| 2026 |
| 03/06 | 4,190 | 4,255 | 4,140 | 4,255 | +1.79% | 31,600 | 641億6114万 | +6.86% |
| 03/05 | 4,130 | 4,280 | 4,130 | 4,180 | +2.96% | 65,200 | 630億3022万 | +5.45% |
| 03/04 | 4,020 | 4,095 | 3,995 | 4,060 | -0.73% | 51,500 | 612億2074万 | +2.84% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 163,636株（1.08%）-0.02% |
| 03/03 | 4,175 | 4,175 | 4,090 | 4,090 | -2.39% | 54,800 | 616億7311万 | +3.83% |
| 03/02 | 4,175 | 4,210 | 4,165 | 4,190 | -0.59% | 58,500 | 631億8101万 | +6.59% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 166,336株（1.1%）+0.02% |
| 02/27 | 4,090 | 4,220 | 4,090 | 4,215 | +3.06% | 76,700 | 635億5798万 | +7.5% |
| 02/26 | 4,050 | 4,100 | 4,030 | 4,090 | +0.99% | 61,100 | 616億7311万 | +4.74% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 163,336株（1.08%）-0.03% |
| 02/25 | 4,015 | 4,065 | 4,010 | 4,050 | +0.37% | 41,800 | 610億6995万 | +3.87% |
| 02/24 | 3,940 | 4,035 | 3,935 | 4,035 | +2.41% | 79,100 | 608億4376万 | +3.62% |
| 02/24 | （空売り報告）Nomura International plc 72,668株（0.48%）-0.11%義務消失 |
| 02/20 | 3,955 | 3,980 | 3,930 | 3,940 | -1.25% | 32,300 | 594億1126万 | +1.29% |
| 02/20 | （空売り報告）Nomura International plc 90,289株（0.59%）-0.08% |
| 02/19 | 3,975 | 3,990 | 3,950 | 3,990 | +0.5% | 32,100 | 601億6521万 | +2.6% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 167,436株（1.11%）+0.03% |
| 02/18 | 3,935 | 3,975 | 3,935 | 3,970 | +1.02% | 26,700 | 598億6363万 | +2.21% |
| 02/18 | （空売り報告）Nomura International plc 101,154株（0.67%）-0.09% |
| 02/17 | 3,965 | 3,965 | 3,930 | 3,930 | -1.01% | 19,500 | 592億6047万 | +1.34% |
| 02/16 | 3,930 | 3,970 | 3,925 | 3,970 | +0.25% | 30,400 | 598億6363万 | +2.45% |
| 02/16 | （空売り報告）Nomura International plc 115,514株（0.76%）-0.07% |
| 02/13 | 3,960 | 3,975 | 3,920 | 3,960 | 0% | 39,500 | 597億1284万 | +2.35% |
| 02/12 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 02/12 | （IR情報）15:30 第44期定時株主総会招集及び議案決定に関するお知らせ |
| 02/12 | 3,930 | 3,960 | 3,930 | 3,960 | +0.89% | 51,000 | 597億1284万 | +2.48% |
| 02/10 | 3,915 | 3,930 | 3,905 | 3,925 | +0.38% | 23,500 | 591億8507万 | +1.79% |
| 02/09 | 3,900 | 3,920 | 3,880 | 3,910 | +0.64% | 31,500 | 589億5889万 | +1.56% |
| 02/06 | 3,910 | 3,920 | 3,855 | 3,885 | +0.26% | 27,500 | 585億8191万 | +1.04% |
| 02/05 | 3,840 | 3,885 | 3,835 | 3,875 | +1.71% | 34,600 | 584億3112万 | +0.86% |
| 02/04 | 3,805 | 3,835 | 3,800 | 3,810 | 0% | 27,000 | 574億5099万 | -0.91% |
| 02/03 | 3,805 | 3,840 | 3,795 | 3,810 | +0.4% | 23,800 | 574億5099万 | -1.06% |
| 02/02 | 3,850 | 3,855 | 3,795 | 3,795 | -0.91% | 33,300 | 572億2480万 | -1.56% |
| 01/30 | 3,835 | 3,835 | 3,795 | 3,830 | -0.13% | 29,900 | 577億5257万 | -0.75% |
| 01/29 | 3,810 | 3,860 | 3,810 | 3,835 | +1.05% | 61,200 | 578億2796万 | -0.7% |
| 01/28 | 3,780 | 3,815 | 3,760 | 3,795 | +0.4% | 42,800 | 572億2480万 | -1.84% |
| 01/27 | 3,830 | 3,845 | 3,780 | 3,780 | -1.69% | 50,700 | 569億9862万 | -2.33% |
| 01/27 | （空売り報告）Nomura International plc 125,838株（0.83%）+0.06% |
| 01/26 | 3,895 | 3,905 | 3,820 | 3,845 | -1.16% | 41,500 | 579億7875万 | -0.75% |
| 01/23 | 3,885 | 3,935 | 3,885 | 3,890 | -0.77% | 29,500 | 586億5731万 | +0.34% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 164,136株（1.08%）-0.07% |
| 01/22 | 3,875 | 3,925 | 3,840 | 3,920 | +2.48% | 62,200 | 591億968万 | +1.08% |
