| 2026 |
| 07/30 | 1,118 | 1,118 | 1,095 | 1,107 | -0.9% | 44,800 | 252億7256万 | +2.79% |
| 07/29 | 1,097 | 1,119 | 1,092 | 1,117 | +1.82% | 57,200 | 255億86万 | +3.91% |
| 07/28 | 1,092 | 1,097 | 1,090 | 1,097 | +0.55% | 27,300 | 250億4426万 | +2.24% |
| 07/27 | 1,078 | 1,094 | 1,078 | 1,091 | +1.21% | 23,000 | 249億729万 | +1.87% |
| 07/27 | （空売り報告）モルガン・スタンレーMUFG証券 182,404株（0.79%）-0.01% |
| 07/24 | 1,088 | 1,088 | 1,077 | 1,078 | -0.46% | 36,100 | 246億1050万 | +0.75% |
| 07/23 | 1,084 | 1,087 | 1,080 | 1,083 | +0.09% | 15,800 | 247億2465万 | +1.31% |
| 07/23 | （空売り報告）モルガン・スタンレーMUFG証券 183,404株（0.8%）+0.01% |
| 07/22 | 1,085 | 1,087 | 1,072 | 1,082 | +0.19% | 32,600 | 247億182万 | +1.31% |
| 07/21 | 1,086 | 1,093 | 1,080 | 1,080 | -0.92% | 25,800 | 246億5616万 | +1.22% |
| 07/17 | 1,081 | 1,093 | 1,081 | 1,090 | +0.83% | 38,800 | 248億8446万 | +2.35% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 158,700株（0.69%）-0.03% |
| 07/16 | 1,083 | 1,088 | 1,078 | 1,081 | +0.28% | 21,400 | 246億7899万 | +1.69% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 165,300株（0.72%）+0.09% |
| 07/15 | （IR情報）16:00 取締役等の委嘱内容の変更に関するお知らせ |
| 07/15 | 1,081 | 1,088 | 1,076 | 1,078 | +0.19% | 19,800 | 246億1050万 | +1.51% |
| 07/14 | 1,083 | 1,086 | 1,076 | 1,076 | +0.09% | 18,500 | 245億6484万 | +1.41% |
| 07/13 | 1,081 | 1,085 | 1,075 | 1,075 | -0.37% | 15,800 | 245億4201万 | +1.42% |
| 07/10 | 1,075 | 1,083 | 1,073 | 1,079 | +0.37% | 20,700 | 246億3333万 | +1.98% |
| 07/09 | 1,080 | 1,083 | 1,073 | 1,075 | -0.46% | 18,400 | 245億4201万 | +1.8% |
| 07/08 | 1,082 | 1,085 | 1,080 | 1,080 | +0.47% | 23,300 | 246億5616万 | +2.47% |
| 07/07 | 1,066 | 1,079 | 1,066 | 1,075 | +0.84% | 17,400 | 245億4201万 | +2.19% |
| 07/06 | 1,065 | 1,074 | 1,065 | 1,066 | +0.09% | 17,400 | 243億3654万 | +1.52% |
| 07/03 | 1,064 | 1,076 | 1,064 | 1,065 | +0.09% | 20,000 | 243億1371万 | +1.62% |
| 07/02 | 1,067 | 1,074 | 1,064 | 1,064 | +0.57% | 22,100 | 242億9088万 | +1.62% |
| 07/01 | 1,069 | 1,069 | 1,055 | 1,058 | +0.28% | 22,900 | 241億5390万 | +1.15% |
| 06/30 | 1,065 | 1,074 | 1,055 | 1,055 | -0.94% | 21,800 | 240億8541万 | +0.96% |
| 06/29 | 1,064 | 1,080 | 1,064 | 1,065 | +0.28% | 41,300 | 243億1371万 | +2.01% |
| 06/26 | 1,065 | 1,068 | 1,061 | 1,062 | +0.66% | 18,400 | 242億4522万 | +1.82% |
| 06/25 | 1,050 | 1,063 | 1,050 | 1,055 | +0.19% | 22,500 | 240億8541万 | +1.25% |
| 06/24 | 1,060 | 1,068 | 1,053 | 1,053 | -0.75% | 23,600 | 240億3975万 | +1.06% |
