| 2026 |
| 04/17 | 2,670 | 2,679 | 2,619 | 2,619 | -2.35% | 86,500 | 814億7106万 | -4.03% |
| 04/16 | 2,656 | 2,691 | 2,650 | 2,682 | +1.02% | 72,800 | 834億3085万 | -2.05% |
| 04/15 | 2,690 | 2,713 | 2,647 | 2,655 | -0.15% | 101,600 | 825億9094万 | -3.38% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 189,317株（0.6%）+0.06% |
| 04/14 | 2,690 | 2,700 | 2,651 | 2,659 | -0.41% | 82,800 | 827億1537万 | -3.59% |
| 04/13 | 2,650 | 2,683 | 2,632 | 2,670 | +0.26% | 120,600 | 830億5755万 | -3.44% |
| 04/13 | （空売り報告）モルガン・スタンレーMUFG証券 179,005株（0.57%）-0.03% |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 169,117株（0.54%）-0.06% |
| 04/10 | 2,716 | 2,728 | 2,660 | 2,663 | -1.37% | 93,200 | 828億3980万 | -4.07% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 188,505株（0.6%）+0.04% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 186,817株（0.6%）+0.01% |
| 04/09 | 2,748 | 2,772 | 2,700 | 2,700 | -2.49% | 101,700 | 839億9079万 | -3.26% |
| 04/08 | 2,730 | 2,772 | 2,718 | 2,769 | +3.79% | 132,900 | 861億3722万 | -1.04% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 176,505株（0.56%）-0.08% |
| 04/07 | 2,631 | 2,668 | 2,631 | 2,668 | +1.44% | 75,500 | 829億9534万 | -5.15% |
| 04/07 | （空売り報告）モルガン・スタンレーMUFG証券 200,805株（0.64%）+0.05% |
| 04/06 | 2,673 | 2,673 | 2,630 | 2,630 | -1.13% | 85,300 | 818億1325万 | -7.26% |
| 04/06 | （空売り報告）モルガン・スタンレーMUFG証券 185,705株（0.59%）-0.03% |
| 04/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 186,517株（0.59%）再IN |
| 04/03 | 2,685 | 2,697 | 2,653 | 2,660 | +0.04% | 64,800 | 827億4648万 | -7.06% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 147,617株（0.47%）-0.05%義務消失 |
| 04/02 | （IR情報）15:30 固定資産（土地）の取得に関する経過開示のお知らせ |
| 04/02 | 2,749 | 2,775 | 2,659 | 2,659 | -2.89% | 104,300 | 827億1537万 | -7.71% |
| 04/01 | 2,734 | 2,745 | 2,696 | 2,738 | +3.95% | 167,600 | 851億7288万 | -5.62% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 195,305株（0.62%）-0.09% |
| 03/31 | 2,655 | 2,705 | 2,616 | 2,634 | -1.79% | 171,600 | 819億3768万 | -9.67% |
| 03/30 | 2,630 | 2,707 | 2,614 | 2,682 | -4.96% | 186,600 | 834億3085万 | -8.59% |
| 03/27 | 2,793 | 2,837 | 2,776 | 2,822 | +0.25% | 243,200 | 877億8592万 | -4.34% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 222,905株（0.71%）+0.08% |
| 03/26 | 2,864 | 2,865 | 2,778 | 2,815 | -0.81% | 142,300 | 875億6817万 | -4.9% |
| 03/25 | 2,848 | 2,853 | 2,820 | 2,838 | +2.68% | 132,300 | 882億8365万 | -4.41% |
| 03/24 | 2,750 | 2,769 | 2,721 | 2,764 | +3.6% | 122,800 | 859億8168万 | -7.15% |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 196,705株（0.63%）+0.13% |
| 03/23 | 2,712 | 2,718 | 2,643 | 2,668 | -5.12% | 279,400 | 829億9534万 | -10.71% |
