| 2026 |
| 03/06 | 1,735 | 1,741 | 1,713 | 1,719 | -2% | 21,000 | 292億6155万 | +3.31% |
| 03/05 | 1,697 | 1,771 | 1,697 | 1,754 | +4.34% | 52,200 | 298億5734万 | +5.66% |
| 03/04 | 1,696 | 1,701 | 1,671 | 1,681 | -2.04% | 54,700 | 286億1470万 | +1.57% |
| 03/03 | 1,711 | 1,747 | 1,700 | 1,716 | -0.35% | 46,800 | 292億1048万 | +3.87% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 86,999株（0.51%）再IN |
| 03/02 | 1,740 | 1,740 | 1,711 | 1,722 | -1.43% | 44,700 | 293億1262万 | +4.49% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 244,222株（1.43%）+0.05% |
| 02/27 | 1,697 | 1,747 | 1,697 | 1,747 | +2.34% | 46,000 | 297億3818万 | +6.2% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,199株（0.49%）-0.02%義務消失 |
| 02/26 | 1,710 | 1,730 | 1,700 | 1,707 | -0.76% | 42,800 | 290億5728万 | +4.09% |
| 02/25 | 1,692 | 1,720 | 1,681 | 1,720 | +1.59% | 77,600 | 292億7857万 | +5.07% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,199株（0.51%）再IN |
| 02/24 | 1,660 | 1,696 | 1,654 | 1,693 | +1.68% | 54,200 | 288億1897万 | +3.67% |
| 02/20 | 1,647 | 1,665 | 1,645 | 1,665 | -0.18% | 20,600 | 283億4234万 | +2.08% |
| 02/19 | 1,638 | 1,670 | 1,637 | 1,668 | +1.58% | 40,600 | 283億9341万 | +2.33% |
| 02/18 | 1,635 | 1,648 | 1,633 | 1,642 | +0.43% | 16,200 | 279億5082万 | +0.86% |
| 02/17 | 1,640 | 1,653 | 1,635 | 1,635 | -0.55% | 35,100 | 278億3167万 | +0.49% |
| 02/16 | 1,666 | 1,674 | 1,644 | 1,644 | -1.67% | 37,600 | 279億8487万 | +1.04% |
| 02/13 | 1,665 | 1,679 | 1,657 | 1,672 | +0.42% | 58,800 | 284億6150万 | +2.83% |
| 02/12 | 1,650 | 1,673 | 1,648 | 1,665 | +0.91% | 87,800 | 283億4234万 | +2.52% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 111,497株（0.65%）-0.11% |
| 02/10 | 1,639 | 1,656 | 1,636 | 1,650 | +0.67% | 72,100 | 280億8700万 | +1.73% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 236,022株（1.38%）-0.02% |
| 02/09 | 1,640 | 1,643 | 1,627 | 1,639 | +0.37% | 50,300 | 278億9976万 | +1.17% |
| 02/06 | 1,633 | 1,633 | 1,620 | 1,633 | +0.62% | 35,100 | 277億9762万 | +0.93% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 239,822株（1.4%）+0.02% |
| 02/05 | 1,634 | 1,634 | 1,620 | 1,623 | -0.18% | 44,500 | 276億2740万 | +0.37% |
| 02/04 | 1,613 | 1,634 | 1,604 | 1,626 | +0.74% | 108,700 | 276億7846万 | +0.62% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 130,897株（0.76%）-0.05% |
| 02/03 | 1,593 | 1,614 | 1,590 | 1,614 | +2.02% | 49,300 | 274億7420万 | 0% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 138,697株（0.81%）+0.11% |
| 02/02 | 1,601 | 1,605 | 1,582 | 1,582 | -1.06% | 47,100 | 269億2948万 | -1.86% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 235,722株（1.38%）+0.11% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,299株（0.47%）-0.05%義務消失 |
