| 2026 |
| 10/02 | 1,175 | 1,184 | 1,163 | 1,172 | -1.84% | 50,500 | - | -2.74% |
| 10/01 | 1,192 | 1,203 | 1,181 | 1,194 | -0.75% | 39,800 | - | -1% |
| 09/30 | 1,197 | 1,213 | 1,182 | 1,203 | +1.01% | 65,500 | - | -0.25% |
| 09/29 | 1,205 | 1,212 | 1,191 | 1,191 | -3.41% | 59,200 | - | -1.16% |
| 09/28 | 1,240 | 1,240 | 1,226 | 1,233 | 0% | 56,600 | - | +2.41% |
| 09/25 | 1,231 | 1,241 | 1,231 | 1,233 | +0.49% | 50,100 | - | +2.58% |
| 09/24 | 1,240 | 1,247 | 1,225 | 1,227 | -0.49% | 54,500 | - | +2.25% |
| 09/24 | （空売り報告）UBS AG 398,877株（0.71%）+0.09% |
| 09/18 | 1,205 | 1,234 | 1,204 | 1,233 | +2.07% | 78,600 | - | +2.84% |
| 09/17 | 1,195 | 1,210 | 1,189 | 1,208 | +0.92% | 28,500 | - | +0.83% |
| 09/16 | 1,199 | 1,204 | 1,190 | 1,197 | +0.25% | 39,900 | - | 0% |
| 09/15 | 1,184 | 1,197 | 1,180 | 1,194 | -0.08% | 43,700 | - | -0.17% |
| 09/15 | （空売り報告）UBS AG 345,677株（0.62%）+0.04% |
| 09/14 | 1,175 | 1,195 | 1,170 | 1,195 | +1.27% | 63,200 | - | 0% |
| 09/11 | 1,162 | 1,187 | 1,156 | 1,180 | -0.08% | 68,000 | - | -0.92% |
| 09/10 | 1,183 | 1,183 | 1,171 | 1,181 | -0.17% | 44,500 | - | -0.51% |
| 09/10 | （空売り報告）Barclays Capital Securities Ltd 276,796株（0.49%）-0.01%義務消失 |
| 09/09 | 1,176 | 1,196 | 1,174 | 1,183 | 0% | 36,400 | - | 0% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 278,296株（0.5%）再IN |
| 09/08 | 1,188 | 1,196 | 1,177 | 1,183 | -1.09% | 41,400 | - | +0.42% |
| 09/07 | 1,213 | 1,215 | 1,196 | 1,196 | -0.5% | 32,000 | - | +1.96% |
| 09/04 | 1,192 | 1,208 | 1,175 | 1,202 | 0% | 43,700 | - | +2.91% |
| 09/03 | 1,207 | 1,217 | 1,196 | 1,202 | -0.17% | 47,400 | - | +3.35% |
| 09/02 | 1,231 | 1,231 | 1,204 | 1,204 | -3.29% | 68,500 | - | +3.88% |
| 09/01 | 1,243 | 1,257 | 1,235 | 1,245 | +0.24% | 68,500 | - | +7.89% |
| 08/31 | 1,212 | 1,251 | 1,208 | 1,242 | +2.48% | 77,700 | - | +8.09% |
| 08/28 | 1,221 | 1,229 | 1,212 | 1,212 | -0.49% | 47,800 | - | +5.94% |
| 08/27 | 1,204 | 1,223 | 1,202 | 1,218 | +1.16% | 50,000 | - | +6.75% |
| 08/26 | 1,206 | 1,214 | 1,199 | 1,204 | +0.33% | 45,000 | - | +5.89% |
| 08/25 | 1,200 | 1,204 | 1,191 | 1,200 | +0.5% | 31,600 | - | +5.82% |
| 08/24 | 1,173 | 1,203 | 1,170 | 1,194 | +1.44% | 33,500 | - | +5.57% |
| 08/21 | 1,173 | 1,180 | 1,168 | 1,177 | +0.68% | 28,400 | - | +4.44% |
| 08/20 | 1,157 | 1,177 | 1,150 | 1,169 | +0.52% | 41,200 | - | +3.91% |
| 08/19 | 1,192 | 1,194 | 1,160 | 1,163 | -2.84% | 53,800 | - | +3.56% |
| 08/18 | 1,199 | 1,206 | 1,186 | 1,197 | 0% | 41,700 | - | +6.88% |
| 08/17 | 1,191 | 1,214 | 1,179 | 1,197 | -0.25% | 64,900 | - | +7.07% |
| 08/14 | 1,192 | 1,202 | 1,177 | 1,200 | +0.67% | 70,200 | - | +7.62% |
| 08/13 | 1,180 | 1,192 | 1,163 | 1,192 | +1.45% | 85,100 | - | +7.19% |
| 08/13 | （空売り報告）UBS AG 324,238株（0.58%）-0.02% |
| 08/13 | （空売り報告）Barclays Capital Securities Ltd 263,496株（0.47%）-0.11%義務消失 |
| 08/12 | 1,156 | 1,179 | 1,145 | 1,175 | +1.03% | 115,200 | - | +5.95% |
