| 2026 |
| 03/06 | 4,565 | 4,655 | 4,535 | 4,655 | +0.76% | 183,200 | 2324億8103万 | +0.06% |
| 03/05 | 4,630 | 4,665 | 4,585 | 4,620 | +4.29% | 396,200 | 2307億3306万 | -0.41% |
| 03/04 | 4,550 | 4,605 | 4,365 | 4,430 | -5.84% | 717,000 | 2212億4403万 | -4.36% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,156,044株（2.31%）+0.11% |
| 03/03 | 4,855 | 4,875 | 4,685 | 4,705 | -3.19% | 512,700 | 2349億7814万 | +1.62% |
| 03/02 | 4,835 | 4,890 | 4,785 | 4,860 | -0.92% | 349,300 | 2427億1919万 | +5.17% |
| 02/27 | 4,835 | 4,905 | 4,820 | 4,905 | +1.55% | 309,600 | 2449億6659万 | +6.54% |
| 02/26 | 4,860 | 4,880 | 4,795 | 4,830 | -0.41% | 319,400 | 2412億2092万 | +5.39% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,100,610株（2.2%）+0.07% |
| 02/25 | 4,880 | 4,885 | 4,820 | 4,850 | -0.51% | 282,400 | 2422億1977万 | +6.24% |
| 02/24 | 4,765 | 4,885 | 4,755 | 4,875 | +2.31% | 316,400 | 2434億6832万 | +7.19% |
| 02/20 | 4,800 | 4,800 | 4,745 | 4,765 | -1.24% | 229,000 | 2379億7468万 | +5.19% |
| 02/19 | 4,805 | 4,825 | 4,770 | 4,825 | +0.84% | 250,800 | 2409億7121万 | +6.84% |
| 02/18 | 4,765 | 4,795 | 4,740 | 4,785 | +0.63% | 180,400 | 2389億7352万 | +6.36% |
| 02/17 | 4,760 | 4,805 | 4,725 | 4,755 | 0% | 249,800 | 2374億7526万 | +6.11% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,067,510株（2.13%）+0.06% |
| 02/16 | 4,720 | 4,760 | 4,655 | 4,755 | +1.49% | 281,100 | 2374億7526万 | +6.57% |
| 02/13 | 4,730 | 4,730 | 4,650 | 4,685 | -1.16% | 265,500 | 2339億7930万 | +5.49% |
| 02/12 | 4,690 | 4,770 | 4,685 | 4,740 | +1.28% | 313,900 | 2367億2612万 | +7.12% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 244,415株（0.48%）-0.06%義務消失 |
| 02/10 | 4,535 | 4,680 | 4,495 | 4,680 | +2.41% | 457,500 | 2337億2959万 | +6.27% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,034,310株（2.07%）-0.15% |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/09 | 4,625 | 4,630 | 4,545 | 4,570 | +0.66% | 459,800 | 2282億3594万 | +4.29% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 273,415株（0.54%）再IN |
| 02/06 | 4,475 | 4,540 | 4,430 | 4,540 | +1.45% | 292,600 | 2267億3768万 | +4.08% |
| 02/05 | 4,570 | 4,580 | 4,470 | 4,475 | -0.89% | 279,700 | 2234億9143万 | +2.99% |
| 02/04 | 4,420 | 4,525 | 4,415 | 4,515 | +2.38% | 300,300 | 2254億8912万 | +4.34% |
| 02/03 | 4,360 | 4,410 | 4,350 | 4,410 | +2.08% | 173,900 | 2202億4519万 | +2.39% |
| 02/02 | 4,410 | 4,435 | 4,320 | 4,320 | -1.59% | 320,700 | 2157億5039万 | +0.65% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,112,230株（2.22%）+0.11% |
| 01/30 | 4,385 | 4,390 | 4,335 | 4,390 | +0.57% | 248,900 | 2192億4635万 | +2.52% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,056,030株（2.11%）+0.11% |
| 01/29 | （IR情報）13:30 代表取締役の異動に関するお知らせ |
| 01/29 | 4,335 | 4,390 | 4,290 | 4,365 | +0.69% | 220,500 | 2179億9779万 | +2.32% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 241,215株（0.48%）-0.02%義務消失 |
| 01/28 | 4,380 | 4,385 | 4,330 | 4,335 | -2.03% | 213,600 | 2164億9952万 | +1.98% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 252,015株（0.5%）再IN |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,000,230株（2%）+0.01% |
| 01/27 | 4,400 | 4,425 | 4,360 | 4,425 | +0.57% | 169,000 | 2209億9432万 | +4.49% |