| 01/30 | 1,584 | 1,604 | 1,581 | 1,599 | +0.95% | 31,800 | 272億1886万 | -0.87% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 216,922株（1.27%）+0.1% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,099株（0.52%）-0.09% |
| 01/29 | 1,592 | 1,601 | 1,584 | 1,584 | -2.16% | 159,500 | 269億6352万 | -1.74% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 105,299株（0.61%）+0.05% |
| 01/28 | 1,617 | 1,620 | 1,611 | 1,619 | +0.06% | 129,200 | 275億5931万 | +0.43% |
| 01/27 | 1,618 | 1,622 | 1,616 | 1,618 | +0.06% | 139,200 | 275億4229万 | +0.5% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 95,999株（0.56%）再IN |
| 01/26 | 1,624 | 1,627 | 1,617 | 1,617 | -0.61% | 242,200 | 275億2526万 | +0.56% |
| 01/23 | 1,632 | 1,635 | 1,625 | 1,627 | 0% | 71,100 | 276億9549万 | +1.31% |
| 01/22 | 1,629 | 1,629 | 1,626 | 1,627 | +0.12% | 45,500 | 276億9549万 | +1.37% |
| 01/21 | 1,627 | 1,628 | 1,618 | 1,625 | -0.12% | 37,900 | 276億6144万 | +1.31% |
| 01/20 | 1,632 | 1,634 | 1,627 | 1,627 | -0.12% | 25,700 | 276億9549万 | +1.56% |
| 01/19 | 1,646 | 1,647 | 1,626 | 1,629 | -0.55% | 85,900 | 277億2953万 | +1.75% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 199,822株（1.17%）+0.13% |
| 01/16 | 1,646 | 1,648 | 1,632 | 1,638 | -0.49% | 82,400 | 278億8273万 | +2.5% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 178,322株（1.04%）+0.05% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 120,497株（0.7%）+0.03% |
| 01/15 | 1,632 | 1,648 | 1,626 | 1,646 | +0.98% | 78,300 | 280億1891万 | +3.2% |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 115,297株（0.67%）-0.03% |
| 01/14 | （自社株買い）取締役会(2025年6月13日)での決議状況(取得期間2025年6月16日～2025年12月15日) |
| 01/14 | 1,613 | 1,630 | 1,611 | 1,630 | +1.05% | 57,300 | 277億4655万 | +2.32% |
| 01/13 | 1,630 | 1,633 | 1,613 | 1,613 | -0.55% | 102,700 | 274億5717万 | +1.32% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 169,922株（0.99%）+0.18% |
| 01/09 | 1,624 | 1,628 | 1,617 | 1,622 | +0.06% | 41,600 | 276億1037万 | +1.95% |
| 01/08 | 1,622 | 1,624 | 1,615 | 1,621 | +0.37% | 36,500 | 275億9335万 | +1.95% |
| 01/07 | 1,620 | 1,621 | 1,612 | 1,615 | 0% | 37,300 | 274億9122万 | +1.57% |
| 01/06 | 1,605 | 1,618 | 1,605 | 1,615 | +1% | 52,300 | 274億9122万 | +1.57% |
| 01/06 | （空売り報告）Barclays Capital Securities Ltd 119,597株（0.7%）+0.02% |
| 01/05 | 1,600 | 1,608 | 1,597 | 1,599 | +0.25% | 51,700 | 272億1886万 | +0.5% |
| 2025 |
| 12/30 | 1,610 | 1,611 | 1,595 | 1,595 | -0.62% | 47,800 | 271億5077万 | +0.19% |
| 12/29 | 1,599 | 1,610 | 1,598 | 1,605 | +0.56% | 42,700 | 273億2099万 | +0.75% |
| 12/29 | （空売り報告）モルガン・スタンレーMUFG証券 138,322株（0.81%）+0.11% |
| 12/26 | 1,580 | 1,599 | 1,580 | 1,596 | +1.2% | 41,600 | 271億6779万 | +0.19% |
