| 2026 |
| 03/06 | 3,912 | 4,146 | 3,912 | 4,129 | +5.74% | 1,677,200 | 2976億5270万 | -0.19% |
| 03/05 | 3,980 | 4,020 | 3,870 | 3,905 | +1.56% | 760,700 | 2815億491万 | -5.88% |
| 03/04 | 3,933 | 4,040 | 3,796 | 3,845 | -7.13% | 1,196,600 | 2771億7961万 | -7.86% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 430,485株（0.59%）再IN |
| 03/03 | 4,332 | 4,357 | 4,140 | 4,140 | -5.39% | 907,900 | 2984億4567万 | -1.38% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 635,513株（0.88%）-0.02% |
| 03/02 | 4,336 | 4,400 | 4,280 | 4,376 | -2.23% | 856,800 | 3154億5851万 | +3.84% |
| 03/02 | （空売り報告）Citigroup Global Markets Limited 829,700株（1.15%）+0.2% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 651,687株（0.9%）-0.21% |
| 02/27 | 4,350 | 4,476 | 4,348 | 4,476 | +2.33% | 686,600 | 3226億6735万 | +6.14% |
| 02/26 | 4,358 | 4,389 | 4,323 | 4,374 | +0.74% | 579,600 | 3153億1434万 | +3.85% |
| 02/25 | 4,300 | 4,388 | 4,241 | 4,342 | +2.38% | 754,000 | 3130億751万 | +3.14% |
| 02/25 | （空売り報告）BNP Paribas Financial Markets SNC 370,539株（0.51%）再IN |
| 02/24 | 4,239 | 4,252 | 4,110 | 4,241 | +1.73% | 605,000 | 3057億2659万 | +0.66% |
| 02/24 | （空売り報告）Citigroup Global Markets Limited 686,800株（0.95%）+0.33% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 801,363株（1.11%）-0.39% |
| 02/20 | 4,250 | 4,250 | 4,169 | 4,169 | -2.48% | 535,800 | 3005億3623万 | -1.19% |
| 02/20 | （空売り報告）Citigroup Global Markets Limited 448,400株（0.62%）-0.13% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,086,228株（1.5%）+0.12% |
| 02/19 | 4,250 | 4,303 | 4,222 | 4,275 | +0.92% | 524,100 | 3081億7759万 | +1.14% |
| 02/19 | （空売り報告）Citigroup Global Markets Limited 543,936株（0.75%）-0.16% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,000,924株（1.38%）+0.15% |
| 02/18 | 4,200 | 4,250 | 4,185 | 4,236 | +1.22% | 420,300 | 3053億6615万 | +0.12% |
| 02/18 | （空売り報告）Citigroup Global Markets Limited 660,336株（0.91%）+0.35% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 888,027株（1.23%）-0.38% |
| 02/17 | 4,165 | 4,230 | 4,131 | 4,185 | +0.5% | 542,900 | 3016億8964万 | -1.09% |
| 02/16 | 4,171 | 4,195 | 4,110 | 4,164 | +0.87% | 406,800 | 3001億7579万 | -1.58% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,166,734株（1.61%）+0.14% |
| 02/13 | 4,200 | 4,240 | 4,110 | 4,128 | -3.14% | 687,400 | 2975億8061万 | -2.46% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,060,153株（1.47%）+0.28% |
| 02/12 | 4,190 | 4,283 | 4,175 | 4,262 | +2.45% | 635,600 | 3072億4044万 | +0.59% |
| 02/12 | （空売り報告）BNP Paribas Financial Markets SNC 305,139株（0.42%）-0.25%義務消失 |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 858,953株（1.19%）+0.28% |
