| 2026 |
| 04/02 | 2,554 | 2,600 | 2,538 | 2,574 | +0.47% | 1,523,500 | 1兆560億 | +3.83% |
| 04/01 | 2,537 | 2,562 | 2,516 | 2,562 | +1.43% | 1,799,400 | 1兆511億 | +3.31% |
| 03/31 | 2,528 | 2,549 | 2,499 | 2,526 | +1.2% | 1,936,600 | 1兆363億 | +1.81% |
| 03/31 | （空売り報告）Barclays Capital Securities Ltd 6,967,880株（1.69%）-0.04% |
| 03/30 | 2,420 | 2,498 | 2,418 | 2,496 | +0.28% | 2,696,300 | 1兆240億 | +0.48% |
| 03/27 | 2,458 | 2,493 | 2,451 | 2,489 | +2.13% | 2,799,200 | 1兆211億 | +0.04% |
| 03/26 | 2,429 | 2,442 | 2,407 | 2,437 | +0.54% | 2,161,000 | 9998億4219万 | -2.21% |
| 03/25 | 2,430 | 2,469 | 2,420 | 2,424 | +0.04% | 2,382,500 | 9945億861万 | -2.92% |
| 03/24 | 2,409 | 2,434 | 2,390 | 2,423 | +1.59% | 2,176,400 | 9940億9833万 | -3.16% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 7,116,052株（1.73%）+0.13% |
| 03/23 | 2,402 | 2,433 | 2,378 | 2,385 | -2.01% | 2,449,800 | 9785億785万 | -5.17% |
| 03/19 | 2,444 | 2,473 | 2,434 | 2,434 | -2.41% | 2,532,700 | 9986億1137万 | -3.72% |
| 03/19 | （空売り報告）Barclays Capital Securities Ltd 6,569,697株（1.6%）+0.29% |
| 03/18 | 2,515 | 2,515 | 2,489 | 2,494 | -0.24% | 1,614,800 | 1兆232億 | -1.66% |
| 03/18 | （空売り報告）Citigroup Global Markets Limited 2,524,594株（0.61%）+0.08% |
| 03/17 | 2,461 | 2,504 | 2,461 | 2,500 | +0.77% | 1,484,200 | 1兆256億 | -1.69% |
| 03/16 | 2,478 | 2,499 | 2,465 | 2,481 | +0.73% | 2,280,300 | 1兆178億 | -2.63% |
| 03/13 | 2,435 | 2,480 | 2,425 | 2,463 | +1.99% | 2,521,600 | 1兆105億 | -3.53% |
| 03/13 | （空売り報告）Barclays Capital Securities Ltd 5,395,319株（1.31%）+0.07% |
| 03/12 | 2,433 | 2,449 | 2,401 | 2,415 | -1.19% | 1,755,300 | 9908億1612万 | -5.48% |
| 03/12 | （空売り報告）Barclays Capital Securities Ltd 5,107,497株（1.24%）+0.07% |
| 03/11 | 2,527 | 2,528 | 2,440 | 2,444 | -0.29% | 2,179,700 | 1兆27億 | -4.49% |
| 03/10 | 2,466 | 2,498 | 2,437 | 2,451 | +0.62% | 2,798,000 | 1兆55億 | -4.33% |
| 03/09 | 2,370 | 2,452 | 2,359 | 2,436 | +1.12% | 2,887,400 | 9994億3192万 | -4.96% |
| 03/09 | （空売り報告）Citigroup Global Markets Limited 2,202,658株（0.53%）新規 |
| 03/06 | 2,411 | 2,414 | 2,359 | 2,409 | -0.33% | 3,182,000 | 9883億5447万 | -6.05% |
| 03/05 | 2,519 | 2,525 | 2,417 | 2,417 | -1.87% | 2,771,700 | 9916億3668万 | -5.84% |
| 03/04 | 2,419 | 2,485 | 2,412 | 2,463 | -3.26% | 2,831,800 | 1兆105億 | -4.2% |
| 03/03 | 2,555 | 2,559 | 2,508 | 2,546 | 0% | 1,973,400 | 1兆445億 | -1.09% |
| 03/02 | 2,618 | 2,619 | 2,537 | 2,546 | -1.66% | 1,685,200 | 1兆445億 | -1.09% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 4,800,644株（1.17%）-0.03% |
| 02/27 | 2,609 | 2,616 | 2,580 | 2,589 | +1.17% | 4,121,900 | 1兆622億 | +0.66% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 4,930,344株（1.2%）+0.09% |
