| 2026 |
| 06/25 | 1,788 | 1,793 | 1,750 | 1,750 | -0.85% | 39,000 | 139億5074万 | -2.99% |
| 06/24 | 1,785 | 1,818 | 1,747 | 1,765 | -1.12% | 43,800 | 140億7032万 | -2.59% |
| 06/23 | 1,881 | 1,889 | 1,780 | 1,785 | -5.1% | 57,600 | 142億2975万 | -1.76% |
| 06/22 | 1,850 | 1,890 | 1,831 | 1,881 | +2.51% | 49,200 | 149億9505万 | +3.01% |
| 06/22 | （空売り報告）JPM Securities Japan Co Ltd. 40,641株（0.5%）再IN |
| 06/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 49,060株（0.61%）-0.04% |
| 06/19 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 06/19 | 1,859 | 1,874 | 1,809 | 1,835 | -0.76% | 46,100 | 146億2835万 | +0.11% |
| 06/19 | （空売り報告）モルガン・スタンレーMUFG証券 44,646株（0.56%）-0.07% |
| 06/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 52,060株（0.65%）+0.03% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 35,765株（0.44%）-0.08%義務消失 |
| 06/18 | 1,757 | 1,856 | 1,757 | 1,849 | +5.3% | 56,700 | 147億3995万 | +0.43% |
| 06/18 | （空売り報告）モルガン・スタンレーMUFG証券 50,246株（0.63%）-0.16% |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 41,565株（0.52%）再IN |
| 06/17 | 1,745 | 1,763 | 1,727 | 1,756 | +1.68% | 34,800 | 139億9857万 | -4.98% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 37,765株（0.47%）-0.04%義務消失 |
| 06/16 | 1,750 | 1,756 | 1,717 | 1,727 | -1.65% | 23,800 | 137億6739万 | -7.15% |
| 06/15 | 1,740 | 1,761 | 1,730 | 1,756 | +2.21% | 35,200 | 139億9857万 | -6.4% |
| 06/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 49,960株（0.62%）-0.04% |
| 06/12 | 1,738 | 1,749 | 1,708 | 1,718 | +1.18% | 24,100 | 136億9564万 | -9% |
| 06/11 | 1,724 | 1,727 | 1,683 | 1,698 | -3.19% | 37,800 | 135億3620万 | -10.63% |
| 06/10 | 1,770 | 1,780 | 1,730 | 1,754 | -1.18% | 28,300 | 139億8263万 | -8.31% |
| 06/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 53,360株（0.66%）-0.02% |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 41,035株（0.51%）再IN |
| 06/09 | 1,766 | 1,794 | 1,761 | 1,775 | +1.37% | 18,800 | 141億5003万 | -7.46% |
| 06/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 54,560株（0.68%）-0.01% |
| 06/08 | 1,756 | 1,780 | 1,741 | 1,751 | -3.42% | 41,400 | 139億5871万 | -8.9% |
| 06/05 | 1,806 | 1,830 | 1,796 | 1,813 | +0.78% | 21,100 | 144億5296万 | -5.96% |
| 06/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 55,660株（0.69%）-0.01% |
| 06/04 | 1,805 | 1,809 | 1,782 | 1,799 | -0.55% | 22,600 | 143億4136万 | -6.84% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 63,646株（0.79%）-0.03% |
| 06/03 | 1,776 | 1,826 | 1,774 | 1,809 | +1.46% | 42,100 | 144億2108万 | -6.46% |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 65,746株（0.82%）-0.14% |
| 06/02 | 1,785 | 1,797 | 1,727 | 1,783 | -0.11% | 90,700 | 142億1381万 | -7.9% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 76,846株（0.96%）-0.08% |
| 06/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 56,360株（0.7%）-0.01% |
| 06/01 | 1,810 | 1,810 | 1,758 | 1,785 | -1.38% | 91,200 | 142億2975万 | -7.99% |