| 02/10 | 4,168 | 4,208 | 4,132 | 4,160 | +1.51% | 615,200 | 2998億8744万 | -1.79% |
| 02/09 | 4,197 | 4,197 | 4,089 | 4,098 | +2.27% | 831,900 | 2954億1796万 | -3.26% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 659,754株（0.91%）+0.09% |
| 02/06 | 3,935 | 4,035 | 3,920 | 4,007 | +1.31% | 624,400 | 2888億5792万 | -5.43% |
| 02/05 | 4,000 | 4,057 | 3,927 | 3,955 | +0.2% | 779,900 | 2851億933万 | -6.77% |
| 02/05 | （空売り報告）BNP Paribas Financial Markets SNC 488,177株（0.67%）-0.03% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 591,960株（0.82%）+0.12% |
| 02/04 | 3,880 | 3,997 | 3,869 | 3,947 | +3.14% | 1,066,200 | 2845億3262万 | -7.06% |
| 02/04 | （空売り報告）Citigroup Global Markets Limited 404,536株（0.56%）再IN |
| 02/03 | 3,814 | 3,848 | 3,779 | 3,827 | +1.86% | 906,600 | 2758億8202万 | -10% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 507,800株（0.7%）+0.01% |
| 02/02 | 3,997 | 4,026 | 3,729 | 3,757 | -6.96% | 2,748,000 | 2708億3584万 | -11.85% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 499,100株（0.69%）+0.14% |
| 01/30 | 4,381 | 4,389 | 3,948 | 4,038 | -7.83% | 2,383,400 | 2910億9266万 | -5.61% |
| 01/30 | （IR情報）9:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）9:00 2026年3月期第3四半期決算説明資料 |
| 01/30 | （IR情報）9:00 2026年3月期通期業績予想の修正に関するお知らせ |
| 01/30 | （空売り報告）BNP Paribas Financial Markets SNC 505,676株（0.7%）+0.09% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 398,700株（0.55%）再IN |
| 01/29 | 4,410 | 4,430 | 4,341 | 4,381 | -1.22% | 634,500 | 3158億1896万 | +2.29% |
| 01/29 | （空売り報告）BNP Paribas Financial Markets SNC 445,676株（0.61%）+0.03% |
| 01/28 | 4,500 | 4,500 | 4,413 | 4,435 | -1.64% | 499,900 | 3197億1173万 | +3.84% |
| 01/27 | 4,453 | 4,536 | 4,423 | 4,509 | +0.76% | 512,400 | 3250億4626万 | +5.94% |
| 01/26 | 4,462 | 4,514 | 4,444 | 4,475 | -1.26% | 539,900 | 3225億9526万 | +5.59% |
| 01/23 | （IR情報）12:30 代表取締役の異動に関するお知らせ |
| 01/23 | 4,448 | 4,550 | 4,423 | 4,532 | +1.87% | 521,200 | 3267億429万 | +7.32% |
| 01/22 | 4,385 | 4,485 | 4,378 | 4,449 | +1.95% | 433,700 | 3207億2096万 | +5.7% |
| 01/21 | 4,215 | 4,381 | 4,212 | 4,364 | +1.04% | 511,400 | 3145億9345万 | +3.93% |
| 01/21 | （空売り報告）BNP Paribas Financial Markets SNC 420,376株（0.58%）-0.03% |
| 01/20 | 4,413 | 4,423 | 4,319 | 4,319 | -2.09% | 582,300 | 3113億4948万 | +3.13% |
| 01/20 | （空売り報告）BNP Paribas Financial Markets SNC 441,176株（0.61%）+0.04% |
| 01/19 | 4,399 | 4,424 | 4,302 | 4,411 | +0.27% | 422,100 | 3179億8161万 | +5.5% |