| 03/19 | 2,850 | 2,858 | 2,801 | 2,812 | -4.35% | 242,600 | 874億7485万 | -6.55% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 162,817株（0.52%）再IN |
| 03/18 | 2,882 | 2,940 | 2,877 | 2,940 | +3.81% | 147,300 | 914億5663万 | -2.58% |
| 03/17 | 2,853 | 2,878 | 2,822 | 2,832 | +0.35% | 123,400 | 880億9700万 | -6.1% |
| 03/16 | 2,827 | 2,843 | 2,771 | 2,822 | -0.32% | 133,400 | 877億8592万 | -6.37% |
| 03/13 | （IR情報）15:30 株主優待の内容決定に関するお知らせ |
| 03/13 | 2,800 | 2,847 | 2,788 | 2,831 | -0.39% | 109,300 | 880億6589万 | -6.01% |
| 03/12 | 2,900 | 2,907 | 2,830 | 2,842 | -2.77% | 131,700 | 884億808万 | -5.58% |
| 03/11 | 2,942 | 2,972 | 2,923 | 2,923 | +0.21% | 112,600 | 909億2780万 | -2.73% |
| 03/10 | 2,870 | 2,954 | 2,853 | 2,917 | +3.26% | 161,100 | 907億4116万 | -2.6% |
| 03/09 | 2,770 | 2,839 | 2,704 | 2,825 | -4.43% | 312,500 | 878億7925万 | -5.42% |
| 03/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 151,858株（0.48%）-0.03%義務消失 |
| 03/06 | 2,961 | 2,996 | 2,903 | 2,956 | -2.12% | 144,200 | 919億5436万 | -0.94% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 159,258株（0.51%）再IN |
| 03/05 | 3,035 | 3,075 | 2,984 | 3,020 | +4.82% | 189,500 | 939億4525万 | +1.51% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 157,005株（0.5%）再IN |
| 03/04 | 3,000 | 3,025 | 2,830 | 2,881 | -8.1% | 367,800 | 896億2128万 | -2.87% |
| 03/03 | 3,245 | 3,310 | 3,125 | 3,135 | -3.39% | 191,800 | 975億2263万 | +5.91% |
| 03/02 | 3,200 | 3,280 | 3,155 | 3,245 | -1.67% | 230,000 | 1009億4448万 | +10.11% |
| 02/27 | 3,155 | 3,305 | 3,135 | 3,300 | +5.43% | 284,900 | 1026億5541万 | +12.63% |
| 02/26 | 3,195 | 3,200 | 3,120 | 3,130 | -0.63% | 162,400 | 973億6710万 | +7.52% |
| 02/25 | （IR情報）11:30 (訂正)『組織変更及び人事異動(執行役員、一般)に関するお知らせ』の一部訂正に関するお知らせ |
| 02/25 | 3,125 | 3,165 | 3,085 | 3,150 | +0.8% | 197,100 | 979億8925万 | +8.62% |
| 02/24 | （IR情報）16:30 連結子会社間の合併に関する統合準備のお知らせ |
| 02/24 | （IR情報）16:30 監査等委員会設置会社への移行及び役員人事に関するお知らせ |
| 02/24 | （IR情報）16:30 組織変更及び人事異動(執行役員、一般)に関するお知らせ |
| 02/24 | 3,075 | 3,125 | 3,020 | 3,125 | +1.79% | 139,100 | 972億1156万 | +8.09% |
| 02/20 | 3,075 | 3,100 | 3,030 | 3,070 | -0.16% | 112,600 | 955億63万 | +6.56% |
| 02/19 | 3,075 | 3,105 | 3,040 | 3,075 | -0.49% | 135,800 | 956億5617万 | +6.88% |
| 02/18 | 3,075 | 3,125 | 3,010 | 3,090 | +1.98% | 154,700 | 961億2279万 | +7.74% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 147,604株（0.47%）-0.11%義務消失 |
| 02/17 | 3,060 | 3,130 | 3,030 | 3,030 | -0.49% | 148,200 | 942億5633万 | +5.98% |
| 02/16 | 3,060 | 3,085 | 3,015 | 3,045 | +0.16% | 122,300 | 947億2294万 | +6.99% |
| 02/13 | 3,180 | 3,180 | 3,015 | 3,040 | -5% | 210,100 | 945億6740万 | +7.34% |
| 02/12 | 3,040 | 3,215 | 3,015 | 3,200 | +5.44% | 311,200 | 995億4464万 | +13.43% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 181,234株（0.58%）-0.11% |