| 02/26 | 2,613 | 2,618 | 2,559 | 2,559 | -2.33% | 1,951,600 | 1兆498億 | -0.47% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 4,586,134株（1.11%）+0.11% |
| 02/25 | 2,590 | 2,640 | 2,583 | 2,620 | +1.16% | 1,795,400 | 1兆749億 | +1.87% |
| 02/24 | 2,595 | 2,624 | 2,570 | 2,590 | -0.19% | 2,860,000 | 1兆626億 | +0.86% |
| 02/20 | 2,609 | 2,615 | 2,570 | 2,595 | -0.08% | 2,385,000 | 1兆646億 | +1.25% |
| 02/19 | 2,615 | 2,641 | 2,587 | 2,597 | +0.62% | 2,497,000 | 1兆654億 | +1.25% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 4,109,157株（1%）+0.05% |
| 02/18 | 2,535 | 2,581 | 2,532 | 2,581 | +1.02% | 1,737,800 | 1兆589億 | +0.66% |
| 02/17 | 2,555 | 2,590 | 2,532 | 2,555 | +0.04% | 2,159,800 | 1兆482億 | -0.43% |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 3,904,357株（0.95%）+0.17% |
| 02/16 | 2,553 | 2,623 | 2,528 | 2,554 | -7.09% | 3,470,700 | 1兆478億 | -0.62% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 3,214,557株（0.78%）+0.24% |
| 02/13 | （IR情報）15:30 当社代表取締役、取締役及び執行役員の異動並びにグループ会社役員等の異動に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 当社子会社によるユニバーサルドラッグ株式会社の株式取得に関するお知らせ |
| 02/13 | 2,761 | 2,793 | 2,734 | 2,749 | +1.4% | 2,680,100 | 1兆1278億 | +6.76% |
| 02/12 | 2,678 | 2,735 | 2,663 | 2,711 | +2.92% | 3,716,400 | 1兆1122億 | +5.45% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 2,228,557株（0.54%）-0.24% |
| 02/10 | 2,633 | 2,668 | 2,627 | 2,634 | -1.16% | 1,957,300 | 1兆806億 | +2.45% |
| 02/09 | 2,667 | 2,679 | 2,636 | 2,665 | +1.25% | 1,922,200 | 1兆933億 | +3.54% |
| 02/06 | 2,614 | 2,632 | 2,596 | 2,632 | +1.27% | 2,553,500 | 1兆798億 | +2.17% |
| 02/05 | 2,547 | 2,599 | 2,528 | 2,599 | +2.73% | 2,084,100 | 1兆663億 | +0.74% |
| 02/04 | 2,524 | 2,542 | 2,507 | 2,530 | +0.96% | 1,669,100 | 1兆379億 | -2.09% |
| 02/03 | 2,483 | 2,542 | 2,479 | 2,506 | -0.24% | 1,738,400 | 1兆281億 | -3.28% |
| 02/02 | 2,512 | 2,517 | 2,484 | 2,512 | +1.37% | 1,245,500 | 1兆306億 | -3.38% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 3,225,844株（0.78%）-0.13% |
| 01/30 | 2,478 | 2,493 | 2,443 | 2,478 | +0.98% | 1,543,000 | 1兆166億 | -5.06% |
| 01/29 | 2,470 | 2,484 | 2,420 | 2,454 | -1.25% | 1,747,800 | 1兆68億 | -6.37% |
| 01/28 | 2,520 | 2,528 | 2,478 | 2,485 | -1.35% | 1,661,600 | 1兆195億 | -5.73% |
| 01/27 | 2,546 | 2,555 | 2,518 | 2,519 | -1.41% | 1,600,400 | 1兆334億 | -4.98% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 3,770,520株（0.91%）+0.09% |
| 01/26 | 2,549 | 2,563 | 2,525 | 2,555 | +0.83% | 1,965,900 | 1兆482億 | -4.02% |
| 01/23 | 2,520 | 2,547 | 2,506 | 2,534 | +1.16% | 1,948,500 | 1兆396億 | -5.2% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 3,375,257株（0.82%）-0.1% |