| 06/23 | （IR情報）17:00 代表取締役の異動ならびに新役員体制の決定に関するお知らせ |
| 06/23 | 1,060 | 1,062 | 1,055 | 1,061 | +0.28% | 23,100 | 242億2239万 | +1.92% |
| 06/22 | 1,065 | 1,067 | 1,053 | 1,058 | -0.66% | 22,200 | 241億5390万 | +1.63% |
| 06/19 | 1,056 | 1,065 | 1,052 | 1,065 | +0.85% | 33,800 | 243億1371万 | +2.4% |
| 06/18 | 1,049 | 1,059 | 1,046 | 1,056 | +0.57% | 24,700 | 241億824万 | +1.64% |
| 06/17 | 1,050 | 1,057 | 1,050 | 1,050 | +0.57% | 24,600 | 239億7127万 | +1.16% |
| 06/16 | 1,044 | 1,050 | 1,039 | 1,044 | -0.1% | 13,400 | 238億3429万 | +0.68% |
| 06/15 | 1,045 | 1,053 | 1,045 | 1,045 | +0.1% | 17,100 | 238億5712万 | +0.87% |
| 06/12 | 1,045 | 1,054 | 1,040 | 1,044 | -0.57% | 35,700 | 238億3429万 | +0.77% |
| 06/11 | 1,048 | 1,051 | 1,043 | 1,050 | +0.19% | 21,700 | 239億7127万 | +1.45% |
| 06/10 | 1,044 | 1,051 | 1,040 | 1,048 | +0.38% | 27,300 | 239億2561万 | +1.35% |
| 06/09 | 1,042 | 1,046 | 1,035 | 1,044 | +0.87% | 30,100 | 238億3429万 | +1.06% |
| 06/08 | 1,038 | 1,048 | 1,033 | 1,035 | +0.49% | 33,800 | 236億2882万 | +0.19% |
| 06/05 | 1,028 | 1,041 | 1,027 | 1,030 | +0.78% | 21,500 | 235億1467万 | -0.29% |
| 06/04 | 1,023 | 1,029 | 1,022 | 1,022 | -0.58% | 15,700 | 233億3203万 | -1.06% |
| 06/03 | 1,017 | 1,028 | 1,013 | 1,028 | +0.98% | 29,300 | 234億6901万 | -0.48% |
| 06/02 | 1,027 | 1,027 | 1,018 | 1,018 | -0.88% | 45,600 | 232億4071万 | -1.45% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 144,200株（0.63%）+0.13% |
| 06/01 | 1,032 | 1,034 | 1,026 | 1,027 | -0.87% | 33,200 | 234億4618万 | -0.68% |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 114,500株（0.5%）再IN |
| 05/29 | 1,043 | 1,049 | 1,036 | 1,036 | -0.77% | 17,400 | 236億5165万 | +0.1% |
| 05/28 | 1,036 | 1,047 | 1,033 | 1,044 | +0.77% | 26,200 | 238億3429万 | +0.77% |
| 05/27 | 1,035 | 1,038 | 1,031 | 1,036 | +0.1% | 17,900 | 236億5165万 | -0.1% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 114,000株（0.49%）-0.01%義務消失 |
| 05/26 | 1,036 | 1,039 | 1,032 | 1,035 | -0.29% | 15,700 | 236億2882万 | -0.29% |
| 05/25 | 1,037 | 1,043 | 1,033 | 1,038 | -0.19% | 23,000 | 236億9731万 | 0% |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 116,400株（0.5%）再IN |
| 05/22 | 1,046 | 1,046 | 1,038 | 1,040 | 0% | 17,300 | 237億4297万 | +0.1% |
| 05/21 | 1,048 | 1,048 | 1,040 | 1,040 | -0.29% | 16,800 | 237億4297万 | 0% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 112,900株（0.49%）-0.01%義務消失 |