| 01/16 | 4,369 | 4,413 | 4,348 | 4,399 | +0.69% | 425,300 | 3171億1655万 | +5.54% |
| 01/15 | 4,353 | 4,398 | 4,346 | 4,369 | +0.28% | 430,600 | 3149億5390万 | +5.13% |
| 01/14 | 4,288 | 4,379 | 4,279 | 4,357 | +2.4% | 456,600 | 3140億8884万 | +5.14% |
| 01/13 | 4,280 | 4,287 | 4,230 | 4,255 | +1.6% | 406,900 | 3067億3583万 | +2.9% |
| 01/09 | 4,225 | 4,234 | 4,163 | 4,188 | +0.1% | 426,600 | 3019億591万 | +1.5% |
| 01/09 | （空売り報告）BNP Paribas Financial Markets SNC 415,376株（0.57%）再IN |
| 01/08 | 4,209 | 4,239 | 4,184 | 4,184 | -1.53% | 309,300 | 3016億1756万 | +1.5% |
| 01/07 | 4,220 | 4,249 | 4,189 | 4,249 | +0.33% | 382,800 | 3063億330万 | +3.18% |
| 01/06 | 4,198 | 4,263 | 4,189 | 4,235 | +1.61% | 398,900 | 3052億9406万 | +2.99% |
| 01/05 | 4,149 | 4,196 | 4,145 | 4,168 | +1.09% | 325,200 | 3004億6414万 | +1.46% |
| 2025 |
| 12/30 | 4,088 | 4,143 | 4,082 | 4,123 | +0.07% | 223,500 | 2972億2017万 | +0.54% |
| 12/29 | 4,130 | 4,142 | 4,093 | 4,120 | +0.83% | 251,600 | 2970億390万 | +0.71% |
| 12/26 | 4,097 | 4,098 | 4,071 | 4,086 | +0.34% | 264,400 | 2945億5290万 | +0.15% |
| 12/25 | 4,100 | 4,115 | 4,061 | 4,072 | -0.17% | 220,600 | 2935億4366万 | +0.05% |
| 12/24 | 4,159 | 4,172 | 4,058 | 4,079 | -1.73% | 400,000 | 2940億4828万 | +0.52% |
| 12/23 | 4,129 | 4,163 | 4,110 | 4,151 | -0.12% | 385,800 | 2992億3864万 | +2.62% |
| 12/22 | （5%ルール）SMBC日興証券（0.24%）三井住友DSアセットマネジメント（5.66%）三井住友銀行（0%） |
| 12/22 | 4,110 | 4,168 | 4,093 | 4,156 | +1.44% | 283,000 | 2995億9908万 | +3.02% |
| 12/19 | 4,078 | 4,110 | 4,061 | 4,097 | +1.16% | 321,500 | 2953億4587万 | +1.89% |
| 12/18 | 4,101 | 4,101 | 4,032 | 4,050 | -0.54% | 275,500 | 2919億5772万 | +0.92% |
| 12/17 | 4,117 | 4,117 | 4,052 | 4,072 | -0.68% | 205,400 | 2935億4366万 | +1.65% |
| 12/16 | 4,146 | 4,147 | 4,072 | 4,100 | -1.98% | 418,800 | 2955億6214万 | +2.63% |
| 12/15 | 4,197 | 4,216 | 4,125 | 4,183 | -0.31% | 284,100 | 3015億4547万 | +4.97% |
| 12/12 | 4,162 | 4,196 | 4,140 | 4,196 | +2.99% | 351,400 | 3024億8262万 | +5.69% |
| 12/11 | 4,166 | 4,168 | 4,073 | 4,074 | -1.57% | 224,400 | 2936億8784万 | +3.06% |
| 12/10 | 4,127 | 4,176 | 4,124 | 4,139 | +1.05% | 258,600 | 2983億7358万 | +5.02% |
| 12/09 | 4,088 | 4,111 | 4,069 | 4,096 | -0.1% | 254,200 | 2952億7378万 | +4.33% |
| 12/08 | 4,056 | 4,116 | 4,050 | 4,100 | +0.56% | 223,300 | 2955億6214万 | +4.7% |
| 12/05 | 4,121 | 4,135 | 4,077 | 4,077 | -1.21% | 355,100 | 2939億410万 | +4.38% |
| 12/05 | （空売り報告）Barclays Capital Securities Ltd 341,732株（0.47%）-0.09%義務消失 |
| 12/04 | 4,044 | 4,127 | 4,041 | 4,127 | +2.15% | 327,600 | 2975億852万 | +5.87% |
