| 2026 |
| 03/06 | 1,017 | 1,044 | 1,017 | 1,040 | +0.19% | 31,800 | 191億2843万 | -4.41% |
| 03/05 | 1,025 | 1,044 | 1,024 | 1,038 | +4.22% | 54,900 | 190億9164万 | -4.68% |
| 03/04 | 1,015 | 1,020 | 983 | 996 | -2.16% | 104,700 | 183億1915万 | -8.54% |
| 03/04 | （空売り報告）Morgan Stanley & Co. International plc 177,748株（0.96%）再IN |
| 03/03 | 1,060 | 1,068 | 1,018 | 1,018 | -4.68% | 98,800 | 187億2379万 | -6.69% |
| 03/02 | 1,086 | 1,086 | 1,055 | 1,068 | -3.61% | 61,200 | 196億4342万 | -2.11% |
| 02/27 | 1,113 | 1,122 | 1,101 | 1,108 | +0.09% | 38,700 | 203億7913万 | +1.74% |
| 02/26 | 1,070 | 1,113 | 1,070 | 1,107 | +3.55% | 78,200 | 203億6074万 | +1.84% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 112,709株（0.61%）+0.02% |
| 02/25 | 1,070 | 1,089 | 1,068 | 1,069 | 0% | 131,400 | 196億6182万 | -1.47% |
| 02/25 | （空売り報告）JPM Securities Japan Co Ltd. 109,809株（0.59%）-0.08% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 150,154株（0.81%）+0.07% |
| 02/24 | 1,078 | 1,080 | 1,060 | 1,069 | -2.2% | 88,100 | 196億6182万 | -1.47% |
| 02/24 | （空売り報告）JPM Securities Japan Co Ltd. 124,409株（0.67%）-0.03% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 137,054株（0.74%）+0.05% |
| 02/20 | 1,125 | 1,129 | 1,091 | 1,093 | -2.84% | 73,800 | 201億324万 | +0.74% |
| 02/19 | 1,121 | 1,125 | 1,108 | 1,125 | -0.79% | 49,300 | 206億9181万 | +3.69% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 127,354株（0.69%）-0.08% |
| 02/18 | 1,129 | 1,153 | 1,127 | 1,134 | +1.07% | 73,500 | 208億5734万 | +4.81% |
| 02/17 | 1,107 | 1,126 | 1,107 | 1,122 | +1.45% | 41,000 | 206億3663万 | +3.99% |
| 02/16 | 1,120 | 1,120 | 1,097 | 1,106 | -1.16% | 51,700 | 203億4235万 | +2.79% |
| 02/13 | 1,135 | 1,138 | 1,114 | 1,119 | -1.67% | 80,100 | 205億8145万 | +4.29% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 142,254株（0.77%）-0.05% |
| 02/12 | 1,155 | 1,161 | 1,134 | 1,138 | -1.22% | 74,300 | 209億3091万 | +6.36% |
| 02/10 | 1,126 | 1,157 | 1,126 | 1,152 | +2.77% | 92,600 | 211億8841万 | +8.07% |
| 02/09 | （5%ルール）アイビー（2.87%） |
| 02/09 | 1,152 | 1,152 | 1,099 | 1,121 | -4.19% | 197,200 | 206億1824万 | +5.56% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 129,609株（0.7%）+0.1% |
| 02/06 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,070 | 1,175 | 1,020 | 1,170 | +9.14% | 484,800 | 215億1948万 | +10.38% |
| 02/06 | （空売り報告）Nomura International plc 79,490株（0.43%）-0.07%義務消失 |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 151,454株（0.82%）再IN |
| 02/05 | 1,053 | 1,078 | 1,053 | 1,072 | +1.13% | 70,100 | 197億1700万 | +1.42% |
