| 2026 |
| 03/06 | 4,166 | 4,253 | 4,105 | 4,253 | +3.1% | 508,100 | 3772億7236万 | +0.43% |
| 03/05 | 4,188 | 4,193 | 4,125 | 4,125 | -0.67% | 425,100 | 3659億1782万 | -2.51% |
| 03/04 | 4,116 | 4,169 | 4,067 | 4,153 | +0.63% | 509,900 | 3684億163万 | -1.91% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 977,377株（1.1%）+0.06% |
| 03/03 | 4,219 | 4,220 | 4,107 | 4,127 | -2.55% | 634,800 | 3660億9524万 | -2.62% |
| 03/02 | 4,208 | 4,319 | 4,196 | 4,235 | -0.59% | 485,000 | 3756億7563万 | -0.14% |
| 02/27 | （IR情報）12:30 三菱UFJ銀行「人的資本経営評価型ファイナンス」による資金調達のお知らせ |
| 02/27 | 4,270 | 4,276 | 4,234 | 4,260 | +0.69% | 347,800 | 3778億9331万 | +0.45% |
| 02/26 | 4,249 | 4,293 | 4,224 | 4,231 | +0.09% | 385,700 | 3753億2080万 | -0.19% |
| 02/25 | 4,245 | 4,250 | 4,200 | 4,227 | -0.61% | 303,300 | 3749億6597万 | -0.31% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 922,873株（1.04%）+0.1% |
| 02/24 | 4,230 | 4,296 | 4,204 | 4,253 | +0.12% | 311,300 | 3772億7236万 | +0.33% |
| 02/20 | 4,310 | 4,317 | 4,244 | 4,248 | -1.94% | 273,600 | 3767億7615万 | +0.19% |
| 02/19 | 4,312 | 4,340 | 4,271 | 4,332 | +1.05% | 272,500 | 3842億2653万 | +2.12% |
| 02/18 | 4,301 | 4,324 | 4,263 | 4,287 | +0.21% | 242,000 | 3802億3525万 | +1.08% |
| 02/17 | 4,230 | 4,278 | 4,210 | 4,278 | +1.78% | 322,800 | 3794億3700万 | +0.9% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 2,915,145株（3.28%）-0.02% |
| 02/16 | 4,205 | 4,224 | 4,140 | 4,203 | -0.69% | 578,900 | 3727億8488万 | -0.9% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 2,929,445株（3.3%）+0.07% |
| 02/13 | （IR情報）13:10 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/13 | 4,400 | 4,450 | 4,188 | 4,232 | -2.22% | 1,356,600 | 3753億5703万 | -0.28% |
| 02/12 | 4,359 | 4,375 | 4,328 | 4,328 | -0.32% | 478,300 | 3838億7175万 | +1.98% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 2,865,606株（3.23%）+0.13% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 839,773株（0.94%）-0.09% |
| 02/10 | 4,241 | 4,349 | 4,227 | 4,342 | +2.07% | 375,200 | 3851億1348万 | +2.38% |
| 02/09 | 4,285 | 4,296 | 4,242 | 4,254 | -0.09% | 223,400 | 3773億832万 | +0.45% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 2,754,306株（3.1%）+0.09% |
| 02/06 | 4,286 | 4,288 | 4,238 | 4,258 | -0.49% | 244,200 | 3776億6310万 | +0.54% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 921,573株（1.03%）-0.07% |
| 02/05 | 4,262 | 4,296 | 4,244 | 4,279 | +1.3% | 240,400 | 3795億2569万 | +1.02% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 976,473株（1.1%）+0.01% |
| 02/04 | 4,210 | 4,228 | 4,201 | 4,224 | +0.4% | 195,000 | 3746億4747万 | -0.28% |
| 02/03 | 4,200 | 4,224 | 4,181 | 4,207 | -0.19% | 167,900 | 3731億3966万 | -0.68% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 968,773株（1.09%）+0.19% |
| 02/02 | 4,200 | 4,221 | 4,188 | 4,215 | +0.89% | 196,400 | 3738億4922万 | -0.47% |
| 01/30 | 4,157 | 4,190 | 4,130 | 4,178 | +0.51% | 177,400 | 3705億6750万 | -1.35% |
| 01/29 | 4,119 | 4,159 | 4,069 | 4,157 | +0.17% | 269,900 | 3687億491万 | -1.86% |