| 12/03 | 4,069 | 4,077 | 4,028 | 4,040 | -0.81% | 296,700 | 2912億3684万 | +4.12% |
| 12/02 | 4,100 | 4,135 | 4,063 | 4,073 | -0.37% | 291,700 | 2936億1575万 | +5.22% |
| 12/01 | 4,134 | 4,135 | 4,066 | 4,088 | -0.44% | 475,800 | 2946億9708万 | +5.93% |
| 11/28 | 4,121 | 4,134 | 4,086 | 4,106 | -0.36% | 465,700 | 2959億9467万 | +6.79% |
| 11/28 | （空売り報告）Barclays Capital Securities Ltd 408,884株（0.56%）再IN |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 296,240株（0.41%）-0.2%義務消失 |
| 11/27 | 4,050 | 4,127 | 4,048 | 4,121 | +3.05% | 641,700 | 2970億7599万 | +7.63% |
| 11/26 | 3,930 | 4,020 | 3,915 | 3,999 | +3.09% | 542,800 | 2882億8121万 | +4.93% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 445,320株（0.61%）+0.06% |
| 11/25 | 3,911 | 3,925 | 3,860 | 3,879 | +0.99% | 469,600 | 2796億3062万 | +2.13% |
| 11/21 | 3,770 | 3,858 | 3,767 | 3,841 | +0.16% | 481,200 | 2768億9126万 | +1.35% |
| 11/20 | 3,841 | 3,890 | 3,818 | 3,835 | +1.7% | 336,800 | 2764億5873万 | +1.37% |
| 11/19 | 3,800 | 3,801 | 3,715 | 3,771 | +0.19% | 378,500 | 2718億4508万 | -0.16% |
| 11/18 | 3,810 | 3,834 | 3,751 | 3,764 | -2.34% | 343,200 | 2713億4046万 | -0.19% |
| 11/17 | 3,870 | 3,879 | 3,826 | 3,854 | +0.08% | 281,300 | 2778億2841万 | +2.26% |
| 11/14 | 3,874 | 3,885 | 3,820 | 3,851 | -0.9% | 388,000 | 2776億1214万 | +2.18% |
| 11/13 | 3,873 | 3,899 | 3,851 | 3,886 | +0.36% | 255,600 | 2801億3523万 | +3.21% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 400,511株（0.55%）-0.09% |
| 11/12 | 3,850 | 3,872 | 3,808 | 3,872 | +1.49% | 405,200 | 2791億2600万 | +2.98% |
| 11/11 | 3,845 | 3,851 | 3,802 | 3,815 | -0.78% | 274,400 | 2750億1696万 | +1.6% |
| 11/11 | （空売り報告）Barclays Capital Securities Ltd 342,284株（0.47%）-0.09%義務消失 |
| 11/10 | 3,835 | 3,865 | 3,805 | 3,845 | +1.32% | 290,600 | 2771億7961万 | +2.48% |
| 11/07 | 3,782 | 3,805 | 3,751 | 3,795 | +0.29% | 282,400 | 2735億7520万 | +1.36% |
| 11/06 | 3,772 | 3,823 | 3,745 | 3,784 | +0.32% | 430,600 | 2727億8222万 | +1.28% |
| 11/06 | （空売り報告）Barclays Capital Securities Ltd 410,384株（0.56%）-0.09% |
| 11/05 | 3,760 | 3,786 | 3,647 | 3,772 | +0.11% | 590,200 | 2719億1716万 | +1.07% |
| 11/04 | 3,845 | 3,854 | 3,768 | 3,768 | -1.75% | 490,700 | 2716億2881万 | +1.02% |
| 10/31 | 3,831 | 3,869 | 3,793 | 3,835 | -0.42% | 454,900 | 2764億5873万 | +2.79% |
| 10/30 | 3,802 | 3,882 | 3,802 | 3,851 | -0.54% | 970,200 | 2776億1214万 | +3.3% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 469,384株（0.65%）+0.06% |
| 10/29 | 3,700 | 4,032 | 3,700 | 3,872 | +5.1% | 1,659,200 | 2791億2600万 | +3.95% |