| 06/01 | （空売り報告）JPM Securities Japan Co Ltd. 39,241株（0.49%）-0.11%義務消失 |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 83,546株（1.04%）-0.11% |
| 05/29 | 1,827 | 1,848 | 1,801 | 1,810 | -0.82% | 84,900 | 144億2905万 | -6.94% |
| 05/29 | （空売り報告）モルガン・スタンレーMUFG証券 91,746株（1.15%）-0.1% |
| 05/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 57,060株（0.71%）+0.01% |
| 05/28 | 1,841 | 1,859 | 1,810 | 1,825 | -3.49% | 85,200 | 145億4863万 | -6.31% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 99,846株（1.25%）+0.17% |
| 05/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 55,960株（0.7%）+0.04% |
| 05/27 | 1,937 | 1,937 | 1,889 | 1,891 | -1.36% | 217,900 | 150億7477万 | -3.03% |
| 05/27 | （空売り報告）JPM Securities Japan Co Ltd. 48,541株（0.6%）+0.1% |
| 05/27 | （空売り報告）モルガン・スタンレーMUFG証券 86,246株（1.08%）+0.46% |
| 05/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 53,260株（0.66%）+0.04% |
| 05/26 | 1,925 | 1,930 | 1,903 | 1,917 | -0.21% | 61,500 | 152億8204万 | -1.69% |
| 05/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 49,860株（0.62%）+0.03% |
| 05/25 | 1,960 | 1,979 | 1,920 | 1,921 | -1.39% | 52,200 | 153億1392万 | -1.39% |
| 05/25 | （空売り報告）JPM Securities Japan Co Ltd. 40,341株（0.5%）新規 |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 50,146株（0.62%）+0.11% |
| 05/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 47,460株（0.59%）+0.01% |
| 05/22 | 1,950 | 1,987 | 1,940 | 1,948 | +0.41% | 65,400 | 155億2916万 | +0.1% |
| 05/22 | （空売り報告）モルガン・スタンレーMUFG証券 41,046株（0.51%）再IN |
| 05/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 46,860株（0.58%）+0.02% |
| 05/21 | 1,977 | 1,991 | 1,940 | 1,940 | +2.27% | 55,600 | 154億6539万 | -0.1% |
| 05/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 44,760株（0.56%）-0.04% |
| 05/20 | 2,010 | 2,020 | 1,891 | 1,897 | -5.9% | 92,400 | 151億2260万 | -2.22% |
| 05/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 48,260株（0.6%）+0.04% |
| 05/19 | 2,090 | 2,090 | 2,013 | 2,016 | -1.18% | 59,800 | 160億7125万 | +3.86% |
| 05/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 44,960株（0.56%）+0.05% |
| 05/18 | 2,056 | 2,071 | 2,040 | 2,040 | +0.2% | 41,900 | 162億6258万 | +5.21% |
| 05/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 41,160株（0.51%）再IN |
| 05/15 | 2,031 | 2,082 | 2,019 | 2,036 | +0.54% | 55,500 | 162億3069万 | +5.27% |
| 05/14 | 2,091 | 2,123 | 2,013 | 2,025 | -2.22% | 77,500 | 161億4300万 | +4.98% |
| 05/13 | 2,119 | 2,119 | 2,037 | 2,071 | -2.27% | 81,600 | 165億970万 | +7.42% |
| 05/12 | 2,083 | 2,170 | 2,078 | 2,119 | +3.37% | 106,800 | 168億9235万 | +10.08% |
| 05/11 | 2,055 | 2,072 | 2,030 | 2,050 | +0.94% | 81,500 | 163億4229万 | +6.77% |
| 05/08 | 2,009 | 2,040 | 1,995 | 2,031 | +0.69% | 85,900 | 161億9083万 | +6.17% |
| 05/07 | 1,951 | 2,051 | 1,950 | 2,017 | +7.8% | 221,600 | 160億7922万 | +5.6% |
| 05/07 | （空売り報告）Nomura International plc 21,981株（0.27%）-0.25%義務消失 |
| 05/01 | 1,876 | 1,883 | 1,866 | 1,871 | -0.11% | 37,300 | 149億1533万 | -1.99% |