| 01/28 | 4,200 | 4,200 | 4,147 | 4,150 | -1.28% | 295,400 | 3680億8405万 | -2.08% |
| 01/27 | 4,250 | 4,256 | 4,202 | 4,204 | -1.01% | 228,100 | 3728億7357万 | -0.85% |
| 01/26 | 4,218 | 4,263 | 4,203 | 4,247 | +1.09% | 250,800 | 3766億8746万 | +0.21% |
| 01/23 | 4,225 | 4,262 | 4,201 | 4,201 | -0.45% | 191,100 | 3726億749万 | -0.85% |
| 01/22 | 4,212 | 4,240 | 4,197 | 4,220 | -0.14% | 163,400 | 3742億9269万 | -0.45% |
| 01/21 | 4,269 | 4,290 | 4,203 | 4,226 | -0.77% | 245,400 | 3747億7922万 | -0.33% |
| 01/20 | 4,197 | 4,261 | 4,193 | 4,259 | +1.45% | 192,300 | 3777億580万 | +0.47% |
| 01/19 | 4,265 | 4,274 | 4,186 | 4,198 | -1.66% | 491,000 | 3722億9607万 | -0.99% |
| 01/16 | 4,309 | 4,320 | 4,269 | 4,269 | -0.97% | 201,200 | 3785億9264万 | +0.64% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 2,674,002株（3.01%）+0.02% |
| 01/15 | 4,307 | 4,328 | 4,293 | 4,311 | +0.58% | 206,600 | 3823億1737万 | +1.53% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 2,659,602株（2.99%）-0.05% |
| 01/14 | 4,278 | 4,310 | 4,263 | 4,286 | +0.14% | 189,100 | 3801億27万 | +0.92% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 802,042株（0.9%）+0.1% |
| 01/13 | 4,325 | 4,338 | 4,259 | 4,280 | -0.63% | 374,600 | 3795億6817万 | +0.73% |
| 01/09 | 4,270 | 4,318 | 4,269 | 4,307 | +1.08% | 241,600 | 3819億6264万 | +1.29% |
| 01/08 | 4,243 | 4,296 | 4,231 | 4,261 | +0.42% | 373,500 | 3778億8317万 | +0.14% |
| 01/07 | 4,252 | 4,321 | 4,221 | 4,243 | +0.07% | 307,800 | 3762億8685万 | -0.45% |
| 01/06 | 4,220 | 4,253 | 4,215 | 4,240 | +0.76% | 248,200 | 3760億2080万 | -0.73% |
| 01/05 | 4,260 | 4,278 | 4,204 | 4,208 | -0.71% | 348,700 | 3731億8291万 | -1.73% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 2,697,502株（3.04%）+0.12% |
| 2025 |
| 12/30 | 4,293 | 4,294 | 4,236 | 4,238 | -1.12% | 289,200 | 3758億4343万 | -1.28% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 714,842株（0.8%）+0.05% |
| 12/29 | 4,290 | 4,296 | 4,261 | 4,286 | +0.21% | 239,700 | 3801億27万 | -0.35% |
| 12/26 | 4,242 | 4,284 | 4,237 | 4,277 | +1.02% | 252,300 | 3793億211万 | -0.79% |
| 12/25 | 4,220 | 4,241 | 4,201 | 4,234 | +1.07% | 218,700 | 3754億8869万 | -1.92% |
| 12/24 | 4,225 | 4,236 | 4,163 | 4,189 | -0.57% | 315,700 | 3714億9791万 | -3.14% |
| 12/23 | 4,191 | 4,237 | 4,184 | 4,213 | +0.52% | 250,700 | 3736億2633万 | -2.72% |
| 12/22 | 4,225 | 4,244 | 4,151 | 4,191 | -0.71% | 279,700 | 3716億2498万 | -3.32% |
| 12/19 | 4,200 | 4,237 | 4,192 | 4,221 | +0.67% | 216,300 | 3742億8515万 | -2.83% |
| 12/18 | 4,176 | 4,202 | 4,170 | 4,193 | +0.82% | 221,600 | 3718億233万 | -3.72% |
| 12/17 | 4,205 | 4,217 | 4,139 | 4,159 | -1.31% | 308,400 | 3687億8748万 | -4.74% |
| 12/16 | 4,260 | 4,260 | 4,214 | 4,214 | -0.73% | 180,700 | 3736億6444万 | -3.72% |
| 12/16 | （空売り報告）モルガン・スタンレーMUFG証券 2,593,502株（2.92%）+0.03% |
| 12/15 | 4,280 | 4,287 | 4,245 | 4,245 | 0% | 236,300 | 3764億1328万 | -3.26% |
| 12/15 | （空売り報告）モルガン・スタンレーMUFG証券 2,565,402株（2.89%）-0.02% |