| 10/29 | （IR情報）9:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | （IR情報）9:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 429,584株（0.59%）-0.06% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 462,608株（0.64%）+0.07% |
| 10/28 | 3,818 | 3,818 | 3,684 | 3,684 | -3.69% | 602,700 | 2655億7339万 | -0.99% |
| 10/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 412,311株（0.57%）-0.05% |
| 10/27 | 3,799 | 3,836 | 3,782 | 3,825 | +1.78% | 392,600 | 2757億3785万 | +2.77% |
| 10/27 | （空売り報告）Barclays Capital Securities Ltd 470,085株（0.65%）+0.07% |
| 10/24 | 3,745 | 3,768 | 3,730 | 3,758 | +0.67% | 282,300 | 2709億793万 | +1.05% |
| 10/23 | 3,705 | 3,736 | 3,684 | 3,733 | +0.76% | 281,300 | 2691億572万 | +0.46% |
| 10/22 | （5%ルール）SMBC日興証券（0.14%）三井住友DSアセットマネジメント（4.54%）三井住友銀行（0.4%） |
| 10/22 | 3,676 | 3,720 | 3,659 | 3,705 | +0.76% | 271,300 | 2670億8725万 | -0.3% |
| 10/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 451,838株（0.62%）-0.25% |
| 10/21 | 3,700 | 3,718 | 3,665 | 3,677 | -0.27% | 328,900 | 2650億6877万 | -1.02% |
| 10/20 | 3,709 | 3,709 | 3,671 | 3,687 | +0.55% | 200,800 | 2657億8966万 | -0.75% |
| 10/17 | 3,667 | 3,683 | 3,647 | 3,667 | -0.22% | 313,400 | 2643億4789万 | -1.24% |
| 10/16 | 3,681 | 3,709 | 3,635 | 3,675 | -0.16% | 318,100 | 2649億2460万 | -1.08% |
| 10/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 630,343株（0.87%）+0.09% |
| 10/15 | 3,616 | 3,688 | 3,608 | 3,681 | +1.94% | 678,400 | 2653億5713万 | -0.73% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 562,953株（0.78%）-0.02% |
| 10/14 | 3,656 | 3,712 | 3,590 | 3,611 | -3.09% | 377,600 | 2603億1094万 | -2.41% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 423,885株（0.58%）-0.11% |
| 10/10 | 3,814 | 3,834 | 3,726 | 3,726 | -3.3% | 496,900 | 2686億110万 | +0.95% |
| 10/09 | 3,775 | 3,858 | 3,768 | 3,853 | +2.58% | 460,200 | 2777億5632万 | +4.76% |
| 10/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 581,079株（0.8%）+0.01% |
| 10/08 | 3,773 | 3,791 | 3,750 | 3,756 | -0.16% | 375,300 | 2707億6375万 | +2.57% |
| 10/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 574,379株（0.79%）-0.01% |
| 10/07 | 3,734 | 3,786 | 3,715 | 3,762 | +0.72% | 360,300 | 2711億9628万 | +3.13% |
| 10/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 578,869株（0.8%）-0.18% |
| 10/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 710,499株（0.98%）-0.1% |
| 10/01 | （IR情報）15:30 (開示事項の経過)JSR株式会社の体外診断用医薬品事業・体外診断用医薬品材料事業を吸収分割により承継する新設会社の株式取得(子会社化)に関するお知らせ |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 782,663株（1.08%）-0.09% |
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。
