| 2026 |
| 03/06 | （IR情報）13:00 2026年2月度月次営業速報に関するお知らせ |
| 03/06 | 1,280 | 1,281 | 1,268 | 1,281 | +0.08% | 72,100 | 336億1446万 | -0.93% |
| 03/05 | 1,271 | 1,287 | 1,267 | 1,280 | +2.15% | 145,600 | 335億8822万 | -1.01% |
| 03/04 | 1,278 | 1,278 | 1,249 | 1,253 | -2.19% | 365,100 | 328億7972万 | -3.09% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 286,593株（1.09%）-0.02% |
| 03/03 | 1,296 | 1,296 | 1,281 | 1,281 | -1.91% | 154,200 | 336億1446万 | -1.08% |
| 03/03 | （空売り報告）Diversified Select Opportunities, LLC 293,900株（1.12%）+0.11% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 293,893株（1.11%）+0.05% |
| 03/02 | 1,300 | 1,307 | 1,286 | 1,306 | -0.53% | 147,900 | 342億7048万 | +0.77% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 279,993株（1.06%）+0.09% |
| 02/27 | 1,300 | 1,317 | 1,300 | 1,313 | +1% | 173,500 | 344億5417万 | +1.31% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 254,993株（0.97%）-0.05% |
| 02/26 | 1,304 | 1,307 | 1,295 | 1,300 | -0.31% | 149,700 | 341億1304万 | +0.31% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 268,693株（1.02%）+0.05% |
| 02/26 | （空売り報告）Citigroup Global Markets Limited 129,411株（0.49%）-0.05%義務消失 |
| 02/25 | 1,311 | 1,316 | 1,303 | 1,304 | -0.84% | 142,300 | 342億1800万 | +0.62% |
| 02/24 | 1,299 | 1,316 | 1,293 | 1,315 | +2.02% | 360,800 | 345億665万 | +1.39% |
| 02/20 | 1,290 | 1,291 | 1,278 | 1,289 | -0.77% | 168,200 | 338億2439万 | -0.62% |
| 02/19 | 1,293 | 1,301 | 1,286 | 1,299 | -1.37% | 415,500 | 340億8679万 | +0.08% |
| 02/19 | （空売り報告）Diversified Select Opportunities, LLC 266,200株（1.01%）+0.11% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 256,893株（0.97%）-0.13% |
| 02/19 | （空売り報告）Citigroup Global Markets Limited 143,611株（0.54%）新規 |
| 02/18 | 1,300 | 1,318 | 1,299 | 1,317 | +2.01% | 509,500 | 345億5913万 | +1.39% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 289,093株（1.1%）+0.18% |
| 02/17 | 1,298 | 1,300 | 1,288 | 1,291 | -0.54% | 193,500 | 338億7687万 | -0.54% |
| 02/16 | 1,301 | 1,307 | 1,293 | 1,298 | -0.31% | 228,800 | 340億6055万 | -0.08% |
| 02/13 | 1,314 | 1,314 | 1,297 | 1,302 | -0.61% | 136,400 | 341億6552万 | +0.15% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 243,393株（0.92%）+0.12% |
| 02/12 | 1,306 | 1,314 | 1,300 | 1,310 | +0.61% | 269,400 | 343億7544万 | +0.69% |
| 02/10 | 1,291 | 1,304 | 1,290 | 1,302 | +1.01% | 183,000 | 341億6552万 | +0.08% |
| 02/09 | 1,297 | 1,297 | 1,287 | 1,289 | +0.08% | 149,000 | 338億2439万 | -0.92% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 87,601株（0.33%）-0.17%義務消失 |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 211,193株（0.8%）+0.05% |
| 02/06 | 1,290 | 1,290 | 1,283 | 1,288 | -0.31% | 88,500 | 337億9815万 | -1.08% |