| 01/22 | （空売り報告）Nomura International plc 117,144株（0.77%）-0.07% |
| 01/21 | 3,960 | 3,970 | 3,825 | 3,825 | -3.16% | 171,700 | 576億7717万 | -1.37% |
| 01/21 | （空売り報告）Nomura International plc 128,051株（0.84%）+0.11% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 174,436株（1.15%）-0.14% |
| 01/20 | （IR情報）15:30 2025年12月期決算参考資料 |
| 01/20 | （IR情報）15:30 期末配当(記念配当)に関するお知らせ |
| 01/20 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 01/20 | 3,930 | 3,955 | 3,920 | 3,950 | +0.64% | 137,400 | 595億6205万 | +1.78% |
| 01/20 | （空売り報告）Nomura International plc 110,354株（0.73%）+0.19% |
| 01/19 | 3,920 | 3,930 | 3,890 | 3,925 | +0.13% | 40,900 | 591億8507万 | +1.19% |
| 01/16 | 3,890 | 3,920 | 3,875 | 3,920 | +0.13% | 32,000 | 591億968万 | +1.08% |
| 01/15 | 3,890 | 3,940 | 3,890 | 3,915 | +1.42% | 67,000 | 590億3428万 | +0.98% |
| 01/14 | 3,825 | 3,860 | 3,820 | 3,860 | +0.92% | 30,100 | 582億494万 | -0.44% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 74,282株（0.49%）-0.06%義務消失 |
| 01/13 | 3,870 | 3,875 | 3,795 | 3,825 | -0.91% | 42,000 | 576億7717万 | -1.37% |
| 01/13 | （空売り報告）Nomura International plc 82,926株（0.54%）再IN |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 82,982株（0.55%）-0.11% |
| 01/09 | 3,860 | 3,885 | 3,850 | 3,860 | +0.78% | 34,900 | 582億494万 | -0.57% |
| 01/09 | （空売り報告）Nomura International plc 72,451株（0.48%）-0.03%義務消失 |
| 01/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 74,124株（0.49%）-0.01%義務消失 |
| 01/08 | 3,835 | 3,860 | 3,820 | 3,830 | +0.39% | 45,100 | 577億5257万 | -1.44% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 100,482株（0.66%）-0.08% |
| 01/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 75,524株（0.5%）再IN |
| 01/07 | 3,785 | 3,830 | 3,760 | 3,815 | +1.06% | 54,200 | 575億2638万 | -1.95% |
| 01/07 | （空売り報告）Nomura International plc 77,770株（0.51%）再IN |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 112,782株（0.74%）-0.13% |
| 01/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 74,924株（0.49%）-0.03%義務消失 |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 195,536株（1.29%）-0.01% |
| 01/06 | 3,785 | 3,800 | 3,765 | 3,775 | 0% | 30,300 | 569億2322万 | -3.16% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 132,282株（0.87%）-0.03% |
| 01/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 78,824株（0.52%）+0.01% |
| 01/05 | 3,785 | 3,800 | 3,765 | 3,775 | -0.26% | 41,300 | 569億2322万 | -3.33% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 136,182株（0.9%）+0.07% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 78,224株（0.51%）再IN |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 196,542株（1.3%）+0.01% |
| 2025 |
| 12/30 | 3,805 | 3,810 | 3,770 | 3,785 | -0.39% | 47,800 | 570億7401万 | -3.22% |
| 12/29 | 3,790 | 3,850 | 3,765 | 3,800 | -3.92% | 201,800 | 573億20万 | -2.91% |
| 12/29 | （空売り報告）モルガン・スタンレーMUFG証券 125,982株（0.83%）+0.14% |
| 12/26 | 3,960 | 3,965 | 3,950 | 3,955 | +0.13% | 94,000 | 596億3744万 | +0.94% |
| 12/25 | 3,920 | 3,950 | 3,920 | 3,950 | +0.89% | 29,800 | 595億6205万 | +0.89% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 195,741株（1.29%）-0.01% |
| 12/24 | 3,900 | 3,920 | 3,900 | 3,915 | +0.38% | 25,900 | 590億3428万 | +0.13% |
| 12/23 | 3,935 | 3,935 | 3,895 | 3,900 | -0.26% | 50,200 | 588億810万 | -0.18% |