| 01/26 | 4,435 | 4,440 | 4,390 | 4,400 | -1.68% | 252,100 | 2197億4577万 | +4.36% |
| 01/23 | 4,460 | 4,490 | 4,420 | 4,475 | +0.79% | 197,200 | 2234億9143万 | +6.62% |
| 01/22 | 4,395 | 4,450 | 4,390 | 4,440 | +1.83% | 292,300 | 2217億4346万 | +6.22% |
| 01/22 | （空売り報告）個人 828,100株（1.65%）+0.15% |
| 01/21 | 4,320 | 4,370 | 4,315 | 4,360 | -0.57% | 277,700 | 2177億4808万 | +4.78% |
| 01/20 | 4,445 | 4,445 | 4,375 | 4,385 | -1.24% | 294,200 | 2189億9663万 | +5.87% |
| 01/19 | 4,425 | 4,450 | 4,350 | 4,440 | +0.79% | 381,400 | 2217億4346万 | +7.69% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 996,830株（1.99%）-0.07% |
| 01/16 | 4,435 | 4,460 | 4,360 | 4,405 | -0.68% | 422,300 | 2199億9548万 | +7.41% |
| 01/16 | （空売り報告）個人 753,800株（1.5%）+0.07% |
| 01/15 | 4,410 | 4,445 | 4,400 | 4,435 | +1.14% | 278,700 | 2214億9375万 | +8.67% |
| 01/14 | 4,370 | 4,420 | 4,360 | 4,385 | +1.04% | 426,300 | 2189億9663万 | +8.06% |
| 01/14 | （空売り報告）個人 714,500株（1.43%）+0.08% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,031,769株（2.06%）+0.16% |
| 01/13 | 4,350 | 4,360 | 4,310 | 4,340 | +1.64% | 363,000 | 2167億4923万 | +7.48% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 950,969株（1.9%）+0.09% |
| 01/09 | 4,285 | 4,315 | 4,250 | 4,270 | +0.83% | 317,700 | 2132億5328万 | +6.27% |
| 01/08 | 4,275 | 4,285 | 4,235 | 4,235 | -1.28% | 362,300 | 2115億530万 | +5.8% |
| 01/07 | 4,200 | 4,290 | 4,185 | 4,290 | +2.02% | 364,600 | 2142億5212万 | +7.57% |
| 01/07 | （空売り報告）個人 675,700株（1.35%）+0.15% |
| 01/06 | （5%ルール）明治安田生命保険（7.93%） |
| 01/06 | 4,140 | 4,215 | 4,135 | 4,205 | +1.69% | 349,500 | 2100億703万 | +5.76% |
| 01/05 | 4,105 | 4,140 | 4,095 | 4,135 | +1.22% | 232,400 | 2065億1108万 | +4.31% |
| 2025 |
| 12/30 | 4,105 | 4,120 | 4,085 | 4,085 | -0.37% | 275,500 | 2040億1397万 | +3.31% |
| 12/30 | （空売り報告）個人 602,300株（1.2%）+0.05% |
| 12/29 | 4,050 | 4,105 | 4,045 | 4,100 | +1.86% | 303,900 | 2047億6310万 | +3.9% |
| 12/29 | （空売り報告）個人 578,700株（1.15%）+0.13% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 905,412株（1.81%）+0.08% |
| 12/26 | 4,050 | 4,060 | 4,020 | 4,025 | -0.12% | 162,100 | 2010億1743万 | +2.29% |
| 12/25 | 4,050 | 4,050 | 4,020 | 4,030 | +0.12% | 116,800 | 2012億6715万 | +2.68% |
| 12/24 | 4,065 | 4,070 | 4,015 | 4,025 | -0.98% | 224,100 | 2010億1743万 | +2.81% |
| 12/23 | 4,015 | 4,070 | 4,010 | 4,065 | +1.5% | 360,600 | 2030億1512万 | +4.15% |
| 12/23 | （空売り報告）個人 513,400株（1.02%）+0.12% |
| 12/22 | 4,010 | 4,025 | 3,990 | 4,005 | +0.5% | 172,000 | 2000億1859万 | +2.9% |
| 12/19 | 3,950 | 4,005 | 3,940 | 3,985 | +1.14% | 204,500 | 1990億1975万 | +2.63% |
| 12/18 | 3,945 | 3,955 | 3,925 | 3,940 | -0.13% | 168,300 | 1967億7235万 | +1.7% |
| 12/18 | （空売り報告）個人 453,400株（0.9%）+0.09% |
| 12/17 | 3,945 | 3,950 | 3,905 | 3,945 | +0.38% | 162,500 | 1970億2206万 | +2.1% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 865,631株（1.73%）+0.06% |
| 12/16 | 4,030 | 4,030 | 3,930 | 3,930 | -2.48% | 295,400 | 1962億7292万 | +1.92% |
| 12/15 | 3,995 | 4,030 | 3,985 | 4,030 | +1.64% | 474,400 | 2012億6715万 | +4.73% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 838,731株（1.67%）-0.03% |
| 12/12 | 3,950 | 3,965 | 3,930 | 3,965 | +1.93% | 270,100 | 1980億2090万 | +3.42% |
| 12/11 | 3,940 | 3,945 | 3,890 | 3,890 | -0.89% | 162,300 | 1942億7523万 | +1.75% |