| 02/05 | （5%ルール）三井住友DSアセットマネジメント（5.78%） |
| 02/05 | 1,290 | 1,299 | 1,283 | 1,292 | +0.94% | 153,900 | 339億311万 | -0.84% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 197,693株（0.75%）-0.07% |
| 02/04 | 1,280 | 1,285 | 1,278 | 1,280 | 0% | 94,100 | 335億8822万 | -1.84% |
| 02/03 | （IR情報）13:00 2026年1月度月次営業速報に関するお知らせ |
| 02/03 | 1,285 | 1,289 | 1,278 | 1,280 | -0.08% | 173,800 | 335億8822万 | -1.92% |
| 02/02 | 1,294 | 1,294 | 1,281 | 1,281 | -0.62% | 140,800 | 336億1446万 | -1.91% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 217,393株（0.82%）+0.11% |
| 01/30 | 1,280 | 1,289 | 1,274 | 1,289 | +0.7% | 94,300 | 338億2439万 | -1.38% |
| 01/29 | 1,282 | 1,282 | 1,269 | 1,280 | -0.23% | 173,800 | 335億8822万 | -2.14% |
| 01/28 | 1,293 | 1,295 | 1,282 | 1,283 | -0.77% | 227,200 | 336億6694万 | -2.14% |
| 01/28 | （空売り報告）JPM Securities Japan Co Ltd. 131,801株（0.5%）再IN |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 186,593株（0.71%）+0.17% |
| 01/27 | 1,298 | 1,299 | 1,290 | 1,293 | -0.31% | 225,400 | 339億2935万 | -1.52% |
| 01/26 | 1,310 | 1,310 | 1,296 | 1,297 | -0.99% | 174,700 | 340億3431万 | -1.29% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 143,993株（0.54%）再IN |
| 01/23 | 1,306 | 1,312 | 1,303 | 1,310 | +0.31% | 98,000 | 343億7544万 | -0.46% |
| 01/23 | （空売り報告）Diversified Select Opportunities, LLC 237,000株（0.9%）+0.1% |
| 01/22 | 1,299 | 1,310 | 1,299 | 1,306 | +0.54% | 121,700 | 342億7048万 | -0.76% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 127,793株（0.48%）-0.04%義務消失 |
| 01/21 | 1,313 | 1,313 | 1,295 | 1,299 | -1.14% | 290,600 | 340億8679万 | -1.22% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 137,993株（0.52%）再IN |
| 01/20 | 1,312 | 1,318 | 1,309 | 1,314 | +0.08% | 168,400 | 344億8041万 | -0.08% |
| 01/19 | 1,316 | 1,318 | 1,306 | 1,313 | -0.3% | 150,300 | 344億5417万 | -0.15% |
| 01/16 | 1,317 | 1,319 | 1,311 | 1,317 | 0% | 80,900 | 345億5913万 | +0.15% |
| 01/15 | 1,324 | 1,324 | 1,308 | 1,317 | -0.08% | 132,200 | 345億5913万 | +0.23% |
| 01/14 | 1,312 | 1,321 | 1,307 | 1,318 | +0.61% | 76,500 | 345億8537万 | +0.38% |
| 01/14 | （空売り報告）Diversified Select Opportunities, LLC 211,200株（0.8%）+0.1% |
| 01/13 | 1,326 | 1,326 | 1,308 | 1,310 | -0.61% | 133,700 | 343億7544万 | -0.15% |
| 01/09 | 1,319 | 1,326 | 1,318 | 1,318 | +0.08% | 57,900 | 345億8537万 | +0.46% |
| 01/08 | （IR情報）13:00 2025年12月度月次営業速報に関するお知らせ |
| 01/08 | 1,329 | 1,332 | 1,313 | 1,317 | -0.9% | 92,700 | 345億5913万 | +0.46% |
| 01/07 | 1,317 | 1,332 | 1,313 | 1,329 | +1.3% | 106,300 | 348億7402万 | +1.45% |
| 01/06 | 1,307 | 1,316 | 1,303 | 1,312 | +0.77% | 81,900 | 344億2792万 | +0.15% |
| 01/05 | 1,309 | 1,313 | 1,300 | 1,302 | -0.23% | 100,900 | 341億6552万 | -0.61% |