| 02/05 | （空売り報告）Nomura International plc 92,595株（0.5%）再IN |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 84,954株（0.46%）-0.12%義務消失 |
| 02/04 | 1,075 | 1,080 | 1,054 | 1,060 | -1.12% | 91,100 | 194億9628万 | +0.09% |
| 02/03 | 1,078 | 1,080 | 1,067 | 1,072 | +0.66% | 52,900 | 197億1700万 | +1.04% |
| 02/02 | 1,078 | 1,091 | 1,065 | 1,065 | -1.21% | 86,700 | 195億8825万 | +0.28% |
| 02/02 | （空売り報告）ベイビュー・アセット・マネジメント 100,000株（0.54%）新規 |
| 02/02 | （空売り報告）Nomura International plc 85,890株（0.46%）-0.07%義務消失 |
| 01/30 | 1,072 | 1,085 | 1,064 | 1,078 | +1.22% | 59,300 | 198億2735万 | +1.51% |
| 01/29 | 1,064 | 1,073 | 1,051 | 1,065 | -0.37% | 87,600 | 195億8825万 | +0.19% |
| 01/29 | （空売り報告）Nomura International plc 98,201株（0.53%）再IN |
| 01/28 | 1,038 | 1,069 | 1,034 | 1,069 | +3.48% | 93,800 | 196億6182万 | +0.56% |
| 01/28 | （空売り報告）Nomura International plc 87,052株（0.47%）-0.03%義務消失 |
| 01/27 | 1,034 | 1,044 | 1,028 | 1,033 | -0.1% | 34,300 | 189億9968万 | -2.64% |
| 01/27 | （空売り報告）Nomura International plc 92,152株（0.5%）再IN |
| 01/26 | 1,027 | 1,038 | 1,020 | 1,034 | +0.58% | 61,600 | 190億1807万 | -2.54% |
| 01/23 | 1,038 | 1,042 | 1,025 | 1,028 | +0.1% | 94,100 | 189億772万 | -3.11% |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 107,854株（0.58%）-0.1% |
| 01/22 | 1,042 | 1,055 | 1,027 | 1,027 | -1.82% | 84,200 | 188億8932万 | -3.2% |
| 01/21 | 1,048 | 1,054 | 1,038 | 1,046 | -1.32% | 63,600 | 192億3878万 | -1.32% |
| 01/20 | 1,073 | 1,079 | 1,056 | 1,060 | -1.12% | 42,700 | 194億9628万 | +0.09% |
| 01/19 | 1,077 | 1,078 | 1,068 | 1,072 | -0.28% | 31,600 | 197億1700万 | +1.42% |
| 01/19 | （空売り報告）Nomura International plc 89,808株（0.48%）-0.09%義務消失 |
| 01/16 | 1,073 | 1,077 | 1,062 | 1,075 | +0.19% | 35,300 | 197億7217万 | +1.9% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 125,254株（0.68%）-0.07% |
| 01/15 | 1,055 | 1,076 | 1,055 | 1,073 | +2.19% | 44,900 | 197億3539万 | +1.9% |
| 01/14 | 1,050 | 1,063 | 1,050 | 1,050 | -0.57% | 61,100 | 193億1236万 | -0.1% |
| 01/13 | 1,055 | 1,062 | 1,049 | 1,056 | +0.67% | 67,400 | 194億2271万 | +0.57% |
| 01/09 | 1,049 | 1,057 | 1,044 | 1,049 | 0% | 44,400 | 192億9396万 | +0.1% |
| 01/09 | （空売り報告）JPM Securities Japan Co Ltd. 110,709株（0.6%）+0.01% |
| 01/08 | 1,053 | 1,058 | 1,044 | 1,049 | +0.1% | 39,400 | 192億9396万 | +0.29% |
| 01/07 | 1,028 | 1,051 | 1,019 | 1,048 | +2.14% | 71,800 | 192億7557万 | +0.38% |
| 01/07 | （空売り報告）Nomura International plc 106,266株（0.57%）-0.03% |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 138,854株（0.75%）-0.05% |
