| 2026 |
| 07/13 | 2,108 | 2,147 | 2,103 | 2,129 | +1% | 81,200 | 827億9255万 | +2.45% |
| 07/10 | 2,120 | 2,120 | 2,097 | 2,108 | -0.57% | 78,800 | 819億7590万 | +1.64% |
| 07/09 | 2,133 | 2,133 | 2,111 | 2,120 | -0.61% | 93,100 | 824億4256万 | +2.32% |
| 07/08 | 2,119 | 2,144 | 2,105 | 2,133 | +0.66% | 140,200 | 829億4810万 | +3.19% |
| 07/07 | 2,108 | 2,123 | 2,095 | 2,119 | +0.57% | 116,500 | 824億367万 | +2.76% |
| 07/06 | 2,069 | 2,109 | 2,060 | 2,107 | +1.59% | 160,600 | 819億3701万 | +2.38% |
| 07/03 | 2,063 | 2,089 | 2,060 | 2,074 | +1.02% | 151,700 | 806億5371万 | +0.97% |
| 07/02 | 2,026 | 2,057 | 2,023 | 2,053 | +1.78% | 152,400 | 798億3706万 | +0.05% |
| 07/01 | 2,046 | 2,046 | 2,006 | 2,017 | -1.51% | 138,700 | 784億3709万 | -1.61% |
| 06/30 | 2,035 | 2,048 | 2,025 | 2,048 | +0.24% | 138,200 | 796億4262万 | -0.1% |
| 06/29 | 2,040 | 2,043 | 2,011 | 2,043 | -1.45% | 440,000 | 794億4818万 | -0.2% |
| 06/26 | 2,081 | 2,088 | 2,072 | 2,073 | -0.19% | 571,500 | 806億1482万 | +1.42% |
| 06/25 | 2,071 | 2,081 | 2,059 | 2,077 | +1.56% | 143,200 | 807億7037万 | +1.76% |
| 06/24 | （IR情報）15:30 組織変更および人事異動に関するお知らせ |
| 06/24 | 2,055 | 2,069 | 2,045 | 2,045 | -0.44% | 127,200 | 795億2596万 | +0.34% |
| 06/23 | 2,065 | 2,067 | 2,050 | 2,054 | -0.72% | 129,700 | 798億7595万 | +0.83% |
| 06/22 | 2,072 | 2,080 | 2,065 | 2,069 | +0.19% | 96,900 | 804億5927万 | +1.72% |
| 06/19 | 2,074 | 2,082 | 2,056 | 2,065 | -0.43% | 172,500 | 803億372万 | +1.77% |
| 06/18 | 2,075 | 2,092 | 2,070 | 2,074 | 0% | 101,100 | 806億5371万 | +2.47% |
| 06/17 | 2,082 | 2,091 | 2,074 | 2,074 | -0.14% | 77,500 | 806億5371万 | +2.72% |
| 06/16 | 2,098 | 2,099 | 2,066 | 2,077 | -0.62% | 91,300 | 807億7037万 | +3.23% |
| 06/15 | 2,112 | 2,116 | 2,090 | 2,090 | -0.9% | 107,700 | 812億7592万 | +4.14% |
| 06/12 | 2,105 | 2,127 | 2,102 | 2,109 | +0.24% | 146,900 | 820億1479万 | +5.34% |
| 06/11 | 2,070 | 2,112 | 2,058 | 2,104 | +2.89% | 193,700 | 818億2035万 | +5.46% |
| 06/10 | （IR情報）15:30 期末配当予想の修正(増配)に関するお知らせ |
| 06/10 | 2,058 | 2,075 | 2,045 | 2,045 | +0.05% | 133,100 | 795億2596万 | +2.82% |
| 06/09 | 2,040 | 2,058 | 2,040 | 2,044 | +0.2% | 143,600 | 794億8707万 | +2.92% |
| 06/08 | 2,044 | 2,054 | 2,020 | 2,040 | -0.1% | 196,900 | 793億3152万 | +2.87% |
| 06/05 | 2,010 | 2,046 | 2,004 | 2,042 | +1.64% | 185,000 | 794億929万 | +3.08% |
| 06/04 | 2,018 | 2,022 | 2,003 | 2,009 | -0.05% | 160,800 | 781億2599万 | +1.52% |
| 06/03 | 1,997 | 2,017 | 1,990 | 2,010 | +0.3% | 150,700 | 781億6488万 | +1.62% |
| 06/02 | 1,995 | 2,013 | 1,981 | 2,004 | -0.55% | 158,200 | 779億3155万 | +1.31% |
| 06/01 | 2,026 | 2,029 | 1,987 | 2,015 | -0.54% | 243,700 | 783億5932万 | +1.87% |
| 05/29 | 2,003 | 2,026 | 1,994 | 2,026 | +1.15% | 460,000 | 787億8708万 | +2.43% |