| 12/11 | （空売り報告）個人 405,500株（0.81%）+0.07% |
| 12/10 | 3,910 | 3,930 | 3,900 | 3,925 | +1.03% | 170,600 | 1960億2321万 | +2.91% |
| 12/09 | 3,910 | 3,920 | 3,880 | 3,885 | -0.64% | 133,600 | 1940億2552万 | +2.1% |
| 12/08 | 3,875 | 3,910 | 3,865 | 3,910 | +1.43% | 135,400 | 1952億7408万 | +2.98% |
| 12/05 | 3,855 | 3,875 | 3,835 | 3,855 | -0.64% | 180,500 | 1925億2726万 | +1.74% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 852,089株（1.7%）+0.01% |
| 12/04 | 3,840 | 3,880 | 3,835 | 3,880 | +1.17% | 165,500 | 1937億7581万 | +2.59% |
| 12/03 | 3,875 | 3,885 | 3,835 | 3,835 | -1.41% | 269,400 | 1915億2841万 | +1.59% |
| 12/02 | 3,885 | 3,905 | 3,865 | 3,890 | +0.26% | 159,000 | 1942億7523万 | +3.07% |
| 12/01 | 3,990 | 3,990 | 3,880 | 3,880 | -2.39% | 243,900 | 1937億7581万 | +2.95% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 847,947株（1.69%）-0.06% |
| 11/28 | 3,920 | 3,990 | 3,915 | 3,975 | +1.79% | 327,500 | 1985億2032万 | +5.58% |
| 11/28 | （空売り報告）個人 372,700株（0.74%）+0.13% |
| 11/27 | 3,915 | 3,915 | 3,885 | 3,905 | +0.13% | 230,300 | 1950億2437万 | +3.94% |
| 11/26 | 3,890 | 3,900 | 3,865 | 3,900 | +0.65% | 315,600 | 1947億7466万 | +3.97% |
| 11/26 | （空売り報告）個人 309,100株（0.61%）新規 |
| 11/25 | 3,870 | 3,890 | 3,840 | 3,875 | +1.44% | 344,500 | 1935億2610万 | +3.44% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 877,972株（1.75%）+0.07% |
| 11/21 | 3,750 | 3,835 | 3,750 | 3,820 | +0.79% | 322,400 | 1907億7928万 | +2.11% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 842,572株（1.68%）-0.11% |
| 11/20 | 3,795 | 3,825 | 3,785 | 3,790 | +0.53% | 229,700 | 1892億8101万 | +1.39% |
| 11/19 | 3,730 | 3,780 | 3,725 | 3,770 | +1.07% | 237,700 | 1882億8217万 | +0.88% |
| 11/18 | 3,780 | 3,785 | 3,730 | 3,730 | -1.45% | 285,500 | 1862億8448万 | -0.11% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 894,672株（1.79%）-0.05% |
| 11/17 | 3,790 | 3,795 | 3,745 | 3,785 | 0% | 213,500 | 1890億3130万 | +1.31% |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 921,135株（1.84%）-0.13% |
| 11/14 | 3,720 | 3,790 | 3,705 | 3,785 | +0.8% | 351,300 | 1890億3130万 | +1.2% |
| 11/13 | 3,715 | 3,755 | 3,685 | 3,755 | +1.62% | 385,900 | 1875億3303万 | +0.32% |
| 11/12 | 3,700 | 3,720 | 3,655 | 3,695 | -1.07% | 657,700 | 1845億3650万 | -1.39% |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期中間期業績予想と実績値との差異に関するお知らせ |
| 11/11 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/11 | 3,720 | 3,775 | 3,680 | 3,735 | +0.13% | 440,800 | 1865億3419万 | -0.45% |
| 11/10 | 3,685 | 3,735 | 3,685 | 3,730 | +1.5% | 199,300 | 1862億8448万 | -0.61% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 986,433株（1.97%）-0.06% |
| 11/07 | 3,675 | 3,685 | 3,655 | 3,675 | -0.41% | 214,700 | 1835億3766万 | -2.13% |
| 11/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,018,733株（2.03%）+0.04% |
| 11/06 | 3,670 | 3,720 | 3,665 | 3,690 | +0.41% | 211,100 | 1842億8679万 | -1.81% |
| 11/05 | 3,680 | 3,695 | 3,630 | 3,675 | -0.81% | 397,400 | 1835億3766万 | -2.34% |
| 11/04 | 3,680 | 3,740 | 3,680 | 3,705 | +0.41% | 264,100 | 1850億3592万 | -1.78% |
| 10/31 | 3,705 | 3,710 | 3,665 | 3,690 | -0.4% | 261,300 | 1842億8679万 | -2.48% |