| 2025 |
| 12/30 | 1,308 | 1,311 | 1,303 | 1,305 | -0.23% | 61,800 | 342億4424万 | -0.46% |
| 12/29 | 1,314 | 1,317 | 1,303 | 1,308 | -0.38% | 110,500 | 343億2296万 | -0.23% |
| 12/26 | 1,305 | 1,314 | 1,303 | 1,313 | +0.46% | 109,000 | 344億5417万 | +0.08% |
| 12/25 | 1,306 | 1,314 | 1,306 | 1,307 | +0.15% | 75,500 | 342億9672万 | -0.38% |
| 12/24 | 1,300 | 1,308 | 1,298 | 1,305 | +0.23% | 152,600 | 342億4424万 | -0.61% |
| 12/23 | 1,289 | 1,303 | 1,282 | 1,302 | -1.66% | 315,400 | 341億6552万 | -0.84% |
| 12/22 | （IR情報）13:00 2026年2月期第3四半期決算説明資料 |
| 12/22 | （IR情報）13:00 通期業績予想の修正に関するお知らせ |
| 12/22 | （IR情報）13:00 2026年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 12/22 | 1,352 | 1,354 | 1,298 | 1,324 | -2.07% | 289,100 | 347億4281万 | +0.76% |
| 12/19 | 1,344 | 1,356 | 1,340 | 1,352 | +0.67% | 173,100 | 354億7756万 | +2.89% |
| 12/19 | （空売り報告）Diversified Select Opportunities, LLC 184,700株（0.7%）+0.1% |
| 12/18 | 1,327 | 1,343 | 1,323 | 1,343 | +1.44% | 138,700 | 352億4139万 | +2.21% |
| 12/17 | 1,324 | 1,328 | 1,317 | 1,324 | 0% | 74,300 | 347億4281万 | +0.84% |
| 12/16 | 1,314 | 1,324 | 1,311 | 1,324 | +0.91% | 115,000 | 347億4281万 | +0.84% |
| 12/16 | （空売り報告）Diversified Select Opportunities, LLC 160,000株（0.6%）+0.1% |
| 12/15 | 1,303 | 1,316 | 1,300 | 1,312 | +0.92% | 79,000 | 344億2792万 | -0.15% |
| 12/12 | 1,300 | 1,305 | 1,295 | 1,300 | +0.54% | 76,500 | 341億1304万 | -1.07% |
| 12/11 | 1,312 | 1,313 | 1,293 | 1,293 | -1.37% | 72,700 | 339億2935万 | -1.67% |
| 12/10 | 1,304 | 1,312 | 1,301 | 1,311 | +0.69% | 88,700 | 344億168万 | -0.38% |
| 12/09 | 1,310 | 1,312 | 1,302 | 1,302 | -0.23% | 73,400 | 341億6552万 | -1.14% |
| 12/08 | 1,291 | 1,309 | 1,288 | 1,305 | +1.79% | 138,000 | 342億4424万 | -0.91% |
| 12/05 | 1,292 | 1,292 | 1,280 | 1,282 | -1.46% | 149,500 | 336億4070万 | -2.66% |
| 12/04 | （IR情報）13:00 2025年11月度月次営業速報に関するお知らせ |
| 12/04 | 1,298 | 1,303 | 1,294 | 1,301 | +0.31% | 100,800 | 341億3928万 | -1.29% |
| 12/03 | 1,306 | 1,306 | 1,287 | 1,297 | -0.38% | 156,000 | 340億3431万 | -1.67% |
| 12/02 | 1,310 | 1,310 | 1,296 | 1,302 | -0.15% | 112,900 | 341億6552万 | -1.44% |
| 12/01 | 1,320 | 1,321 | 1,301 | 1,304 | -1.14% | 112,600 | 342億1800万 | -1.44% |
| 11/28 | 1,314 | 1,321 | 1,312 | 1,319 | +0.08% | 83,100 | 346億1161万 | -0.53% |
| 11/27 | 1,312 | 1,318 | 1,306 | 1,318 | +0.15% | 70,200 | 345億8537万 | -0.75% |
| 11/26 | 1,320 | 1,321 | 1,311 | 1,316 | +0.15% | 65,100 | 345億3289万 | -1.05% |
| 11/25 | 1,329 | 1,329 | 1,313 | 1,314 | -0.9% | 62,900 | 344億8041万 | -1.28% |
| 11/25 | （空売り報告）Diversified Select Opportunities, LLC 132,200株（0.5%）再IN |
| 11/21 | 1,320 | 1,330 | 1,319 | 1,326 | +0.45% | 106,100 | 347億9530万 | -0.45% |