| 01/06 | 1,017 | 1,047 | 1,002 | 1,026 | -2.01% | 234,500 | 188億7093万 | -1.63% |
| 01/06 | （空売り報告）JPM Securities Japan Co Ltd. 109,209株（0.59%）-0.01% |
| 01/06 | （空売り報告）Nomura International plc 111,503株（0.6%）+0.01% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 64,339株（0.34%）-0.18%義務消失 |
| 01/05 | 1,086 | 1,090 | 1,046 | 1,047 | -2.79% | 100,500 | 192億5718万 | +0.48% |
| 01/05 | （空売り報告）Nomura International plc 110,350株（0.59%）-0.02% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 147,354株（0.8%）+0.02% |
| 2025 |
| 12/30 | 1,090 | 1,090 | 1,068 | 1,077 | -2.27% | 69,800 | 198億896万 | +3.46% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 96,539株（0.52%）再IN |
| 12/29 | 1,105 | 1,106 | 1,094 | 1,102 | -0.27% | 66,000 | 202億6878万 | +6.06% |
| 12/26 | 1,114 | 1,117 | 1,104 | 1,105 | -0.9% | 76,800 | 203億2396万 | +6.66% |
| 12/26 | （空売り報告）JPM Securities Japan Co Ltd. 110,409株（0.6%）+0.01% |
| 12/26 | （空売り報告）Nomura International plc 112,684株（0.61%）+0.06% |
| 12/25 | 1,094 | 1,120 | 1,090 | 1,115 | +2.01% | 95,900 | 205億788万 | +7.94% |
| 12/25 | （空売り報告）JPM Securities Japan Co Ltd. 109,709株（0.59%）-0.01% |
| 12/25 | （空売り報告）Nomura International plc 102,921株（0.55%）-0.11% |
| 12/25 | （空売り報告）モルガン・スタンレーMUFG証券 144,154株（0.78%）-0.1% |
| 12/24 | 1,080 | 1,100 | 1,079 | 1,093 | +0.92% | 63,100 | 201億324万 | +6.22% |
| 12/23 | （5%ルール）アイビー（5.79%） |
| 12/23 | 1,085 | 1,093 | 1,077 | 1,083 | +0.19% | 58,000 | 199億1932万 | +5.66% |
| 12/22 | 1,081 | 1,088 | 1,068 | 1,081 | +1.03% | 103,800 | 198億8253万 | +5.77% |
| 12/22 | （空売り報告）JPM Securities Japan Co Ltd. 111,009株（0.6%）+0.01% |
| 12/22 | （空売り報告）Nomura International plc 121,741株（0.66%）+0.15% |
| 12/19 | 1,038 | 1,085 | 1,030 | 1,070 | +3.88% | 168,600 | 196億8021万 | +5% |
| 12/19 | （空売り報告）JPM Securities Japan Co Ltd. 109,509株（0.59%）-0.04% |
| 12/18 | 1,028 | 1,032 | 1,020 | 1,030 | -0.77% | 52,500 | 189億4450万 | +1.28% |
| 12/17 | 1,029 | 1,038 | 1,026 | 1,038 | +0.87% | 68,900 | 190億9164万 | +1.96% |
| 12/17 | （空売り報告）Nomura International plc 95,183株（0.51%）再IN |
| 12/16 | 1,018 | 1,032 | 1,018 | 1,029 | +0.98% | 78,500 | 189億2611万 | +1.08% |
| 12/16 | （空売り報告）Nomura International plc 89,074株（0.48%）-0.05%義務消失 |
| 12/16 | （空売り報告）モルガン・スタンレーMUFG証券 162,554株（0.88%）-0.02% |
| 12/15 | 1,007 | 1,019 | 1,003 | 1,019 | +0.49% | 47,000 | 187億4218万 | +0.1% |
| 12/12 | 1,012 | 1,020 | 1,003 | 1,014 | +0.5% | 50,300 | 186億5022万 | -0.59% |
| 12/11 | 1,025 | 1,025 | 1,006 | 1,009 | -1.37% | 46,200 | 185億5825万 | -1.27% |