| 10/30 | 3,675 | 3,705 | 3,665 | 3,705 | +0.68% | 869,000 | 1850億3592万 | -2.42% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 0株（0%）-0.76%義務消失 |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 994,327株（1.99%）-0.17% |
| 10/29 | 3,720 | 3,730 | 3,680 | 3,680 | -0.81% | 329,100 | 1837億8737万 | -3.44% |
| 10/28 | 3,775 | 3,775 | 3,705 | 3,710 | -2.24% | 358,800 | 1852億8563万 | -3.01% |
| 10/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,079,927株（2.16%）-0.11% |
| 10/27 | 3,815 | 3,815 | 3,790 | 3,795 | +0.4% | 240,000 | 1895億3072万 | -1.09% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,137,527株（2.27%）-0.05% |
| 10/24 | 3,800 | 3,825 | 3,765 | 3,780 | 0% | 347,200 | 1887億8159万 | -1.69% |
| 10/24 | （空売り報告）Nomura International plc 0株（0%）-1.61%義務消失 |
| 10/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,163,127株（2.32%）再IN |
| 10/23 | 3,770 | 3,790 | 3,745 | 3,780 | +0.27% | 252,100 | 1887億8159万 | -1.92% |
| 10/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 247,102株（0.49%）-0.06%義務消失 |
| 10/22 | 3,755 | 3,775 | 3,745 | 3,770 | +0.4% | 278,700 | 1882億8217万 | -2.41% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 380,871株（0.76%）-0.06% |
| 10/21 | 3,780 | 3,790 | 3,750 | 3,755 | -0.66% | 229,600 | 1875億3303万 | -3.02% |
| 10/20 | 3,770 | 3,780 | 3,750 | 3,780 | +1.07% | 147,400 | 1887億8159万 | -2.58% |
| 10/20 | （空売り報告）Nomura International plc 806,564株（1.61%）+0.11% |
| 10/20 | （空売り報告）Barclays Capital Securities Ltd 412,071株（0.82%）+0.11% |
| 10/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 275,594株（0.55%）-0.13% |
| 10/17 | 3,750 | 3,760 | 3,730 | 3,740 | -0.4% | 138,200 | 1867億8390万 | -3.81% |
| 10/16 | 3,750 | 3,770 | 3,735 | 3,755 | +0.27% | 168,000 | 1875億3303万 | -3.67% |
| 10/15 | （IR情報）10:00 主要株主の異動に関するお知らせ |
| 10/15 | 3,725 | 3,760 | 3,725 | 3,745 | +0.81% | 225,400 | 1870億3361万 | -4.17% |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 357,471株（0.71%）+0.05% |
| 10/14 | 3,715 | 3,775 | 3,705 | 3,715 | -1.46% | 322,300 | 1855億3535万 | -5.13% |
| 10/10 | 3,860 | 3,865 | 3,765 | 3,770 | -2.84% | 330,300 | 1882億8217万 | -3.92% |
| 10/10 | （空売り報告）Nomura International plc 749,897株（1.5%）+0.12% |
| 10/10 | （空売り報告）Barclays Capital Securities Ltd 333,071株（0.66%）+0.09% |
| 10/09 | 3,865 | 3,890 | 3,855 | 3,880 | +0.39% | 294,400 | 1937億7581万 | -1.27% |
| 10/09 | （空売り報告）Nomura International plc 693,584株（1.38%）+0.09% |
| 10/08 | 3,860 | 3,890 | 3,855 | 3,865 | +0.39% | 254,800 | 1930億2668万 | -1.65% |
| 10/08 | （空売り報告）Nomura International plc 644,555株（1.29%）+0.19% |
| 10/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 342,347株（0.68%）-0.11% |
| 10/07 | （自社株買い）取締役会(2025年6月3日)での決議状況(取得期間2025年6月4日～2025年9月30日) |
| 10/07 | 3,805 | 3,870 | 3,805 | 3,850 | +0.92% | 307,700 | 1922億7755万 | -2.01% |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 287,771株（0.57%）-0.03% |
| 10/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 397,947株（0.79%）-0.18% |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 299,971株（0.6%）+0.02% |
| 10/01 | （空売り報告）Nomura International plc 553,683株（1.1%）+0.02% |
| 10/01 | （空売り報告）Barclays Capital Securities Ltd 290,171株（0.58%）-0.06% |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 488,212株（0.97%）-0.07% |
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。