| 05/29 | （空売り報告）Nomura International plc 62,567株（0.16%）-0.55%義務消失 |
| 05/28 | 2,004 | 2,014 | 1,995 | 2,003 | 0% | 122,600 | 778億9266万 | +1.26% |
| 05/27 | 1,985 | 2,003 | 1,978 | 2,003 | +1.32% | 161,900 | 778億9266万 | +1.21% |
| 05/26 | 1,969 | 1,988 | 1,966 | 1,977 | +0.41% | 108,200 | 768億8157万 | -0.15% |
| 05/26 | （空売り報告）Nomura International plc 276,935株（0.71%）+0.08% |
| 05/25 | 2,006 | 2,007 | 1,965 | 1,969 | -1.8% | 150,800 | 765億7047万 | -0.66% |
| 05/25 | （空売り報告）Nomura International plc 248,573株（0.63%）再IN |
| 05/22 | 2,002 | 2,015 | 1,999 | 2,005 | +0.25% | 106,500 | 779億7044万 | +1.06% |
| 05/21 | （IR情報）15:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 05/21 | 2,018 | 2,023 | 2,000 | 2,000 | -1.19% | 97,100 | 777億7600万 | +0.76% |
| 05/20 | 1,980 | 2,024 | 1,971 | 2,024 | +2.74% | 145,700 | 787億931万 | +1.86% |
| 05/19 | 1,961 | 1,973 | 1,948 | 1,970 | +1.44% | 151,200 | 766億936万 | -1.01% |
| 05/18 | 1,953 | 1,953 | 1,927 | 1,942 | -0.56% | 192,800 | 755億2049万 | -2.66% |
| 05/15 | 1,945 | 1,957 | 1,935 | 1,953 | +0.57% | 165,700 | 759億4826万 | -2.45% |
| 05/14 | 1,910 | 1,944 | 1,901 | 1,942 | +2.59% | 247,100 | 755億2049万 | -3.24% |
| 05/13 | 1,885 | 1,906 | 1,851 | 1,893 | -2.92% | 540,800 | 736億1498万 | -5.96% |
| 05/12 | （IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/12 | 1,962 | 1,965 | 1,938 | 1,950 | -0.76% | 291,800 | 758億3160万 | -3.47% |
| 05/12 | （空売り報告）Diversified Select Opportunities, LLC 472,000株（1.21%）+0.11% |
| 05/11 | 1,946 | 1,972 | 1,945 | 1,965 | +0.98% | 165,800 | 764億1492万 | -2.96% |
| 05/08 | 1,953 | 1,955 | 1,940 | 1,946 | -0.31% | 190,400 | 756億7604万 | -4.09% |
| 05/07 | 1,960 | 1,967 | 1,943 | 1,952 | -0.46% | 261,800 | 759億937万 | -4.03% |
| 05/01 | （IR情報）16:00 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 05/01 | （IR情報）15:30 (訂正)「株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ」の一部訂正について |
| 05/01 | 1,960 | 1,972 | 1,937 | 1,961 | -0.31% | 246,500 | 762億5936万 | -3.83% |
| 04/30 | 1,978 | 1,987 | 1,960 | 1,967 | -1.94% | 309,700 | 764億9269万 | -3.72% |
| 04/30 | （空売り報告）Nomura International plc 186,704株（0.48%）-0.09%義務消失 |
| 04/28 | 1,984 | 2,006 | 1,979 | 2,006 | +1.21% | 146,600 | 780億932万 | -2.05% |
| 04/27 | 1,990 | 1,991 | 1,980 | 1,982 | -0.7% | 170,100 | 770億7601万 | -3.32% |
| 04/24 | 2,000 | 2,006 | 1,991 | 1,996 | 0% | 225,100 | 776億2044万 | -2.73% |
| 04/24 | （空売り報告）Nomura International plc 225,087株（0.57%）-0.03% |
| 04/23 | 1,993 | 1,999 | 1,979 | 1,996 | -0.2% | 463,700 | 776億2044万 | -2.78% |
| 04/22 | 2,004 | 2,012 | 2,000 | 2,000 | -0.5% | 207,700 | 777億7600万 | -2.77% |
| 04/22 | （空売り報告）Diversified Select Opportunities, LLC 430,000株（1.1%）+0.1% |