| 12/10 | 1,015 | 1,023 | 1,014 | 1,023 | +0.79% | 80,500 | 188億1575万 | -0.2% |
| 12/09 | 1,019 | 1,022 | 1,004 | 1,015 | -1.17% | 57,600 | 186億6861万 | -1.17% |
| 12/09 | （空売り報告）Nomura International plc 98,242株（0.53%）再IN |
| 12/08 | 1,015 | 1,028 | 1,015 | 1,027 | +0.69% | 56,200 | 188億8932万 | -0.29% |
| 12/05 | 1,020 | 1,029 | 1,016 | 1,020 | -0.39% | 38,600 | 187億6057万 | -1.07% |
| 12/04 | 1,015 | 1,039 | 1,012 | 1,024 | +1.89% | 69,700 | 188億3414万 | -0.58% |
| 12/03 | 1,002 | 1,012 | 1,000 | 1,005 | +0.5% | 45,800 | 184億8468万 | -2.33% |
| 12/02 | 1,009 | 1,015 | 1,000 | 1,000 | -0.5% | 51,400 | 183億9272万 | -2.91% |
| 12/02 | （空売り報告）JPM Securities Japan Co Ltd. 116,109株（0.63%）+0.13% |
| 12/01 | 1,020 | 1,025 | 1,005 | 1,005 | -1.08% | 75,600 | 184億8468万 | -2.52% |
| 11/28 | 1,014 | 1,026 | 1,012 | 1,016 | +0.2% | 38,400 | 186億8700万 | -1.45% |
| 11/27 | 1,012 | 1,022 | 1,012 | 1,014 | 0% | 29,800 | 186億5022万 | -1.65% |
| 11/26 | 1,023 | 1,032 | 1,008 | 1,014 | 0% | 43,600 | 186億5022万 | -1.65% |
| 11/25 | 1,044 | 1,044 | 1,012 | 1,014 | -2.41% | 50,600 | 186億5022万 | -1.65% |
| 11/21 | 1,011 | 1,039 | 1,011 | 1,039 | +0.87% | 51,200 | 191億1004万 | +0.87% |
| 11/20 | 1,020 | 1,032 | 1,020 | 1,030 | +2.49% | 44,200 | 189億4450万 | +0.1% |
| 11/19 | 1,000 | 1,013 | 998 | 1,005 | +0.5% | 40,500 | 184億8468万 | -2.24% |
| 11/18 | 1,007 | 1,014 | 999 | 1,000 | -1.67% | 64,100 | 183億9272万 | -2.63% |
| 11/18 | （空売り報告）Nomura International plc 89,938株（0.48%）-0.1%義務消失 |
| 11/17 | 1,020 | 1,026 | 1,006 | 1,017 | +0.79% | 55,900 | 187億540万 | -0.97% |
| 11/14 | 1,003 | 1,024 | 1,003 | 1,009 | -0.49% | 55,600 | 185億5825万 | -1.66% |
| 11/14 | （空売り報告）Morgan Stanley & Co. International plc 77,770株（0.42%）-0.08%義務消失 |
| 11/13 | 1,040 | 1,040 | 1,013 | 1,014 | -2.41% | 60,900 | 186億5022万 | -1.07% |
| 11/13 | （空売り報告）Morgan Stanley & Co. International plc 93,603株（0.5%）新規 |
| 11/12 | （5%ルール）アイビー（5.01%） |
| 11/12 | 1,035 | 1,054 | 1,022 | 1,039 | -0.1% | 85,000 | 191億1004万 | +1.37% |
| 11/11 | 1,055 | 1,064 | 1,037 | 1,040 | -0.76% | 111,400 | 191億2843万 | +1.46% |
| 11/11 | （空売り報告）Nomura International plc 108,092株（0.58%）-0.02% |
| 11/10 | 1,042 | 1,051 | 998 | 1,048 | -0.85% | 215,000 | 192億7557万 | +2.34% |
| 11/10 | （空売り報告）Nomura International plc 110,887株（0.6%）再IN |
| 11/10 | （空売り報告）モルガン・スタンレーMUFG証券 166,554株（0.9%）+0.08% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 73,039株（0.39%）-0.14%義務消失 |
| 11/07 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,053 | 1,085 | 972 | 1,057 | -1.77% | 530,900 | 194億4110万 | +3.42% |