| 12/26 | （空売り報告）Barclays Capital Securities Ltd 115,897株（0.68%）-0.02% |
| 12/25 | 1,582 | 1,587 | 1,577 | 1,577 | -0.32% | 49,100 | 268億4437万 | -0.94% |
| 12/24 | 1,591 | 1,593 | 1,581 | 1,582 | -0.44% | 35,500 | 269億2948万 | -0.69% |
| 12/24 | （空売り報告）モルガン・スタンレーMUFG証券 119,922株（0.7%）+0.1% |
| 12/24 | （空売り報告）Barclays Capital Securities Ltd 119,697株（0.7%）+0.01% |
| 12/23 | 1,587 | 1,596 | 1,585 | 1,589 | +0.44% | 24,200 | 270億4863万 | -0.25% |
| 12/22 | 1,586 | 1,590 | 1,581 | 1,582 | +0.06% | 27,500 | 269億2948万 | -0.75% |
| 12/19 | 1,577 | 1,586 | 1,575 | 1,581 | +0.25% | 18,000 | 269億1246万 | -0.82% |
| 12/18 | 1,575 | 1,581 | 1,568 | 1,577 | +0.57% | 19,100 | 268億4437万 | -1.07% |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 118,497株（0.69%）-0.01% |
| 12/17 | 1,579 | 1,584 | 1,562 | 1,568 | 0% | 21,100 | 266億9116万 | -1.69% |
| 12/17 | （空売り報告）モルガン・スタンレーMUFG証券 102,922株（0.6%）+0.09% |
| 12/16 | 1,600 | 1,600 | 1,568 | 1,568 | -2.06% | 46,800 | 266億9116万 | -1.75% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 120,197株（0.7%）+0.01% |
| 12/15 | 1,601 | 1,601 | 1,584 | 1,601 | -0.56% | 37,100 | 272億5290万 | +0.25% |
| 12/12 | （IR情報）15:30 2026年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/12 | 1,595 | 1,616 | 1,591 | 1,610 | +2.22% | 37,100 | 274億611万 | +0.81% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 87,222株（0.51%）再IN |
| 12/11 | 1,588 | 1,593 | 1,575 | 1,575 | -0.51% | 14,000 | 268億1032万 | -1.32% |
| 12/10 | （自社株買い）取締役会(2025年6月13日)での決議状況(取得期間2025年6月16日～2025年12月15日) |
| 12/10 | 1,571 | 1,596 | 1,571 | 1,583 | +0.83% | 24,800 | 269億4650万 | -0.88% |
| 12/09 | 1,570 | 1,577 | 1,561 | 1,570 | +0.32% | 17,700 | 267億2521万 | -1.75% |
| 12/08 | 1,588 | 1,592 | 1,558 | 1,565 | -1.57% | 50,200 | 266億4010万 | -2.07% |
| 12/05 | 1,601 | 1,602 | 1,590 | 1,590 | -0.56% | 12,800 | 270億6566万 | -0.56% |
| 12/04 | 1,592 | 1,602 | 1,592 | 1,599 | +0.44% | 14,900 | 272億1886万 | 0% |
| 12/03 | 1,605 | 1,610 | 1,592 | 1,592 | -0.62% | 24,400 | 270億9970万 | -0.56% |
| 12/02 | 1,608 | 1,611 | 1,598 | 1,602 | -0.25% | 17,200 | 272億6993万 | -0.19% |
| 12/01 | 1,624 | 1,624 | 1,606 | 1,606 | -1.11% | 19,700 | 273億3802万 | -0.06% |
| 11/28 | 1,630 | 1,635 | 1,623 | 1,624 | -0.37% | 17,000 | 276億4442万 | +0.87% |
| 11/27 | 1,625 | 1,633 | 1,621 | 1,630 | 0% | 13,500 | 277億4655万 | +1.12% |
| 11/26 | 1,612 | 1,634 | 1,612 | 1,630 | +0.8% | 11,000 | 277億4655万 | +1.05% |
| 11/25 | 1,623 | 1,630 | 1,611 | 1,617 | +0.43% | 11,200 | 275億2526万 | +0.19% |
| 11/21 | 1,584 | 1,615 | 1,584 | 1,610 | +1.64% | 20,200 | 274億611万 | -0.37% |
| 11/20 | 1,587 | 1,592 | 1,581 | 1,584 | -0.06% | 14,400 | 269億6352万 | -2.1% |