| 04/22 | （空売り報告）Nomura International plc 235,367株（0.6%）+0.07% |
| 04/21 | 2,041 | 2,042 | 2,009 | 2,010 | -1.23% | 189,400 | 781億6488万 | -2.47% |
| 04/21 | （空売り報告）Nomura International plc 208,933株（0.53%）再IN |
| 04/20 | 2,043 | 2,043 | 2,027 | 2,035 | +0.35% | 199,800 | 791億3708万 | -1.36% |
| 04/20 | （空売り報告）Nomura International plc 187,808株（0.48%）-0.02%義務消失 |
| 04/17 | 2,031 | 2,043 | 2,028 | 2,028 | -0.34% | 213,600 | 788億6486万 | -1.79% |
| 04/16 | 2,031 | 2,044 | 2,027 | 2,035 | +0.39% | 324,400 | 791億3708万 | -1.55% |
| 04/15 | 2,020 | 2,027 | 2,014 | 2,027 | +0.95% | 208,900 | 788億2597万 | -2.12% |
| 04/14 | 2,030 | 2,039 | 2,001 | 2,008 | -0.89% | 302,700 | 780億8710万 | -3.23% |
| 04/14 | （空売り報告）Nomura International plc 194,577株（0.5%）再IN |
| 04/13 | 2,060 | 2,067 | 2,022 | 2,026 | -1.94% | 280,300 | 787億8708万 | -2.55% |
| 04/10 | 2,091 | 2,098 | 2,061 | 2,066 | -1.2% | 124,600 | 803億4260万 | -0.82% |
| 04/09 | 2,110 | 2,119 | 2,090 | 2,091 | -0.9% | 141,100 | 813億1480万 | +0.29% |
| 04/08 | 2,112 | 2,120 | 2,105 | 2,110 | +0.43% | 203,600 | 820億5368万 | +1.2% |
| 04/07 | 2,095 | 2,107 | 2,092 | 2,101 | +0.48% | 93,500 | 817億368万 | +0.72% |
| 04/07 | （空売り報告）Diversified Select Opportunities, LLC 389,600株（1%）+0.07% |
| 04/06 | 2,073 | 2,092 | 2,073 | 2,091 | +0.92% | 106,600 | 813億1480万 | +0.05% |
| 04/03 | 2,064 | 2,082 | 2,064 | 2,072 | -0.1% | 104,200 | 805億7593万 | -1.1% |
| 04/02 | 2,081 | 2,100 | 2,074 | 2,074 | -0.58% | 157,700 | 806億5371万 | -1.24% |
| 04/01 | （IR情報）15:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 04/01 | 2,068 | 2,086 | 2,061 | 2,086 | +1.36% | 101,300 | 811億2036万 | -0.9% |
| 03/31 | 2,077 | 2,080 | 2,058 | 2,058 | -0.53% | 174,000 | 800億3150万 | -2.46% |
| 03/30 | 2,035 | 2,069 | 2,021 | 2,069 | -0.34% | 192,900 | 804億5927万 | -2.22% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 185,532株（0.47%）-0.04%義務消失 |
| 03/27 | 2,079 | 2,087 | 2,068 | 2,076 | +0.19% | 130,900 | 807億3148万 | -2.17% |
| 03/26 | 2,079 | 2,084 | 2,056 | 2,072 | -0.34% | 90,400 | 805億7593万 | -2.63% |
| 03/25 | 2,074 | 2,082 | 2,064 | 2,079 | +0.78% | 152,300 | 808億4815万 | -2.53% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 201,032株（0.51%）-0.18% |
| 03/24 | 2,047 | 2,063 | 2,036 | 2,063 | +2.18% | 99,300 | 802億2594万 | -3.6% |
| 03/23 | 2,028 | 2,028 | 2,007 | 2,019 | -1.03% | 178,900 | 785億1487万 | -5.87% |
| 03/23 | （空売り報告）Diversified Select Opportunities, LLC 364,400株（0.93%）+0.12% |
| 03/19 | 2,082 | 2,083 | 2,040 | 2,040 | -2.53% | 225,100 | 793億3152万 | -5.29% |
| 03/18 | 2,094 | 2,098 | 2,084 | 2,093 | +0.05% | 86,400 | 813億9258万 | -3.15% |
| 03/17 | 2,080 | 2,100 | 2,080 | 2,092 | +0.87% | 69,200 | 813億5369万 | -3.37% |
| 03/16 | 2,084 | 2,090 | 2,068 | 2,074 | 0% | 100,800 | 806億5371万 | -4.42% |