| 04/30 | 1,913 | 1,913 | 1,870 | 1,873 | -2.09% | 60,100 | 149億3128万 | -2.19% |
| 04/30 | （空売り報告）Nomura International plc 41,557株（0.52%）再IN |
| 04/28 | 1,875 | 1,913 | 1,870 | 1,913 | +1.76% | 36,300 | 152億5015万 | -0.36% |
| 04/28 | （空売り報告）Nomura International plc 37,637株（0.47%）-0.08%義務消失 |
| 04/27 | 1,894 | 1,906 | 1,863 | 1,880 | -0.74% | 82,700 | 149億8708万 | -2.24% |
| 04/24 | 1,842 | 1,921 | 1,830 | 1,894 | +2.05% | 127,200 | 150億9868万 | -1.61% |
| 04/24 | （空売り報告）Nomura International plc 44,099株（0.55%）再IN |
| 04/23 | 1,885 | 1,897 | 1,843 | 1,856 | -1.12% | 51,500 | 147億9575万 | -3.78% |
| 04/22 | 1,897 | 1,900 | 1,873 | 1,877 | -1.11% | 35,400 | 149億6316万 | -3.2% |
| 04/21 | 1,890 | 1,905 | 1,879 | 1,898 | +0.85% | 26,800 | 151億3057万 | -2.42% |
| 04/20 | 1,899 | 1,904 | 1,879 | 1,882 | -0.37% | 28,200 | 150億302万 | -3.49% |
| 04/17 | 1,886 | 1,889 | 1,861 | 1,889 | +0.16% | 38,900 | 150億5883万 | -3.43% |
| 04/17 | （空売り報告）Nomura International plc 38,731株（0.48%）-0.1%義務消失 |
| 04/16 | 1,885 | 1,911 | 1,880 | 1,886 | +0.37% | 60,900 | 150億3491万 | -3.97% |
| 04/16 | （空売り報告）Nomura International plc 46,242株（0.58%）-0.05% |
| 04/15 | 1,878 | 1,883 | 1,849 | 1,879 | +1.18% | 59,600 | 149億7911万 | -4.81% |
| 04/14 | 1,867 | 1,881 | 1,852 | 1,857 | 0% | 37,600 | 148億373万 | -6.4% |
| 04/13 | 1,872 | 1,889 | 1,853 | 1,857 | -1.43% | 63,800 | 148億373万 | -6.73% |
| 04/13 | （空売り報告）Nomura International plc 50,307株（0.63%）+0.07% |
| 04/10 | 1,940 | 1,940 | 1,880 | 1,884 | -2.08% | 118,300 | 150億1897万 | -5.99% |
| 04/10 | （空売り報告）Nomura International plc 45,006株（0.56%）再IN |
| 04/09 | 1,979 | 1,979 | 1,923 | 1,924 | -2.53% | 60,000 | 153億3784万 | -4.56% |
| 04/08 | 1,947 | 1,974 | 1,938 | 1,974 | +3.08% | 90,000 | 157億3643万 | -2.33% |
| 04/07 | 1,921 | 1,931 | 1,895 | 1,915 | 0% | 130,200 | 152億6609万 | -5.76% |
| 04/06 | 1,920 | 1,948 | 1,902 | 1,915 | -4.06% | 209,300 | 152億6609万 | -6.63% |
| 04/03 | （IR情報）15:30 2026年5月期第3四半期決算説明 |
| 04/03 | （IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/03 | 2,015 | 2,038 | 1,987 | 1,996 | +0.5% | 158,700 | 159億1181万 | -3.67% |
| 04/02 | 2,024 | 2,050 | 1,986 | 1,986 | -0.15% | 71,400 | 158億3210万 | -4.89% |
| 04/01 | 1,993 | 1,993 | 1,938 | 1,989 | +5.07% | 43,500 | 158億5601万 | -5.42% |
| 03/31 | 1,905 | 1,942 | 1,893 | 1,893 | -2.22% | 61,200 | 150億9071万 | -10.58% |
| 03/30 | 1,919 | 1,944 | 1,888 | 1,936 | -3.63% | 66,200 | 154億3350万 | -9.32% |
| 03/27 | 1,967 | 2,017 | 1,955 | 2,009 | -0.4% | 51,100 | 160億1545万 | -6.6% |
| 03/26 | 2,023 | 2,023 | 1,985 | 2,017 | +0.55% | 62,500 | 160億7922万 | -6.84% |
| 03/25 | 2,021 | 2,025 | 1,985 | 2,006 | +1.16% | 51,700 | 159億9153万 | -7.81% |
| 03/24 | 1,960 | 2,010 | 1,950 | 1,983 | +3.28% | 77,700 | 158億818万 | -9.33% |
| 03/23 | 1,910 | 1,948 | 1,881 | 1,920 | -4.29% | 151,300 | 153億595万 | -12.61% |
| 03/19 | （IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ |
