| 2026 |
| 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% |
| 05/11 | 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% |
| 02/13 | 2,235 | 2,238 | 2,181 | 2,201 | -1.57% | 167,000 | 855億9248万 | -0.54% |
| 02/12 | 2,210 | 2,244 | 2,196 | 2,236 | +0.9% | 214,100 | 869億5356万 | +0.95% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 364,567株（0.93%）+0.05% |
| 02/10 | 2,175 | 2,217 | 2,165 | 2,216 | +1.23% | 276,800 | 861億7580万 | -0.05% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 345,567株（0.88%）-0.08% |
| 02/09 | 2,199 | 2,199 | 2,167 | 2,189 | -1.26% | 378,100 | 851億2583万 | -1.4% |
| 02/06 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/06 | 2,214 | 2,217 | 2,201 | 2,217 | +0.64% | 157,700 | 862億1469万 | -0.36% |
| 02/05 | 2,197 | 2,211 | 2,180 | 2,203 | +1.38% | 179,500 | 856億7026万 | -1.12% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 375,007株（0.96%）-0.04% |
| 02/04 | 2,171 | 2,185 | 2,170 | 2,173 | -0.14% | 118,000 | 845億362万 | -2.82% |
| 02/03 | 2,155 | 2,180 | 2,144 | 2,176 | +0.97% | 104,300 | 846億2028万 | -3.03% |
| 02/02 | （IR情報）17:00 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 |
| 02/02 | 2,180 | 2,190 | 2,150 | 2,155 | -0.65% | 173,100 | 838億364万 | -4.31% |
| 02/02 | （空売り報告）JPM Securities Japan Co Ltd. 190,141株（0.48%）-0.02%義務消失 |
| 01/30 | 2,173 | 2,177 | 2,158 | 2,169 | +0.42% | 126,400 | 843億4807万 | -4.03% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 392,307株（1%）+0.1% |
| 01/29 | 2,155 | 2,166 | 2,139 | 2,160 | -0.37% | 148,400 | 839億9808万 | -4.76% |
| 01/29 | （空売り報告）JPM Securities Japan Co Ltd. 196,141株（0.5%）-0.11% |
| 01/28 | 2,190 | 2,190 | 2,160 | 2,168 | -1.09% | 150,900 | 843億918万 | -4.79% |
| 01/28 | （空売り報告）JPM Securities Japan Co Ltd. 237,441株（0.61%）+0.1% |
| 01/27 | 2,201 | 2,202 | 2,182 | 2,192 | -0.63% | 196,200 | 852億4249万 | -4.03% |
| 01/26 | 2,236 | 2,236 | 2,206 | 2,206 | -1.69% | 203,000 | 857億8692万 | -3.67% |
| 01/23 | 2,235 | 2,248 | 2,230 | 2,244 | +0.45% | 90,200 | 872億6467万 | -2.18% |
| 01/22 | 2,228 | 2,243 | 2,227 | 2,234 | +0.31% | 89,700 | 868億7579万 | -2.79% |
| 01/21 | 2,255 | 2,255 | 2,223 | 2,227 | -1.24% | 121,400 | 866億357万 | -3.17% |
| 01/21 | （空売り報告）JPM Securities Japan Co Ltd. 201,941株（0.51%）新規 |
| 01/20 | 2,250 | 2,260 | 2,238 | 2,255 | +0.36% | 97,500 | 876億9244万 | -2.08% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 351,207株（0.9%）+0.08% |
| 01/19 | 2,234 | 2,251 | 2,222 | 2,247 | +0.31% | 122,800 | 873億8133万 | -2.52% |
| 01/16 | 2,240 | 2,240 | 2,229 | 2,240 | -0.18% | 106,100 | 871億912万 | -2.9% |