| 12/12 | 4,243 | 4,268 | 4,233 | 4,245 | +0.76% | 210,700 | 3764億1328万 | -3.52% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 2,585,502株（2.91%）+0.02% |
| 12/11 | 4,300 | 4,309 | 4,210 | 4,213 | -1.68% | 296,900 | 3735億7577万 | -4.4% |
| 12/10 | 4,264 | 4,299 | 4,260 | 4,285 | +0.75% | 225,800 | 3799億6017万 | -2.97% |
| 12/09 | 4,335 | 4,360 | 4,252 | 4,253 | -2.18% | 406,700 | 3771億2266万 | -3.84% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 672,962株（0.75%）+0.08% |
| 12/08 | 4,335 | 4,383 | 4,334 | 4,348 | +0.28% | 213,300 | 3855億4651万 | -1.87% |
| 12/05 | 4,320 | 4,372 | 4,278 | 4,336 | -0.09% | 260,200 | 3844億8245万 | -2.21% |
| 12/04 | 4,356 | 4,376 | 4,330 | 4,340 | -0.57% | 272,100 | 3848億3713万 | -2.12% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 598,395株（0.67%）-0.03% |
| 12/03 | 4,397 | 4,407 | 4,359 | 4,365 | -0.39% | 279,600 | 3870億5394万 | -1.67% |
| 12/02 | 4,405 | 4,419 | 4,375 | 4,382 | -0.86% | 346,500 | 3885億6137万 | -1.46% |
| 12/02 | （空売り報告）モルガン・スタンレーMUFG証券 2,566,490株（2.89%）-0.08% |
| 12/01 | 4,488 | 4,507 | 4,410 | 4,420 | -1.6% | 311,600 | 3919億3091万 | -0.76% |
| 11/28 | 4,524 | 4,542 | 4,492 | 4,492 | -0.09% | 262,700 | 3983億1530万 | +0.65% |
| 11/27 | 4,500 | 4,515 | 4,452 | 4,496 | +0.02% | 245,900 | 3986億6999万 | +0.58% |
| 11/26 | 4,443 | 4,518 | 4,435 | 4,495 | +1.54% | 255,100 | 3985億8132万 | +0.4% |
| 11/26 | （空売り報告）モルガン・スタンレーMUFG証券 2,634,590株（2.97%）-0.11% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 627,185株（0.7%）+0.09% |
| 11/25 | 4,507 | 4,524 | 4,419 | 4,427 | -2.57% | 376,300 | 3925億5161万 | -1.25% |
| 11/21 | 4,465 | 4,544 | 4,458 | 4,544 | +2.62% | 435,000 | 4029億2625万 | +1.09% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 2,731,290株（3.08%）-0.1% |
| 11/20 | 4,402 | 4,453 | 4,376 | 4,428 | -0.14% | 244,700 | 3926億1549万 | -1.64% |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 2,822,090株（3.18%）-0.1% |
| 11/19 | 4,331 | 4,443 | 4,331 | 4,434 | +1.98% | 356,600 | 3931億4749万 | -1.75% |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 541,485株（0.61%）+0.03% |
| 11/18 | 4,332 | 4,376 | 4,281 | 4,348 | +0.95% | 383,200 | 3855億2216万 | -3.95% |
| 11/17 | 4,398 | 4,415 | 4,265 | 4,307 | -2.09% | 681,500 | 3818億8683万 | -5.19% |
| 11/14 | （IR情報）13:10 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/14 | 4,543 | 4,690 | 4,341 | 4,399 | -2.22% | 2,926,200 | 3900億4416万 | -3.51% |
| 11/13 | 4,520 | 4,533 | 4,477 | 4,499 | +0.69% | 312,600 | 3989億1081万 | -1.62% |
| 11/12 | 4,466 | 4,522 | 4,455 | 4,468 | +0.38% | 249,600 | 3961億6215万 | -2.49% |
| 11/11 | 4,486 | 4,499 | 4,432 | 4,451 | -0.74% | 228,200 | 3946億5482万 | -3.13% |
| 11/10 | 4,594 | 4,595 | 4,474 | 4,484 | -1.21% | 419,700 | 3975億8081万 | -2.65% |
| 11/07 | 4,438 | 4,539 | 4,435 | 4,539 | +2.76% | 313,800 | 4024億5747万 | -1.67% |
| 11/07 | （空売り報告）モルガン・スタンレーMUFG証券 2,914,381株（3.28%）-0.02% |
| 11/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 520,185株（0.58%）-0.02% |