| 05/20 | 1,044 | 1,050 | 1,037 | 1,043 | +0.1% | 22,100 | 238億1146万 | +0.29% |
| 05/20 | （空売り報告）Barclays Capital Securities Ltd 114,700株（0.5%）再IN |
| 05/19 | 1,043 | 1,048 | 1,038 | 1,042 | +0.68% | 20,800 | 237億8863万 | +0.1% |
| 05/19 | （空売り報告）Barclays Capital Securities Ltd 111,500株（0.48%）-0.03%義務消失 |
| 05/18 | 1,048 | 1,059 | 1,033 | 1,035 | -0.48% | 48,000 | 236億2882万 | -0.67% |
| 05/15 | （IR情報）16:00 取締役候補者の選任について |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,030 | 1,042 | 1,028 | 1,040 | +0.97% | 23,800 | 237億4297万 | -0.29% |
| 05/14 | 1,030 | 1,033 | 1,027 | 1,030 | 0% | 12,400 | 235億1467万 | -1.34% |
| 05/13 | 1,033 | 1,037 | 1,030 | 1,030 | -0.1% | 13,900 | 235億1467万 | -1.44% |
| 05/12 | 1,025 | 1,033 | 1,023 | 1,031 | +0.59% | 12,200 | 235億3750万 | -1.43% |
| 05/11 | 1,025 | 1,029 | 1,024 | 1,025 | +0.1% | 21,500 | 234億52万 | -2.1% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 117,300株（0.51%）-0.09% |
| 05/08 | 1,032 | 1,034 | 1,021 | 1,024 | -0.78% | 36,900 | 233億7769万 | -2.2% |
| 05/07 | 1,034 | 1,039 | 1,030 | 1,032 | +0.1% | 14,700 | 235億6033万 | -1.53% |
| 05/01 | 1,041 | 1,041 | 1,027 | 1,031 | -0.1% | 19,700 | 235億3750万 | -1.72% |
| 04/30 | 1,025 | 1,032 | 1,025 | 1,032 | +0.39% | 26,800 | 235億6033万 | -1.71% |
| 04/28 | 1,025 | 1,028 | 1,025 | 1,028 | +0.19% | 27,900 | 234億6901万 | -2.19% |
| 04/27 | 1,030 | 1,033 | 1,026 | 1,026 | -0.39% | 36,200 | 234億2335万 | -2.38% |
| 04/24 | 1,044 | 1,044 | 1,030 | 1,030 | -0.39% | 18,000 | 235億1467万 | -2% |
| 04/23 | 1,040 | 1,041 | 1,033 | 1,034 | -0.58% | 37,400 | 236億599万 | -1.71% |
| 04/22 | 1,051 | 1,052 | 1,040 | 1,040 | -1.14% | 29,300 | 237億4297万 | -1.23% |
| 04/21 | 1,065 | 1,065 | 1,052 | 1,052 | -0.85% | 21,400 | 240億1692万 | -0.09% |
| 04/20 | 1,065 | 1,066 | 1,059 | 1,061 | -0.09% | 18,000 | 242億2239万 | +0.86% |
| 04/17 | 1,061 | 1,064 | 1,058 | 1,062 | +0.38% | 16,700 | 242億4522万 | +1.05% |
| 04/16 | 1,058 | 1,062 | 1,055 | 1,058 | 0% | 15,700 | 241億5390万 | +0.76% |
| 04/15 | 1,051 | 1,058 | 1,051 | 1,058 | +0.67% | 16,700 | 241億5390万 | +0.86% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 182,204株（0.79%）-0.01% |
| 04/14 | 1,057 | 1,059 | 1,049 | 1,051 | -0.76% | 17,500 | 239億9409万 | +0.19% |
| 04/13 | 1,058 | 1,064 | 1,056 | 1,059 | +0.19% | 18,100 | 241億7673万 | +0.95% |
| 04/10 | 1,064 | 1,064 | 1,055 | 1,057 | -0.09% | 12,700 | 241億3107万 | +0.76% |