| 08/12 | （空売り報告）UBS AG 334,838株（0.6%）+0.01% |
| 08/10 | 1,097 | 1,176 | 1,076 | 1,163 | +6.6% | 276,600 | - | +5.06% |
| 08/10 | （空売り報告）UBS AG 332,477株（0.59%）-0.02% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信[日本基準](連結) |
| 08/07 | 1,093 | 1,098 | 1,087 | 1,091 | +0.74% | 82,100 | - | -1.27% |
| 08/06 | 1,075 | 1,086 | 1,075 | 1,083 | +0.74% | 37,200 | - | -2.08% |
| 08/05 | 1,070 | 1,079 | 1,067 | 1,075 | +0.75% | 36,000 | - | -2.89% |
| 08/04 | 1,067 | 1,080 | 1,064 | 1,067 | 0% | 39,000 | - | -3.61% |
| 08/03 | 1,071 | 1,075 | 1,055 | 1,067 | -0.37% | 66,100 | - | -3.87% |
| 07/31 | 1,079 | 1,084 | 1,065 | 1,071 | -0.74% | 59,700 | - | -3.6% |
| 07/30 | 1,083 | 1,086 | 1,073 | 1,079 | -0.37% | 71,700 | - | -3.05% |
| 07/30 | （空売り報告）UBS AG 339,977株（0.61%）+0.02% |
| 07/29 | 1,090 | 1,090 | 1,077 | 1,083 | -0.64% | 61,700 | - | -2.87% |
| 07/28 | 1,124 | 1,124 | 1,083 | 1,090 | -3.02% | 86,100 | - | -2.33% |
| 07/27 | 1,126 | 1,127 | 1,116 | 1,124 | +0.81% | 60,500 | - | +0.54% |
| 07/24 | 1,120 | 1,125 | 1,110 | 1,115 | -1.24% | 41,200 | - | -0.27% |
| 07/23 | 1,126 | 1,134 | 1,124 | 1,129 | +0.27% | 38,300 | - | +0.89% |
| 07/22 | 1,126 | 1,136 | 1,122 | 1,126 | 0% | 47,800 | - | +0.81% |
| 07/22 | （空売り報告）UBS AG 331,677株（0.59%）-0.01% |
| 07/22 | （空売り報告）Barclays Capital Securities Ltd 326,596株（0.58%）再IN |
| 07/21 | 1,121 | 1,130 | 1,120 | 1,126 | +0.99% | 66,600 | - | +0.9% |
| 07/17 | 1,110 | 1,116 | 1,107 | 1,115 | +0.36% | 42,900 | - | 0% |
| 07/16 | 1,111 | 1,126 | 1,111 | 1,111 | -0.89% | 36,000 | - | -0.27% |
| 07/15 | 1,115 | 1,126 | 1,108 | 1,121 | +1.63% | 39,400 | - | +0.72% |
| 07/14 | 1,111 | 1,119 | 1,103 | 1,103 | -0.72% | 53,500 | - | -0.81% |
| 07/14 | （空売り報告）UBS AG 335,677株（0.6%）+0.01% |
| 07/13 | 1,139 | 1,145 | 1,108 | 1,111 | -2.11% | 257,800 | - | 0% |
| 07/10 | 1,136 | 1,138 | 1,122 | 1,135 | +0.53% | 86,500 | - | +2.34% |
| 07/09 | 1,126 | 1,138 | 1,121 | 1,129 | +0.8% | 106,000 | - | +1.99% |
| 07/09 | （空売り報告）UBS AG 330,377株（0.59%）-0.01% |
| 07/08 | 1,130 | 1,134 | 1,120 | 1,120 | -0.53% | 64,900 | - | +1.27% |
| 07/07 | 1,121 | 1,133 | 1,121 | 1,126 | +0.9% | 66,900 | - | +1.99% |
| 07/07 | （空売り報告）UBS AG 333,577株（0.6%）+0.01% |
| 07/06 | 1,118 | 1,125 | 1,113 | 1,116 | 0% | 55,700 | - | +1.36% |
| 07/03 | 1,109 | 1,123 | 1,109 | 1,116 | +0.45% | 47,800 | - | +1.55% |
| 07/02 | 1,113 | 1,120 | 1,099 | 1,111 | +0.91% | 52,700 | - | +1.09% |
| 07/01 | 1,100 | 1,107 | 1,089 | 1,101 | +0.64% | 57,800 | - | +0.27% |
| 06/30 | 1,118 | 1,118 | 1,092 | 1,094 | -2.32% | 78,500 | - | -0.45% |
| 06/29 | 1,121 | 1,126 | 1,106 | 1,120 | +1.08% | 100,400 | - | +1.91% |
| 06/26 | 1,120 | 1,125 | 1,100 | 1,108 | -1.42% | 96,800 | - | +1% |
| 06/25 | 1,112 | 1,126 | 1,111 | 1,124 | +1.17% | 63,600 | - | +2.55% |
| 06/24 | 1,112 | 1,117 | 1,102 | 1,111 | -0.09% | 44,700 | - | +1.65% |