| 02/10 | 2,907 | 3,055 | 2,861 | 3,035 | +5.75% | 389,900 | 944億1186万 | +8.43% |
| 02/09 | （IR情報）12:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 2,841 | 2,992 | 2,745 | 2,870 | +2.83% | 875,000 | 892億7909万 | +3.24% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 214,964株（0.69%）-0.1% |
| 02/06 | 2,760 | 2,801 | 2,720 | 2,791 | +0.58% | 149,200 | 868億2159万 | +0.9% |
| 02/05 | 2,810 | 2,820 | 2,762 | 2,775 | +0.14% | 179,100 | 863億2386万 | +0.69% |
| 02/04 | 2,738 | 2,800 | 2,737 | 2,771 | +1.61% | 201,800 | 861億9943万 | +0.95% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 247,924株（0.79%）-0.09% |
| 02/03 | 2,730 | 2,743 | 2,710 | 2,727 | +1.75% | 140,600 | 848億3069万 | -0.22% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 274,024株（0.88%）-0.03% |
| 02/02 | 2,740 | 2,789 | 2,680 | 2,680 | -1.33% | 203,200 | 833億6863万 | -1.54% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 283,224株（0.91%）+0.1% |
| 01/30 | 2,745 | 2,752 | 2,699 | 2,716 | -0.98% | 123,700 | 844億8851万 | +0.07% |
| 01/29 | 2,720 | 2,772 | 2,675 | 2,743 | +0.33% | 262,600 | 853億2842万 | +1.48% |
| 01/28 | 2,783 | 2,790 | 2,723 | 2,734 | -2.25% | 139,800 | 850億4845万 | +1.64% |
| 01/27 | 2,723 | 2,811 | 2,701 | 2,797 | +2.15% | 172,300 | 870億823万 | +4.52% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 254,124株（0.81%）+0.05% |
| 01/26 | 2,762 | 2,775 | 2,728 | 2,738 | -2.21% | 174,600 | 851億7288万 | +2.93% |
| 01/23 | 2,820 | 2,849 | 2,800 | 2,800 | -0.88% | 132,300 | 871億156万 | +5.82% |
| 01/22 | 2,827 | 2,854 | 2,802 | 2,825 | +0.43% | 145,500 | 878億7925万 | +7.37% |
| 01/21 | 2,800 | 2,836 | 2,788 | 2,813 | -1.54% | 212,700 | 874億8373万 | +7.61% |
| 01/20 | 2,925 | 2,925 | 2,843 | 2,857 | -2.49% | 195,400 | 888億5212万 | +10.14% |
| 01/19 | 2,880 | 2,960 | 2,832 | 2,930 | +1.67% | 286,900 | 911億2241万 | +13.87% |
| 01/16 | 3,050 | 3,130 | 2,820 | 2,882 | -2.7% | 888,100 | 896億2962万 | +13.06% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 238,324株（0.76%）+0.13% |
| 01/15 | 2,860 | 3,005 | 2,859 | 2,962 | +3.93% | 574,200 | 921億1760万 | +17.21% |
| 01/14 | 2,879 | 2,890 | 2,833 | 2,850 | -0.63% | 410,000 | 886億3443万 | +13.95% |
| 01/13 | 2,847 | 2,924 | 2,791 | 2,868 | +6.34% | 556,700 | 891億9422万 | +15.65% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 196,934株（0.63%）+0.12% |
| 01/09 | 2,700 | 2,747 | 2,666 | 2,697 | -0.07% | 227,400 | 838億7616万 | +9.77% |
| 01/08 | 2,798 | 2,821 | 2,688 | 2,699 | -2.35% | 429,400 | 839億3836万 | +10.52% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 159,634株（0.51%）新規 |
| 01/07 | 2,694 | 2,797 | 2,672 | 2,764 | +4.54% | 385,900 | 859億5984万 | +13.84% |