| 03/19 | 2,060 | 2,060 | 2,005 | 2,006 | -4.66% | 41,100 | 159億9153万 | -9.27% |
| 03/18 | 2,055 | 2,104 | 2,037 | 2,104 | +4.42% | 47,500 | 167億7277万 | -5.18% |
| 03/17 | 2,051 | 2,051 | 1,997 | 2,015 | -0.15% | 28,600 | 160億6328万 | -9.32% |
| 03/16 | 2,000 | 2,042 | 1,981 | 2,018 | -1.18% | 47,200 | 160億8719万 | -9.43% |
| 03/13 | 2,010 | 2,059 | 2,010 | 2,042 | -2.11% | 35,100 | 162億7852万 | -8.47% |
| 03/12 | 2,118 | 2,118 | 2,080 | 2,086 | -2.61% | 34,000 | 166億2928万 | -6.62% |
| 03/11 | 2,180 | 2,185 | 2,138 | 2,142 | +0.47% | 25,500 | 170億7570万 | -4.2% |
| 03/10 | 2,111 | 2,134 | 2,084 | 2,132 | +5.02% | 40,700 | 169億9599万 | -4.52% |
| 03/09 | 1,979 | 2,045 | 1,951 | 2,030 | -6.84% | 86,000 | 161億8286万 | -9.13% |
| 03/06 | 2,136 | 2,218 | 2,121 | 2,179 | -0.32% | 42,000 | 173億7066万 | -2.64% |
| 03/05 | 2,149 | 2,220 | 2,149 | 2,186 | +6.37% | 67,100 | 174億2647万 | -2.32% |
| 03/04 | 2,111 | 2,155 | 2,010 | 2,055 | -8.38% | 102,900 | 163億8215万 | -8.18% |
| 03/03 | 2,364 | 2,371 | 2,242 | 2,243 | -6.19% | 91,900 | 178億8086万 | +0.04% |
| 03/02 | 2,391 | 2,410 | 2,328 | 2,391 | -2.05% | 48,000 | 190億6070万 | +6.65% |
| 02/27 | 2,398 | 2,445 | 2,379 | 2,441 | +1.79% | 36,100 | 194億5929万 | +9.12% |
| 02/26 | 2,382 | 2,398 | 2,347 | 2,398 | +1.65% | 37,100 | 191億1650万 | +7.78% |
| 02/25 | 2,342 | 2,404 | 2,331 | 2,359 | +1.16% | 46,200 | 188億560万 | +6.45% |
| 02/24 | 2,305 | 2,355 | 2,270 | 2,332 | -0.04% | 54,800 | 185億9036万 | +5.42% |
| 02/20 | 2,340 | 2,341 | 2,307 | 2,333 | -0.6% | 22,200 | 185億9833万 | +5.66% |
| 02/19 | 2,369 | 2,373 | 2,327 | 2,347 | -0.51% | 29,200 | 187億993万 | +6.63% |
| 02/18 | 2,308 | 2,370 | 2,300 | 2,359 | +2.83% | 47,000 | 188億560万 | +7.47% |
| 02/17 | 2,311 | 2,313 | 2,259 | 2,294 | +0.13% | 37,900 | 182億8743万 | +4.84% |
| 02/16 | 2,218 | 2,300 | 2,205 | 2,291 | +3.29% | 51,500 | 182億6351万 | +5% |
| 02/13 | 2,268 | 2,268 | 2,188 | 2,218 | -2.2% | 34,900 | 176億8156万 | +2.02% |
| 02/12 | 2,219 | 2,275 | 2,215 | 2,268 | +2.25% | 48,300 | 180億8016万 | +4.56% |
| 02/10 | 2,171 | 2,225 | 2,171 | 2,218 | +1.51% | 43,800 | 176億8156万 | +2.59% |
| 02/09 | 2,182 | 2,185 | 2,157 | 2,185 | +2.06% | 35,800 | 174億1849万 | +1.3% |
| 02/06 | 2,110 | 2,141 | 2,085 | 2,141 | +1.61% | 31,500 | 170億6773万 | -0.56% |
| 02/05 | 2,107 | 2,137 | 2,080 | 2,107 | -0.43% | 22,900 | 167億9669万 | -2.14% |
| 02/04 | 2,121 | 2,171 | 2,116 | 2,116 | -0.89% | 27,300 | 168億6844万 | -1.58% |
| 02/03 | 2,116 | 2,151 | 2,099 | 2,135 | +2.99% | 40,500 | 170億1990万 | -0.37% |
| 02/02 | 2,172 | 2,181 | 2,069 | 2,073 | -3.81% | 56,600 | 165億2565万 | -2.95% |
| 01/30 | 2,125 | 2,176 | 2,100 | 2,155 | +0.94% | 55,100 | 171億7934万 | +1.08% |
| 01/29 | 2,155 | 2,165 | 2,134 | 2,135 | -1.48% | 39,000 | 170億1990万 | +0.66% |
| 01/28 | 2,190 | 2,190 | 2,135 | 2,167 | -1.14% | 34,300 | 172億7500万 | +2.7% |
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。