| 04/09 | 1,065 | 1,069 | 1,058 | 1,058 | -0.56% | 15,500 | 241億5390万 | +0.86% |
| 04/09 | （空売り報告）Barclays Capital Securities Ltd 137,000株（0.6%）+0.09% |
| 04/08 | 1,070 | 1,073 | 1,060 | 1,064 | -0.09% | 23,100 | 242億9088万 | +1.53% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 184,204株（0.8%）-0.12% |
| 04/07 | 1,065 | 1,069 | 1,058 | 1,065 | +0.28% | 17,400 | 243億1371万 | +1.62% |
| 04/06 | 1,056 | 1,063 | 1,056 | 1,062 | +0.57% | 16,500 | 242億4522万 | +1.24% |
| 04/03 | 1,050 | 1,059 | 1,050 | 1,056 | +0.57% | 17,700 | 241億824万 | +0.57% |
| 04/02 | 1,056 | 1,059 | 1,048 | 1,050 | -0.57% | 18,400 | 239億7127万 | -0.1% |
| 04/01 | 1,040 | 1,056 | 1,040 | 1,056 | +1.54% | 28,100 | 241億824万 | +0.38% |
| 03/31 | （IR情報）16:00 機構改編及び役員人事に関するお知らせ |
| 03/31 | 1,035 | 1,048 | 1,030 | 1,040 | 0% | 29,600 | 237億4297万 | -1.33% |
| 03/30 | 1,031 | 1,040 | 1,022 | 1,040 | -2.16% | 46,500 | 237億4297万 | -1.52% |
| 03/27 | 1,050 | 1,063 | 1,050 | 1,063 | +1.24% | 42,900 | 242億6805万 | +0.47% |
| 03/26 | 1,055 | 1,057 | 1,043 | 1,050 | 0% | 37,900 | 239億7127万 | -0.85% |
| 03/25 | 1,046 | 1,053 | 1,046 | 1,050 | +0.57% | 25,000 | 239億7127万 | -1.04% |
| 03/24 | 1,030 | 1,044 | 1,030 | 1,044 | +1.66% | 21,200 | 238億3429万 | -1.79% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 117,400株（0.51%）再IN |
| 03/23 | 1,038 | 1,038 | 1,027 | 1,027 | -1.15% | 43,100 | 234億4618万 | -3.57% |
| 03/19 | 1,045 | 1,047 | 1,039 | 1,039 | -1.33% | 23,600 | 237億2014万 | -2.81% |
| 03/18 | 1,038 | 1,053 | 1,038 | 1,053 | +1.45% | 21,500 | 240億3975万 | -1.86% |
| 03/17 | 1,035 | 1,049 | 1,035 | 1,038 | +0.19% | 23,700 | 236億9731万 | -3.44% |
| 03/16 | 1,033 | 1,041 | 1,032 | 1,036 | +0.39% | 28,400 | 236億5165万 | -3.9% |
| 03/13 | 1,034 | 1,039 | 1,030 | 1,032 | -0.67% | 55,800 | 235億6033万 | -4.53% |
| 03/12 | 1,050 | 1,050 | 1,038 | 1,039 | -1.05% | 47,700 | 237億2014万 | -4.15% |
| 03/11 | 1,065 | 1,065 | 1,049 | 1,050 | -0.19% | 26,000 | 239億7127万 | -3.31% |
| 03/10 | 1,051 | 1,061 | 1,048 | 1,052 | +0.67% | 29,700 | 240億1692万 | -3.31% |
| 03/09 | 1,042 | 1,049 | 1,033 | 1,045 | -0.76% | 92,100 | 238億5712万 | -4.13% |
| 03/06 | 1,059 | 1,059 | 1,048 | 1,053 | -0.66% | 39,100 | 240億3975万 | -3.48% |
| 03/05 | 1,063 | 1,069 | 1,056 | 1,060 | +1.63% | 30,500 | 241億9956万 | -3.02% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 210,404株（0.92%）+0.09% |
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。