| 01/22 | 2,555 | 2,569 | 2,504 | 2,505 | -2.15% | 1,847,600 | 1兆277億 | -6.77% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 3,798,657株（0.92%）+0.16% |
| 01/21 | 2,627 | 2,661 | 2,550 | 2,560 | -1.12% | 2,591,900 | 1兆503億 | -5.22% |
| 01/20 | （5%ルール）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.2%）ブラックロック・ファンド・アドバイザーズ(Black…（1.68%）ブラックロック・ジャパン（1.58%）ブラックロック・インベストメント・マネジメント(…（0.65%）ブラックロック・インスティテューショナル・トラス…（1.02%）ブラックロック・アセット・マネジメント・カナダ・…（0.17%）ブラックロック・アセット・マネジメント・アイルラ…（0.7%）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.27%） |
| 01/20 | 2,567 | 2,609 | 2,528 | 2,589 | +3.56% | 2,412,000 | 1兆622億 | -4.57% |
| 01/19 | 2,522 | 2,555 | 2,500 | 2,500 | +0.73% | 2,519,600 | 1兆256億 | -8.22% |
| 01/16 | 2,550 | 2,560 | 2,481 | 2,482 | -5.52% | 3,651,800 | 1兆183億 | -9.35% |
| 01/15 | 2,601 | 2,637 | 2,596 | 2,627 | +1.51% | 1,850,600 | 1兆777億 | -4.54% |
| 01/14 | 2,648 | 2,648 | 2,576 | 2,588 | -1.22% | 2,355,300 | 1兆617億 | -6.23% |
| 01/14 | （空売り報告）Barclays Capital Securities Ltd 3,136,193株（0.76%）+0.16% |
| 01/13 | 2,633 | 2,660 | 2,603 | 2,620 | -1.28% | 2,346,400 | 1兆749億 | -5.42% |
| 01/09 | 2,696 | 2,703 | 2,632 | 2,654 | -1.04% | 1,465,200 | 1兆888億 | -4.46% |
| 01/08 | 2,670 | 2,699 | 2,650 | 2,682 | +1.4% | 2,087,300 | 1兆1003億 | -3.77% |
| 01/07 | 2,656 | 2,666 | 2,625 | 2,645 | -2.79% | 1,926,200 | 1兆851億 | -5.3% |
| 01/06 | 2,709 | 2,736 | 2,679 | 2,721 | +0.26% | 1,657,200 | 1兆1163億 | -2.93% |
| 01/05 | 2,730 | 2,732 | 2,701 | 2,714 | +0.07% | 1,405,800 | 1兆1134億 | -3.42% |
| 2025 |
| 12/30 | 2,730 | 2,735 | 2,706 | 2,712 | -0.4% | 1,165,500 | 1兆1126億 | -3.73% |
| 12/29 | 2,726 | 2,742 | 2,705 | 2,723 | +0.41% | 755,000 | 1兆1171億 | -3.58% |
| 12/29 | （空売り報告）Barclays Capital Securities Ltd 2,499,793株（0.6%）+0.01% |
| 12/26 | 2,728 | 2,730 | 2,702 | 2,712 | +0.18% | 961,100 | 1兆1126億 | -4.3% |
| 12/25 | 2,743 | 2,743 | 2,700 | 2,707 | -0.99% | 896,500 | 1兆1106億 | -4.62% |
| 12/25 | （空売り報告）Barclays Capital Securities Ltd 2,450,799株（0.59%）-0.08% |
| 12/24 | 2,728 | 2,750 | 2,717 | 2,734 | -0.62% | 1,168,200 | 1兆1216億 | -3.8% |
| 12/23 | 2,730 | 2,760 | 2,725 | 2,751 | +0.26% | 1,064,300 | 1兆1286億 | -3.3% |
| 12/22 | 2,814 | 2,836 | 2,731 | 2,744 | -3.52% | 1,875,000 | 1兆1257億 | -3.65% |
| 12/22 | （空売り報告）Barclays Capital Securities Ltd 2,787,499株（0.67%）-0.04% |
| 12/19 | 2,806 | 2,854 | 2,802 | 2,844 | -0.11% | 1,750,200 | 1兆1668億 | -0.39% |
| 12/18 | 2,832 | 2,847 | 2,805 | 2,847 | +1.46% | 1,408,300 | 1兆1680億 | -0.45% |
| 12/17 | 2,816 | 2,855 | 2,791 | 2,806 | -0.36% | 1,148,100 | 1兆1512億 | -2.09% |
| 12/16 | 2,863 | 2,872 | 2,816 | 2,816 | -2.56% | 1,185,600 | 1兆1553億 | -2.02% |
| 12/15 | 2,900 | 2,925 | 2,871 | 2,890 | +0.73% | 864,500 | 1兆1856億 | +0.38% |
