | 31,900 | 291億1738万 | -0.41% |
| 03/19 | 1,968 | 1,968 | 1,942 | 1,942 | -1.17% | 34,300 | 291億9254万 | -0.15% |
| 03/18 | 1,952 | 1,965 | 1,952 | 1,965 | +0.72% | 20,100 | 295億3829万 | +1.08% |
| 03/17 | 1,949 | 1,957 | 1,949 | 1,951 | +0.46% | 23,400 | 293億2783万 | +0.46% |
| 03/16 | 1,935 | 1,944 | 1,935 | 1,942 | +0.36% | 19,800 | 291億9254万 | +0.05% |
| 03/13 | 1,930 | 1,949 | 1,930 | 1,935 | -0.1% | 30,200 | 290億8732万 | -0.21% |
| 03/12 | 1,953 | 1,953 | 1,935 | 1,937 | -0.92% | 26,900 | 291億1738万 | -0.05% |
| 03/11 | 1,965 | 1,968 | 1,955 | 1,955 | -0.1% | 18,200 | 293億8796万 | +0.98% |
| 03/10 | 1,963 | 1,965 | 1,950 | 1,957 | +0.57% | 21,800 | 294億1803万 | +1.24% |
| 03/09 | 1,935 | 1,960 | 1,930 | 1,946 | +0.15% | 42,000 | 292億5267万 | +0.83% |
| 03/09 | （空売り報告）Nomura International plc 164,705株（1.09%）-0.08% |
| 03/06 | 1,950 | 1,952 | 1,937 | 1,943 | -0.36% | 21,000 | 292億758万 | +0.78% |
| 03/06 | （空売り報告）モルガン・スタンレーMUFG証券 90,779株（0.6%）+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。