| 11/20 | 1,328 | 1,328 | 1,317 | 1,320 | +0.08% | 34,400 | 346億3785万 | -0.98% |
| 11/19 | 1,324 | 1,328 | 1,317 | 1,319 | -0.38% | 48,100 | 346億1161万 | -1.12% |
| 11/18 | 1,328 | 1,340 | 1,317 | 1,324 | +0.38% | 83,300 | 347億4281万 | -0.82% |
| 11/17 | 1,331 | 1,331 | 1,318 | 1,319 | -0.9% | 45,100 | 346億1161万 | -1.2% |
| 11/14 | 1,336 | 1,339 | 1,328 | 1,331 | -0.37% | 54,900 | 349億2650万 | -0.37% |
| 11/13 | 1,345 | 1,345 | 1,329 | 1,336 | -0.07% | 39,300 | 350億5770万 | -0.07% |
| 11/12 | 1,324 | 1,342 | 1,323 | 1,337 | +1.06% | 46,900 | 350億8394万 | -0.07% |
| 11/11 | 1,334 | 1,334 | 1,316 | 1,323 | -0.82% | 35,800 | 347億1657万 | -1.27% |
| 11/10 | 1,345 | 1,345 | 1,327 | 1,334 | +0.38% | 54,900 | 350億522万 | -0.52% |
| 11/07 | 1,317 | 1,330 | 1,316 | 1,329 | +0.53% | 59,100 | 348億7402万 | -0.97% |
| 11/06 | 1,319 | 1,322 | 1,316 | 1,322 | +0.23% | 56,100 | 346億9033万 | -1.56% |
| 11/05 | 1,324 | 1,326 | 1,311 | 1,319 | 0% | 78,800 | 346億1161万 | -2.01% |
| 11/04 | （IR情報）13:00 2025年10月度月次営業速報に関するお知らせ |
| 11/04 | 1,309 | 1,319 | 1,300 | 1,319 | +0.92% | 58,800 | 346億1161万 | -2.3% |
| 10/31 | 1,315 | 1,315 | 1,300 | 1,307 | +0.08% | 128,400 | 342億9672万 | -3.47% |
| 10/30 | 1,302 | 1,314 | 1,296 | 1,306 | +0.23% | 133,900 | 342億7048万 | -3.76% |
| 10/29 | 1,327 | 1,327 | 1,303 | 1,303 | -1.73% | 84,600 | 341億9176万 | -4.26% |
| 10/28 | 1,350 | 1,350 | 1,326 | 1,326 | -2.36% | 96,500 | 347億9530万 | -2.79% |
| 10/27 | 1,355 | 1,360 | 1,351 | 1,358 | +0.3% | 75,200 | 356億3500万 | -0.66% |
| 10/24 | 1,378 | 1,378 | 1,350 | 1,354 | -1.67% | 68,500 | 355億3004万 | -1.1% |
| 10/23 | 1,364 | 1,377 | 1,360 | 1,377 | +0.81% | 53,400 | 361億3358万 | +0.36% |
| 10/22 | 1,360 | 1,366 | 1,354 | 1,366 | +0.81% | 58,900 | 358億4493万 | -0.51% |
| 10/21 | 1,356 | 1,359 | 1,354 | 1,355 | -0.15% | 25,100 | 355億5628万 | -1.45% |
| 10/20 | 1,360 | 1,370 | 1,350 | 1,357 | +0.89% | 69,700 | 356億876万 | -1.45% |
| 10/17 | 1,351 | 1,355 | 1,342 | 1,345 | -0.37% | 66,200 | 352億9387万 | -2.54% |
| 10/16 | 1,341 | 1,352 | 1,341 | 1,350 | +0.75% | 68,200 | 354億2508万 | -2.39% |
| 10/15 | 1,339 | 1,341 | 1,332 | 1,340 | +1.06% | 45,400 | 351億6267万 | -3.25% |
| 10/14 | 1,325 | 1,329 | 1,315 | 1,326 | -0.53% | 126,400 | 347億9530万 | -4.47% |
| 10/10 | 1,333 | 1,335 | 1,324 | 1,333 | -0.97% | 86,300 | 349億7898万 | -4.24% |
| 10/09 | 1,355 | 1,355 | 1,339 | 1,346 | -1.03% | 85,600 | 353億2011万 | -3.51% |
| 10/08 | 1,374 | 1,374 | 1,356 | 1,360 | -0.51% | 71,100 | 356億8748万 | -2.65% |
| 10/07 | 1,373 | 1,373 | 1,357 | 1,367 | -0.29% | 50,800 | 358億7117万 | -2.22% |
| 10/03 | （IR情報）13:00 2025年9月度月次営業速報に関するお知らせ |
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。