| 01/15 | 2,236 | 2,255 | 2,229 | 2,244 | +0.27% | 145,900 | 872億6467万 | -2.86% |
| 01/14 | 2,230 | 2,242 | 2,227 | 2,238 | +0.13% | 150,400 | 870億3134万 | -3.28% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 322,307株（0.82%）+0.12% |
| 01/13 | 2,250 | 2,254 | 2,233 | 2,235 | -0.22% | 128,600 | 869億1468万 | -3.58% |
| 01/09 | 2,255 | 2,263 | 2,237 | 2,240 | -0.44% | 142,000 | 871億912万 | -3.57% |
| 01/08 | 2,270 | 2,274 | 2,250 | 2,250 | -0.92% | 153,000 | 874億9800万 | -3.35% |
| 01/07 | 2,271 | 2,283 | 2,266 | 2,271 | 0% | 107,500 | 883億1464万 | -2.7% |
| 01/06 | 2,297 | 2,302 | 2,271 | 2,271 | -1.13% | 130,100 | 883億1464万 | -2.91% |
| 01/05 | （5%ルール）水野泰三（11.41%）ミズノHD（34.93%）水野敦之（8.55%） |
| 01/05 | 2,301 | 2,310 | 2,276 | 2,297 | -0.17% | 129,600 | 893億2573万 | -1.96% |
| 2025 |
| 12/30 | 2,306 | 2,321 | 2,300 | 2,301 | -0.09% | 103,200 | 894億8128万 | -1.92% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 275,507株（0.7%）+0.02% |
| 12/29 | 2,325 | 2,330 | 2,301 | 2,303 | -3.84% | 428,300 | 895億5906万 | -1.92% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 266,377株（0.68%）-0.02% |
| 12/26 | （IR情報）10:30 株式需給緩衝信託の設定に際して信託が行う当社株式の立会外終値取引(ToSTNeT-2)による取得結果に関するお知らせ |
| 12/26 | 2,382 | 2,396 | 2,379 | 2,395 | +0.71% | 563,000 | 931億3676万 | +1.96% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 272,777株（0.7%）+0.07% |
| 12/25 | （IR情報）16:30 株式需給緩衝信託の設定に際して信託が行う当社株式の立会外終値取引(ToSTNeT-2)による買付けに関するお知らせ |
| 12/25 | 2,371 | 2,379 | 2,364 | 2,378 | +0.17% | 147,000 | 924億7566万 | +1.36% |
| 12/24 | （IR情報）15:30 株式需給緩衝信託の設定に関するお知らせ |
| 12/24 | 2,369 | 2,377 | 2,366 | 2,374 | +0.21% | 91,100 | 923億2011万 | +1.32% |
| 12/23 | 2,372 | 2,377 | 2,360 | 2,369 | -0.04% | 101,700 | 921億2567万 | +1.24% |
| 12/22 | （IR情報）15:30 組織変更に関するお知らせ |
| 12/22 | 2,370 | 2,374 | 2,359 | 2,370 | +0.04% | 87,200 | 921億6456万 | +1.41% |
| 12/19 | 2,357 | 2,369 | 2,351 | 2,369 | +0.55% | 95,500 | 921億2567万 | +1.46% |
| 12/18 | 2,341 | 2,358 | 2,333 | 2,356 | +1.38% | 75,700 | 916億2012万 | +0.99% |
| 12/17 | 2,342 | 2,342 | 2,316 | 2,324 | -0.09% | 67,700 | 903億7571万 | -0.39% |
| 12/16 | 2,352 | 2,352 | 2,326 | 2,326 | -0.21% | 87,800 | 904億5348万 | -0.26% |
| 12/15 | 2,322 | 2,336 | 2,314 | 2,331 | +1.48% | 95,500 | 906億4792万 | -0.09% |
| 12/12 | 2,305 | 2,307 | 2,297 | 2,297 | +0.53% | 105,800 | 893億2573万 | -1.54% |
| 12/11 | 2,317 | 2,323 | 2,282 | 2,285 | -1.25% | 145,500 | 888億5908万 | -2.02% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 245,577株（0.63%）+0.08% |
| 12/10 | 2,321 | 2,323 | 2,303 | 2,314 | +0.65% | 117,300 | 899億8683万 | -0.77% |
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。