| 03/13 | 2,070 | 2,090 | 2,069 | 2,074 | -0.48% | 110,300 | 806億5371万 | -4.64% |
| 03/13 | （空売り報告）Diversified Select Opportunities, LLC 318,300株（0.81%）+0.11% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 271,587株（0.69%）-0.01% |
| 03/12 | 2,102 | 2,108 | 2,081 | 2,084 | -1.79% | 130,600 | 810億4259万 | -4.36% |
| 03/11 | 2,133 | 2,139 | 2,118 | 2,122 | -0.33% | 112,100 | 825億2033万 | -2.79% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 274,362株（0.7%）+0.01% |
| 03/10 | 2,115 | 2,133 | 2,108 | 2,129 | +0.95% | 100,300 | 827億9255万 | -2.52% |
| 03/09 | 2,080 | 2,116 | 2,058 | 2,109 | -0.52% | 177,500 | 820億1479万 | -3.52% |
| 03/09 | （空売り報告）Nomura International plc 173,102株（0.44%）-0.06%義務消失 |
| 03/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 272,162株（0.69%）-0.03% |
| 03/06 | 2,125 | 2,131 | 2,113 | 2,120 | -0.24% | 114,900 | 824億4256万 | -3.11% |
| 03/06 | （空売り報告）Diversified Select Opportunities, LLC 273,800株（0.7%）+0.09% |
| 03/06 | （空売り報告）Nomura International plc 197,823株（0.5%）再IN |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 282,162株（0.72%）-0.15% |
| 03/05 | 2,125 | 2,147 | 2,121 | 2,125 | +0.95% | 97,300 | 826億3700万 | -2.97% |
| 03/04 | 2,102 | 2,115 | 2,075 | 2,105 | -1.22% | 235,400 | 818億5924万 | -3.97% |
| 03/03 | 2,180 | 2,189 | 2,131 | 2,131 | -2.65% | 239,800 | 828億7032万 | -2.96% |
| 03/02 | （IR情報）17:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 03/02 | 2,200 | 2,200 | 2,177 | 2,189 | -1.53% | 138,000 | 851億2583万 | -0.55% |
| 02/27 | 2,208 | 2,226 | 2,197 | 2,223 | +1.28% | 131,900 | 864億4802万 | +0.91% |
| 02/27 | （空売り報告）Diversified Select Opportunities, LLC 237,700株（0.61%）+0.11% |
| 02/26 | 2,190 | 2,204 | 2,182 | 2,195 | +0.14% | 126,800 | 853億5916万 | -0.36% |
| 02/25 | 2,220 | 2,220 | 2,187 | 2,192 | -1.31% | 162,100 | 852億4249万 | -0.59% |
| 02/24 | 2,205 | 2,221 | 2,196 | 2,221 | +0.73% | 123,800 | 863億7024万 | +0.63% |
| 02/24 | （空売り報告）Diversified Select Opportunities, LLC 197,700株（0.5%）新規 |
| 02/20 | 2,211 | 2,211 | 2,193 | 2,205 | -0.94% | 151,500 | 857億4804万 | -0.14% |
| 02/19 | 2,224 | 2,226 | 2,195 | 2,226 | +0.09% | 149,000 | 865億6468万 | +0.72% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 339,067株（0.87%）-0.06% |
| 02/18 | 2,215 | 2,224 | 2,207 | 2,224 | +1% | 109,500 | 864億8691万 | +0.63% |
| 02/17 | 2,242 | 2,242 | 2,199 | 2,202 | -1.65% | 105,000 | 856億3137万 | -0.41% |
| 02/16 | 2,202 | 2,242 | 2,202 | 2,239 | +1.73% | 190,900 | 870億7023万 | +1.22% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 364,567株（0.93%）+0.05% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 345,567株（0.88%）-0.08% |
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。