| 12/12 | 2,873 | 2,896 | 2,844 | 2,869 | +1.06% | 1,592,800 | 1兆1770億 | -0.38% |
| 12/11 | 2,885 | 2,893 | 2,830 | 2,839 | -1.32% | 683,400 | 1兆1647億 | -1.32% |
| 12/10 | 2,871 | 2,925 | 2,846 | 2,877 | +1.48% | 1,173,700 | 1兆1803億 | +0.03% |
| 12/09 | 2,860 | 2,871 | 2,811 | 2,835 | -0.46% | 957,700 | 1兆1631億 | -1.29% |
| 12/09 | （空売り報告）Barclays Capital Securities Ltd 2,951,102株（0.71%）+0.11% |
| 12/08 | 2,854 | 2,859 | 2,839 | 2,848 | +0.56% | 830,200 | 1兆1684億 | -0.8% |
| 12/05 | 2,853 | 2,859 | 2,823 | 2,832 | -0.18% | 974,800 | 1兆1619億 | -1.26% |
| 12/04 | 2,815 | 2,852 | 2,812 | 2,837 | +0.64% | 1,229,200 | 1兆1639億 | -1.01% |
| 12/03 | 2,848 | 2,848 | 2,796 | 2,819 | -1.61% | 1,075,300 | 1兆1565億 | -1.61% |
| 12/02 | 2,887 | 2,902 | 2,862 | 2,865 | +0.92% | 1,217,700 | 1兆1754億 | -0.1% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 2,463,659株（0.6%）+0.06% |
| 12/01 | 2,853 | 2,873 | 2,822 | 2,839 | -1.76% | 1,167,500 | 1兆1647億 | -1.05% |
| 11/28 | 2,903 | 2,909 | 2,874 | 2,890 | -0.34% | 786,700 | 1兆1856億 | +0.63% |
| 11/27 | 2,892 | 2,906 | 2,855 | 2,900 | +0.03% | 1,057,300 | 1兆1897億 | +0.97% |
| 11/26 | 2,880 | 2,916 | 2,862 | 2,899 | +0.38% | 1,346,100 | 1兆1893億 | +0.94% |
| 11/25 | 2,930 | 2,937 | 2,888 | 2,888 | -2.1% | 1,438,800 | 1兆1848億 | +0.56% |
| 11/21 | 2,851 | 2,973 | 2,851 | 2,950 | +4.8% | 4,011,000 | 1兆2103億 | +2.72% |
| 11/21 | （空売り報告）Barclays Capital Securities Ltd 2,247,835株（0.54%）再IN |
| 11/20 | 2,849 | 2,880 | 2,815 | 2,815 | 0% | 1,270,900 | 1兆1549億 | -1.92% |
| 11/19 | 2,839 | 2,876 | 2,798 | 2,815 | -0.25% | 1,657,000 | 1兆1549億 | -2.02% |
| 11/18 | 2,833 | 2,882 | 2,795 | 2,822 | -0.04% | 1,549,100 | 1兆1577億 | -1.91% |
| 11/17 | 2,790 | 2,830 | 2,673 | 2,823 | -2.86% | 3,088,200 | 1兆1582億 | -2.01% |
| 11/14 | 2,950 | 2,985 | 2,884 | 2,906 | -2.65% | 2,365,700 | 1兆1922億 | +0.73% |
| 11/13 | （IR情報）15:30 剰余金の配当(中間配当)の増配及び2026年3月期配当予想の上方修正に関するお知らせ |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 2,973 | 2,985 | 2,956 | 2,985 | -0.2% | 1,356,900 | 1兆2246億 | +3.43% |
| 11/12 | 2,998 | 3,026 | 2,977 | 2,991 | +0.03% | 1,707,700 | 1兆2271億 | +3.67% |
| 11/11 | 2,952 | 2,990 | 2,927 | 2,990 | +0.95% | 1,425,500 | 1兆2267億 | +3.71% |
| 11/10 | 2,940 | 2,977 | 2,897 | 2,962 | +2.42% | 1,472,400 | 1兆2152億 | +2.88% |
| 11/07 | 2,824 | 2,905 | 2,823 | 2,892 | +2.88% | 1,177,100 | 1兆1865億 | +0.49% |
| 11/06 | 2,831 | 2,833 | 2,795 | 2,811 | -0.04% | 879,700 | 1兆1532億 | -2.43% |
| 11/05 | 2,805 | 2,833 | 2,786 | 2,812 | +0.93% | 1,935,500 | 1兆1536億 | -2.67% |
| 11/04 | 2,700 | 2,786 | 2,700 | 2,786 | -0.25% | 1,410,700 | 1兆1430億 | -3.83% |
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。