| 11/06 | 4,454 | 4,461 | 4,400 | 4,417 | -0.85% | 274,800 | 3916億4016万 | -4.56% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 2,930,481株（3.3%）+0.02% |
| 11/05 | 4,460 | 4,494 | 4,434 | 4,455 | +0.43% | 239,400 | 3950億948万 | -4.05% |
| 11/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 532,976株（0.6%）+0.03% |
| 11/04 | 4,458 | 4,468 | 4,400 | 4,436 | -0.63% | 276,200 | 3933億2482万 | -4.83% |
| 10/31 | 4,424 | 4,479 | 4,419 | 4,464 | +1.04% | 268,500 | 3958億748万 | -4.68% |
| 10/30 | 4,398 | 4,433 | 4,365 | 4,418 | +1.59% | 386,300 | 3917億2882万 | -6.06% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 2,910,381株（3.28%）-0.05% |
| 10/29 | 4,444 | 4,462 | 4,345 | 4,349 | -2.6% | 428,600 | 3856億1083万 | -7.98% |
| 10/28 | 4,547 | 4,553 | 4,456 | 4,465 | -1.8% | 355,800 | 3958億9615万 | -6.06% |
| 10/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 509,576株（0.57%）-0.03% |
| 10/27 | 4,562 | 4,592 | 4,543 | 4,547 | -0.42% | 248,800 | 4031億6681万 | -4.79% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 533,576株（0.6%）+0.01% |
| 10/24 | 4,633 | 4,636 | 4,566 | 4,566 | -1.59% | 281,700 | 4048億5147万 | -4.78% |
| 10/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 528,776株（0.59%）-0.01% |
| 10/23 | 4,681 | 4,690 | 4,634 | 4,640 | -0.81% | 225,000 | 4114億1280万 | -3.57% |
| 10/23 | （空売り報告）モルガン・スタンレーMUFG証券 2,959,397株（3.33%）+0.13% |
| 10/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 533,276株（0.6%）+0.05% |
| 10/22 | 4,669 | 4,702 | 4,663 | 4,678 | +0.3% | 215,900 | 4147億8213万 | -3.07% |
| 10/21 | 4,645 | 4,664 | 4,636 | 4,664 | +0.37% | 232,600 | 4134億8483万 | -3.64% |
| 10/20 | 4,720 | 4,729 | 4,646 | 4,647 | -1.55% | 322,400 | 4119億7770万 | -4.28% |
| 10/17 | 4,708 | 4,736 | 4,701 | 4,720 | 0% | 163,700 | 4184億4948万 | -3.1% |
| 10/17 | （空売り報告）モルガン・スタンレーMUFG証券 2,840,497株（3.2%）+0.02% |
| 10/16 | 4,714 | 4,736 | 4,695 | 4,720 | +0.11% | 209,700 | 4184億4948万 | -3.4% |
| 10/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 496,176株（0.55%）-0.13% |
| 10/15 | 4,808 | 4,808 | 4,714 | 4,715 | -1.09% | 220,500 | 4180億621万 | -3.81% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 2,827,797株（3.18%）-0.02% |
| 10/14 | 4,701 | 4,802 | 4,695 | 4,767 | +0.1% | 270,100 | 4226億1624万 | -3.01% |
| 10/10 | 4,708 | 4,781 | 4,685 | 4,762 | +1.13% | 274,500 | 4221億7297万 | -3.27% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 609,772株（0.68%）-0.02% |
| 10/09 | 4,715 | 4,725 | 4,682 | 4,709 | -0.97% | 322,700 | 4174億7428万 | -4.48% |
| 10/09 | （空売り報告）モルガン・スタンレーMUFG証券 2,841,297株（3.2%）+0.1% |
| 10/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 621,772株（0.7%）+0.09% |
| 10/08 | 4,735 | 4,786 | 4,728 | 4,755 | +0.85% | 258,400 | 4215億5239万 | -3.69% |
| 10/07 | 4,763 | 4,763 | 4,705 | 4,715 | -1.5% | 322,100 | 4180億621万 | -4.63% |
| 10/03 | （空売り報告）モルガン・スタンレーMUFG証券 2,750,705株（3.1%）+0.02% |
| 10/01 | （空売り報告）モルガン・スタンレーMUFG証券 2,733,033株（3.08%）-0.04% |
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。