| 01/06 | 2,604 | 2,671 | 2,601 | 2,644 | +2.6% | 168,200 | 822億2787万 | +9.62% |
| 01/05 | 2,560 | 2,613 | 2,541 | 2,577 | +2.38% | 158,700 | 801億4418万 | +7.42% |
| 2025 |
| 12/30 | 2,521 | 2,565 | 2,510 | 2,517 | -0.83% | 119,000 | 782億7819万 | +5.36% |
| 12/29 | 2,505 | 2,541 | 2,499 | 2,538 | +1.89% | 136,300 | 789億3129万 | +6.59% |
| 12/26 | 2,480 | 2,504 | 2,468 | 2,491 | +0.93% | 86,100 | 774億6960万 | +5.15% |
| 12/25 | 2,487 | 2,487 | 2,465 | 2,468 | 0% | 59,800 | 767億5430万 | +4.71% |
| 12/24 | 2,490 | 2,517 | 2,451 | 2,468 | -0.56% | 135,000 | 767億5430万 | +5.29% |
| 12/23 | 2,430 | 2,495 | 2,424 | 2,482 | +2.06% | 90,700 | 771億8970万 | +6.52% |
| 12/22 | 2,445 | 2,445 | 2,426 | 2,432 | +0.16% | 57,900 | 756億3471万 | +4.96% |
| 12/19 | 2,398 | 2,429 | 2,398 | 2,428 | +1.8% | 74,600 | 755億1031万 | +5.29% |
| 12/18 | 2,370 | 2,394 | 2,365 | 2,385 | -0.21% | 62,200 | 741億7302万 | +3.88% |
| 12/17 | 2,389 | 2,401 | 2,368 | 2,390 | +0.63% | 71,200 | 743億2852万 | +4.55% |
| 12/16 | 2,446 | 2,446 | 2,375 | 2,375 | -2.22% | 125,400 | 738億6202万 | +4.4% |
| 12/15 | 2,421 | 2,450 | 2,400 | 2,429 | +1% | 167,200 | 755億4141万 | +7.19% |
| 12/12 | 2,339 | 2,410 | 2,327 | 2,405 | +4.57% | 133,900 | 747億9501万 | +6.7% |
| 12/11 | 2,358 | 2,364 | 2,300 | 2,300 | -1.54% | 69,800 | 715億2954万 | +2.54% |
| 12/10 | 2,339 | 2,347 | 2,327 | 2,336 | +0.09% | 32,900 | 726億4913万 | +4.43% |
| 12/09 | 2,341 | 2,352 | 2,314 | 2,334 | -0.43% | 50,800 | 725億8693万 | +4.62% |
| 12/08 | 2,330 | 2,344 | 2,321 | 2,344 | +1.43% | 58,600 | 728億9793万 | +5.35% |
| 12/05 | 2,319 | 2,346 | 2,310 | 2,311 | -0.34% | 64,200 | 718億7163万 | +4.19% |
| 12/04 | 2,300 | 2,329 | 2,295 | 2,319 | +0.91% | 67,900 | 721億2043万 | +4.84% |
| 12/03 | 2,323 | 2,324 | 2,292 | 2,298 | -0.65% | 73,700 | 714億6734万 | +4.12% |
| 12/02 | 2,360 | 2,361 | 2,313 | 2,313 | -1.57% | 72,700 | 719億3383万 | +4.95% |
| 12/01 | 2,395 | 2,395 | 2,340 | 2,350 | -1.05% | 98,600 | 730億8453万 | +6.87% |
| 11/28 | （IR情報）13:00 連結子会社における中国拠点閉鎖に関するお知らせ |
| 11/28 | 2,308 | 2,380 | 2,308 | 2,375 | +2.95% | 96,600 | 738億6202万 | +8.3% |
| 11/27 | 2,345 | 2,362 | 2,300 | 2,307 | -1.41% | 136,500 | 717億4723万 | +5.54% |
| 11/26 | 2,298 | 2,341 | 2,296 | 2,340 | +1.78% | 147,600 | 727億7353万 | +7.34% |
| 11/25 | 2,302 | 2,306 | 2,260 | 2,299 | +2.77% | 168,800 | 714億9844万 | +5.8% |
| 11/21 | 2,180 | 2,245 | 2,180 | 2,237 | +1.77% | 113,300 | 695億7025万 | +3.33% |
| 11/20 | 2,166 | 2,205 | 2,151 | 2,198 | +2.85% | 91,100 | 683億5736万 | +1.67% |
| 11/19 | 2,120 | 2,137 | 2,102 | 2,137 | +0.8% | 122,500 | 664億6027万 | -1.02% |
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。