| 12/22 | 3,935 | 3,945 | 3,905 | 3,910 | -0.26% | 29,400 | 589億5889万 | +0.13% |
| 12/19 | 3,915 | 3,935 | 3,915 | 3,920 | +0.26% | 31,300 | 591億968万 | +0.41% |
| 12/18 | 3,890 | 3,930 | 3,890 | 3,910 | +0.64% | 18,400 | 589億5889万 | +0.21% |
| 12/18 | （空売り報告）モルガン・スタンレーMUFG証券 104,882株（0.69%）-0.01% |
| 12/17 | 3,905 | 3,915 | 3,885 | 3,885 | -0.51% | 25,300 | 585億8191万 | -0.33% |
| 12/16 | 3,925 | 3,945 | 3,905 | 3,905 | -0.51% | 24,000 | 588億8349万 | +0.28% |
| 12/15 | 3,945 | 3,960 | 3,920 | 3,925 | +0.38% | 37,600 | 591億8507万 | +0.9% |
| 12/12 | 3,920 | 3,945 | 3,910 | 3,910 | +0.26% | 33,200 | 589億5889万 | +0.7% |
| 12/11 | 3,915 | 3,925 | 3,895 | 3,900 | -0.38% | 22,400 | 588億810万 | +0.62% |
| 12/10 | 3,905 | 3,930 | 3,905 | 3,915 | +0.77% | 25,600 | 590億3428万 | +1.24% |
| 12/09 | 3,905 | 3,910 | 3,875 | 3,885 | -0.51% | 22,200 | 585億8191万 | +0.67% |
| 12/08 | 3,900 | 3,930 | 3,900 | 3,905 | +0.13% | 27,000 | 588億8349万 | +1.32% |
| 12/05 | 3,890 | 3,920 | 3,880 | 3,900 | 0% | 29,800 | 588億810万 | +1.38% |
| 12/04 | 3,935 | 3,945 | 3,890 | 3,900 | -0.64% | 43,200 | 588億810万 | +1.56% |
| 12/04 | （空売り報告）モルガン・スタンレーMUFG証券 106,382株（0.7%）+0.07% |
| 12/03 | 3,950 | 3,965 | 3,915 | 3,925 | -0.76% | 27,100 | 591億8507万 | +2.32% |
| 12/02 | 3,975 | 3,975 | 3,925 | 3,955 | +0.13% | 24,500 | 596億3744万 | +3.24% |
| 12/01 | 3,975 | 3,990 | 3,950 | 3,950 | -0.88% | 31,800 | 595億6205万 | +3.27% |
| 12/01 | （空売り報告）モルガン・スタンレーMUFG証券 95,382株（0.63%）+0.06% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 197,031株（1.3%）+0.01% |
| 11/28 | 3,960 | 3,990 | 3,960 | 3,985 | +0.63% | 25,500 | 600億8981万 | +4.37% |
| 11/27 | 3,915 | 3,960 | 3,915 | 3,960 | +1.15% | 28,900 | 597億1284万 | +3.94% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 195,531株（1.29%）-0.09% |
| 11/26 | 3,915 | 3,915 | 3,865 | 3,915 | +1.42% | 30,500 | 590億3428万 | +2.86% |
| 11/25 | 3,915 | 3,925 | 3,850 | 3,860 | -1.15% | 31,000 | 582億494万 | +1.5% |
| 11/21 | 3,875 | 3,915 | 3,875 | 3,905 | +0.77% | 35,200 | 588億8349万 | +2.74% |
| 11/20 | 3,850 | 3,885 | 3,850 | 3,875 | +0.78% | 23,200 | 584億3112万 | +2.11% |
| 11/19 | 3,835 | 3,845 | 3,820 | 3,845 | +0.13% | 29,300 | 579億7875万 | +1.4% |
| 11/18 | 3,845 | 3,870 | 3,820 | 3,840 | -0.13% | 32,900 | 579億336万 | +1.37% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 208,731株（1.38%）-0.02% |
| 11/17 | 3,860 | 3,860 | 3,815 | 3,845 | -0.65% | 36,300 | 579億7875万 | +1.61% |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 211,131株（1.4%）+0.1% |
| 11/14 | 3,880 | 3,895 | 3,860 | 3,870 | -0.39% | 47,100 | 583億5573万 | +2.38% |
| 11/13 | 3,835 | 3,885 | 3,810 | 3,885 | +2.24% | 112,500 | 585億8191万 | +2.89% |
| 11/13 | （空売り報告）モルガン・スタンレーMUFG証券 87,182株（0.57%）-0.11% |
| 11/12 | 3,770 | 3,830 | 3,770 | 3,800 | +0.4% | 46,000 | 573億20万 | +0.77% |
| 11/11 | 3,825 | 3,825 | 3,765 | 3,785 | -0.39% | 47,900 | 570億7401万 | +0.37% |
| 11/10 | 3,790 | 3,810 | 3,775 | 3,800 | +1.33% | 63,200 | 573億20万 | +0.8% |
| 11/07 | 3,750 | 3,775 | 3,745 | 3,750 | +0.4% | 67,400 | 565億4625万 | -0.48% |
| 11/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 74,967株（0.49%）-0.02%義務消失 |
| 11/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 197,131株（1.3%）+0.06% |