| 11/19 | 1,592 | 1,599 | 1,585 | 1,585 | -0.19% | 12,100 | 269億8054万 | -2.22% |
| 11/18 | 1,600 | 1,605 | 1,587 | 1,588 | -0.87% | 13,200 | 270億3161万 | -2.22% |
| 11/17 | 1,581 | 1,604 | 1,581 | 1,602 | +1.14% | 14,200 | 272億6993万 | -1.48% |
| 11/14 | 1,599 | 1,600 | 1,581 | 1,584 | -0.88% | 27,100 | 269億6352万 | -2.76% |
| 11/13 | 1,603 | 1,606 | 1,597 | 1,598 | +0.19% | 11,400 | 272億184万 | -2.14% |
| 11/12 | 1,596 | 1,612 | 1,595 | 1,595 | +0.38% | 17,800 | 271億5077万 | -2.51% |
| 11/12 | （空売り報告）Barclays Capital Securities Ltd 117,697株（0.69%）-0.05% |
| 11/11 | 1,607 | 1,609 | 1,583 | 1,589 | -0.94% | 20,400 | 270億4863万 | -3.11% |
| 11/10 | 1,592 | 1,604 | 1,592 | 1,604 | +0.75% | 7,600 | 273億397万 | -2.37% |
| 11/07 | （自社株買い）取締役会(2025年6月13日)での決議状況(取得期間2025年6月16日～2025年12月15日) |
| 11/07 | 1,594 | 1,599 | 1,590 | 1,592 | -0.19% | 10,800 | 270億9970万 | -3.16% |
| 11/06 | 1,606 | 1,609 | 1,594 | 1,595 | -0.19% | 8,600 | 271億5077万 | -3.16% |
| 11/05 | 1,600 | 1,609 | 1,585 | 1,598 | +0.13% | 17,500 | 272億184万 | -3.27% |
| 11/04 | 1,589 | 1,610 | 1,578 | 1,596 | +0.76% | 16,500 | 271億6779万 | -3.68% |
| 10/31 | 1,578 | 1,586 | 1,568 | 1,584 | +0.76% | 20,800 | 269億6352万 | -4.75% |
| 10/30 | 1,601 | 1,609 | 1,572 | 1,572 | -1.38% | 38,300 | 267億5925万 | -5.81% |
| 10/29 | 1,647 | 1,654 | 1,592 | 1,594 | -3.22% | 41,600 | 271億3375万 | -4.84% |
| 10/28 | 1,667 | 1,674 | 1,647 | 1,647 | -2.43% | 18,500 | 280億3594万 | -1.96% |
| 10/27 | 1,689 | 1,689 | 1,672 | 1,688 | +1.87% | 13,800 | 287億3386万 | +0.36% |
| 10/24 | 1,670 | 1,671 | 1,657 | 1,657 | -1.19% | 10,600 | 282億616万 | -1.54% |
| 10/23 | 1,674 | 1,688 | 1,658 | 1,677 | +0.18% | 11,700 | 285億4661万 | -0.47% |
| 10/22 | 1,654 | 1,674 | 1,654 | 1,674 | +1.27% | 8,700 | 284億9554万 | -0.83% |
| 10/21 | 1,665 | 1,670 | 1,653 | 1,653 | -0.36% | 12,500 | 281億3807万 | -2.13% |
| 10/20 | 1,673 | 1,674 | 1,659 | 1,659 | -0.54% | 16,000 | 282億4020万 | -1.89% |
| 10/17 | 1,660 | 1,669 | 1,660 | 1,668 | +0.12% | 10,400 | 283億9341万 | -1.48% |
| 10/16 | 1,654 | 1,672 | 1,654 | 1,666 | +0.42% | 11,800 | 283億5936万 | -1.71% |
| 10/15 | 1,657 | 1,668 | 1,653 | 1,659 | +0.42% | 12,700 | 282億4020万 | -2.18% |
| 10/14 | 1,641 | 1,660 | 1,631 | 1,652 | +0.12% | 21,800 | 281億2105万 | -2.65% |
| 10/10 | 1,666 | 1,666 | 1,650 | 1,650 | -1.43% | 24,100 | 280億8700万 | -2.88% |
| 10/09 | （自社株買い）取締役会(2025年6月13日)での決議状況(取得期間2025年6月16日～2025年12月15日) |
| 10/09 | 1,683 | 1,687 | 1,671 | 1,674 | -0.65% | 17,500 | 284億9554万 | -1.53% |
| 10/08 | 1,683 | 1,696 | 1,683 | 1,685 | +0.12% | 11,400 | 286億8279万 | -0.88% |
| 10/07 | 1,675 | 1,687 | 1,672 | 1,683 | -0.12% | 12,100 | 286億4874万 | -1% |
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。
