| 2026 |
| 09/11 | 1,960 | 1,976 | 1,960 | 1,964 | -0.56% | 24,100 | 295億2325万 | -1.55% |
| 09/10 | 1,979 | 1,983 | 1,973 | 1,975 | -0.2% | 11,600 | 296億8861万 | -0.9% |
| 09/09 | 1,987 | 1,990 | 1,979 | 1,979 | -0.55% | 12,800 | 297億4874万 | -0.6% |
| 09/09 | （空売り報告）Nomura International plc 151,119株（1%）+0.01% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 113,080株（0.75%）+0.06% |
| 09/08 | 1,986 | 1,993 | 1,981 | 1,990 | -0.15% | 11,800 | 299億1409万 | +0.05% |
| 09/07 | 2,000 | 2,000 | 1,989 | 1,993 | -0.35% | 9,900 | 299億5919万 | +0.3% |
| 09/07 | （空売り報告）Barclays Capital Securities Ltd 104,180株（0.69%）-0.01% |
| 09/04 | 1,988 | 2,000 | 1,987 | 2,000 | +0.15% | 12,400 | 300億6441万 | +0.7% |
| 09/03 | 1,990 | 1,999 | 1,989 | 1,997 | +0.25% | 13,700 | 300億1932万 | +0.5% |
| 09/02 | 2,000 | 2,002 | 1,990 | 1,992 | -0.35% | 21,100 | 299億4416万 | +0.2% |
| 09/01 | 2,006 | 2,020 | 1,999 | 1,999 | -1.04% | 18,800 | 300億4938万 | +0.5% |
| 08/31 | 2,011 | 2,024 | 2,002 | 2,020 | +0.45% | 21,700 | 303億6506万 | +1.56% |
| 08/31 | （空売り報告）Barclays Capital Securities Ltd 106,280株（0.7%）+0.02% |
| 08/28 | 2,007 | 2,015 | 1,998 | 2,011 | -0.1% | 17,100 | 302億2977万 | +1.21% |
| 08/27 | 2,015 | 2,030 | 2,001 | 2,013 | -0.45% | 13,300 | 302億5983万 | +1.36% |
| 08/27 | （空売り報告）Nomura International plc 149,792株（0.99%）-0.09% |
| 08/26 | 2,024 | 2,034 | 2,012 | 2,022 | -0.1% | 21,400 | 303億9512万 | +1.81% |
| 08/25 | 2,015 | 2,025 | 2,010 | 2,024 | +0.7% | 14,200 | 304億2519万 | +1.96% |
| 08/25 | （空売り報告）Barclays Capital Securities Ltd 103,180株（0.68%）-0.02% |
| 08/24 | 2,010 | 2,030 | 2,010 | 2,010 | +0.2% | 18,400 | 302億1474万 | +1.31% |
| 08/21 | 1,996 | 2,014 | 1,996 | 2,006 | +0.35% | 24,100 | 301億5461万 | +1.16% |
| 08/20 | 1,995 | 2,004 | 1,988 | 1,999 | +0.3% | 14,100 | 300億4938万 | +0.86% |
| 08/19 | 1,990 | 2,003 | 1,974 | 1,993 | +0.4% | 14,900 | 299億5919万 | +0.66% |
| 08/18 | 1,991 | 2,004 | 1,980 | 1,985 | -1% | 15,100 | 298億3893万 | +0.25% |
| 08/18 | （空売り報告）Nomura International plc 163,503株（1.08%）-0.11% |
| 08/17 | 2,012 | 2,013 | 1,993 | 2,005 | -0.45% | 30,000 | 301億3957万 | +1.26% |
| 08/14 | 1,976 | 2,015 | 1,970 | 2,014 | +1% | 28,800 | 302億7486万 | +1.82% |
| 08/13 | 1,971 | 1,994 | 1,965 | 1,994 | +1.17% | 27,800 | 299億7422万 | +0.86% |
| 08/12 | 1,971 | 1,975 | 1,957 | 1,971 | +0.51% | 17,400 | 296億2848万 | -0.25% |
| 08/10 | 1,952 | 1,968 | 1,942 | 1,961 | +0.46% | 13,300 | 294億7816万 | -0.71% |
| 08/07 | 1,930 | 1,961 | 1,922 | 1,952 | +1.14% | 29,100 | 293億4287万 | -1.16% |
| 08/06 | 1,911 | 1,944 | 1,910 | 1,930 | +0.57% | 36,200 | 290億1216万 | -2.28% |
| 08/05 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 1,935 | 1,961 | 1,909 | 1,919 | +0.05% | 26,400 | 288億4680万 | -2.84% |
| 08/04 | 1,959 | 1,959 | 1,918 | 1,918 | -1.69% | 21,700 | 288億3177万 | -2.89% |
| 08/04 | （空売り報告）Barclays Capital Securities Ltd 105,880株（0.7%）+0.04% |
| 08/03 | 1,973 | 1,975 | 1,941 | 1,951 | -1.01% | 20,400 | 293億2783万 | -1.32% |
| 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 2026年3月期決算短信〔日本基準〕(連結) |
| 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 | 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 | （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 |
| 04/13 | （空売り報告）Barclays Capital Securities Ltd 122,280株（0.81%）+0.04% |
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。