| 11/06 | 3,680 | 3,745 | 3,665 | 3,735 | +1.63% | 73,100 | 563億2006万 | -0.9% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 103,982株（0.68%）-0.06% |
| 11/05 | 3,735 | 3,745 | 3,675 | 3,675 | -1.61% | 97,100 | 554億1532万 | -2.62% |
| 11/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 78,067株（0.51%）+0.01% |
| 11/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 187,031株（1.24%）+0.12% |
| 11/04 | 3,765 | 3,770 | 3,735 | 3,735 | -0.27% | 57,300 | 563億2006万 | -1.29% |
| 10/31 | 3,735 | 3,765 | 3,730 | 3,745 | +0.4% | 67,700 | 564億7085万 | -1.32% |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 169,731株（1.12%）+0.09% |
| 10/30 | 3,740 | 3,760 | 3,730 | 3,730 | -0.13% | 67,700 | 562億4467万 | -1.97% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 156,726株（1.03%）+0.05% |
| 10/29 | 3,765 | 3,765 | 3,730 | 3,735 | -1.32% | 54,900 | 563億2006万 | -2.1% |
| 10/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 76,067株（0.5%）再IN |
| 10/28 | 3,810 | 3,810 | 3,770 | 3,785 | -0.92% | 32,200 | 570億7401万 | -1.07% |
| 10/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 74,767株（0.49%）-0.01%義務消失 |
| 10/27 | 3,805 | 3,850 | 3,800 | 3,820 | +0.66% | 44,700 | 576億178万 | -0.37% |
| 10/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 75,667株（0.5%）-0.01% |
| 10/24 | 3,800 | 3,815 | 3,770 | 3,795 | +0.53% | 30,800 | 572億2480万 | -1.22% |
| 10/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 149,126株（0.98%）-0.03% |
| 10/23 | 3,790 | 3,830 | 3,765 | 3,775 | -0.13% | 49,300 | 569億2322万 | -1.95% |
| 10/22 | 3,715 | 3,805 | 3,705 | 3,780 | -1.95% | 146,700 | 569億9862万 | -2.02% |
| 10/22 | （空売り報告）モルガン・スタンレーMUFG証券 111,982株（0.74%）-0.06% |
| 10/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 77,867株（0.51%）-0.01% |
| 10/21 | （IR情報）15:30 2025年12月期第3四半期決算参考資料 |
| 10/21 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 10/21 | 3,900 | 3,910 | 3,830 | 3,855 | 0% | 131,600 | 581億2954万 | -0.31% |
| 10/21 | （空売り報告）モルガン・スタンレーMUFG証券 120,782株（0.8%）+0.02% |
| 10/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 78,567株（0.52%）+0.02% |
| 10/20 | 3,805 | 3,865 | 3,805 | 3,855 | +1.45% | 47,900 | 581億2954万 | -0.44% |
| 10/17 | 3,775 | 3,800 | 3,760 | 3,800 | +0.8% | 34,200 | 573億20万 | -2.01% |
| 10/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 75,867株（0.5%）再IN |
| 10/16 | 3,800 | 3,805 | 3,760 | 3,770 | -0.66% | 39,200 | 568億4783万 | -2.99% |
| 10/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 153,126株（1.01%）+0.09% |
| 10/15 | 3,780 | 3,800 | 3,770 | 3,795 | +1.47% | 31,100 | 572億2480万 | -2.57% |
| 10/14 | 3,720 | 3,760 | 3,705 | 3,740 | +0.27% | 38,000 | 563億9546万 | -4.13% |
| 10/10 | 3,735 | 3,750 | 3,725 | 3,730 | -0.53% | 29,000 | 562億4467万 | -4.58% |
| 10/09 | 3,765 | 3,765 | 3,740 | 3,750 | -0.4% | 31,200 | 565億4625万 | -4.21% |
| 10/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 75,267株（0.49%）-0.01%義務消失 |
| 10/08 | 3,765 | 3,800 | 3,755 | 3,765 | -0.13% | 33,000 | 567億7243万 | -3.93% |
| 10/08 | （空売り報告）モルガン・スタンレーMUFG証券 118,382株（0.78%）-0.02% |
| 10/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 75,867株（0.5%）新規 |
| 10/07 | 3,805 | 3,805 | 3,760 | 3,770 | -1.05% | 43,300 | 568億4783万 | -3.83% |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 140,144株（0.92%）+0.03% |
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。