| 11/07 | （空売り報告）JPM Securities Japan Co Ltd. 92,009株（0.5%）再IN |
| 11/07 | （空売り報告）Nomura International plc 75,882株（0.41%）-0.17%義務消失 |
| 11/07 | （空売り報告）モルガン・スタンレーMUFG証券 151,154株（0.82%）再IN |
| 11/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 98,239株（0.53%）再IN |
| 11/06 | 1,095 | 1,100 | 1,072 | 1,076 | +0.19% | 152,500 | 197億9057万 | +5.39% |
| 11/06 | （空売り報告）Nomura International plc 108,262株（0.58%）再IN |
| 11/05 | 1,080 | 1,083 | 1,045 | 1,074 | -0.74% | 155,800 | 197億5378万 | +5.29% |
| 11/05 | （空売り報告）モルガン・スタンレーMUFG証券 82,054株（0.44%）-0.15%義務消失 |
| 11/04 | 1,074 | 1,097 | 1,070 | 1,082 | +0.28% | 196,400 | 199億92万 | +6.08% |
| 10/31 | 1,068 | 1,079 | 1,059 | 1,079 | +2.47% | 111,200 | 198億4574万 | +5.68% |
| 10/30 | 1,018 | 1,085 | 1,012 | 1,053 | +6.04% | 331,000 | 193億6753万 | +3.03% |
| 10/29 | 1,016 | 1,017 | 991 | 993 | -0.4% | 96,900 | 182億6397万 | -3.03% |
| 10/28 | 1,035 | 1,035 | 997 | 997 | -4.04% | 104,100 | 183億3754万 | -3.2% |
| 10/27 | 1,019 | 1,040 | 1,016 | 1,039 | +2.87% | 177,700 | 191億1004万 | +0.29% |
| 10/24 | 1,027 | 1,028 | 1,005 | 1,010 | -0.3% | 99,300 | 185億7665万 | -2.79% |
| 10/24 | （空売り報告）モルガン・スタンレーMUFG証券 110,154株（0.59%）-0.07% |
| 10/23 | 1,019 | 1,021 | 1,008 | 1,013 | -0.59% | 68,700 | 186億3182万 | -2.78% |
| 10/22 | 1,015 | 1,022 | 1,010 | 1,019 | +0.39% | 68,400 | 187億4218万 | -2.58% |
| 10/21 | 1,028 | 1,028 | 1,009 | 1,015 | -0.59% | 81,900 | 186億6861万 | -3.52% |
| 10/20 | 1,002 | 1,023 | 999 | 1,021 | +3.44% | 150,700 | 187億7897万 | -3.5% |
| 10/20 | （空売り報告）モルガン・スタンレーMUFG証券 122,054株（0.66%）-0.04% |
| 10/17 | 1,004 | 1,007 | 986 | 987 | -2.08% | 74,300 | 181億5361万 | -7.24% |
| 10/17 | （空売り報告）モルガン・スタンレーMUFG証券 128,954株（0.7%）+0.02% |
| 10/16 | 1,019 | 1,033 | 1,000 | 1,008 | -0.88% | 101,900 | 185億3986万 | -5.79% |
| 10/15 | 981 | 1,024 | 980 | 1,017 | +4.63% | 164,300 | 187億540万 | -5.48% |
| 10/14 | 980 | 996 | 965 | 972 | -1.22% | 138,100 | 178億7772万 | -9.92% |
| 10/14 | （空売り報告）モルガン・スタンレーMUFG証券 125,454株（0.68%）-0.11% |
| 10/10 | 996 | 1,003 | 981 | 984 | -0.91% | 101,400 | 180億9844万 | -9.14% |
| 10/09 | 1,003 | 1,009 | 986 | 993 | -0.9% | 125,300 | 182億6397万 | -8.56% |
| 10/08 | 1,010 | 1,023 | 1,001 | 1,002 | -0.5% | 86,300 | 184億2950万 | -7.99% |
| 10/08 | （空売り報告）モルガン・スタンレーMUFG証券 145,954株（0.79%）-0.09% |
| 10/07 | 1,034 | 1,036 | 1,006 | 1,007 | -2.33% | 91,300 | 185億2147万 | -7.7% |
| 10/03 | （空売り報告）モルガン・スタンレーMUFG証券 163,354株（0.88%）-0.1% |
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。