| 06/23 | 1,140 | 1,141 | 1,106 | 1,112 | -1.94% | 110,000 | - | +1.83% |
| 06/22 | 1,130 | 1,138 | 1,120 | 1,134 | -0.26% | 88,000 | - | +3.94% |
| 06/19 | 1,175 | 1,202 | 1,100 | 1,137 | +0.35% | 453,500 | - | +4.41% |
| 06/18 | 1,100 | 1,144 | 1,100 | 1,133 | +3.75% | 286,200 | - | +4.14% |
| 06/18 | （空売り報告）UBS AG 330,877株（0.59%）-0.04% |
| 06/17 | 1,108 | 1,112 | 1,065 | 1,092 | -0.64% | 435,200 | - | +0.37% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 215,896株（0.38%）-0.21%義務消失 |
| 06/16 | 1,099 | 1,102 | 1,092 | 1,099 | -0.09% | 43,200 | - | +0.92% |
| 06/15 | 1,100 | 1,108 | 1,098 | 1,100 | +0.73% | 83,700 | - | +1.01% |
| 06/12 | 1,097 | 1,100 | 1,084 | 1,092 | +0.37% | 84,500 | - | +0.28% |
| 06/11 | 1,084 | 1,088 | 1,071 | 1,088 | +0.74% | 54,600 | - | -0.18% |
| 06/11 | （空売り報告）Nomura International plc 275,772株（0.49%）-0.01%義務消失 |
| 06/10 | 1,073 | 1,082 | 1,070 | 1,080 | +0.28% | 52,200 | - | -1.01% |
| 06/10 | （空売り報告）Nomura International plc 279,089株（0.5%）再IN |
| 06/09 | 1,082 | 1,083 | 1,068 | 1,077 | +0.37% | 44,100 | - | -1.28% |
| 06/08 | 1,085 | 1,089 | 1,063 | 1,073 | -1.2% | 73,200 | - | -1.74% |
| 06/05 | 1,091 | 1,095 | 1,075 | 1,086 | -0.64% | 73,200 | - | -0.64% |
| 06/05 | （空売り報告）Nomura International plc 276,519株（0.49%）-0.01%義務消失 |
| 06/04 | 1,066 | 1,098 | 1,060 | 1,093 | +1.86% | 87,700 | - | 0% |
| 06/04 | （空売り報告）Nomura International plc 282,184株（0.5%）再IN |
| 06/03 | 1,064 | 1,077 | 1,055 | 1,073 | +1.61% | 48,300 | - | -1.83% |
| 06/03 | （空売り報告）Nomura International plc 272,852株（0.49%）-0.02%義務消失 |
| 06/02 | 1,062 | 1,063 | 1,044 | 1,056 | -1.12% | 76,100 | - | -3.47% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 328,296株（0.59%）再IN |
| 06/01 | 1,100 | 1,100 | 1,066 | 1,068 | -3% | 64,900 | - | -2.55% |
| 05/29 | 1,100 | 1,117 | 1,100 | 1,101 | -0.27% | 63,200 | - | +0.36% |
| 05/29 | （空売り報告）Nomura International plc 283,842株（0.51%）新規 |
| 05/28 | 1,105 | 1,116 | 1,097 | 1,104 | -0.81% | 305,400 | - | +0.64% |
| 05/28 | （空売り報告）UBS AG 351,277株（0.63%）+0.12% |
| 05/27 | 1,095 | 1,126 | 1,090 | 1,113 | +1.27% | 83,500 | - | +1.46% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 261,896株（0.47%）-0.08%義務消失 |
| 05/26 | 1,064 | 1,104 | 1,059 | 1,099 | +2.9% | 84,500 | - | +0.27% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 307,996株（0.55%）-0.05% |
| 05/25 | 1,071 | 1,086 | 1,063 | 1,068 | -0.74% | 54,800 | - | -2.64% |
| 05/22 | 1,071 | 1,079 | 1,062 | 1,076 | +0.94% | 41,100 | - | -2% |
| 05/21 | 1,099 | 1,105 | 1,065 | 1,066 | -2.11% | 79,800 | - | -3% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 335,296株（0.6%）+0.01% |
| 05/20 | 1,085 | 1,091 | 1,071 | 1,089 | +0.83% | 142,500 | - | -1.09% |
| 05/19 | 1,085 | 1,087 | 1,070 | 1,080 | +0.28% | 95,000 | - | -1.91% |
| 05/18 | 1,075 | 1,099 | 1,070 | 1,077 | -3.84% | 168,500 | - | -2.27% |
| 05/18 | （空売り報告）UBS AG 288,277株（0.51%）再IN |
| 05/15 | （IR情報）15:30 中期経営計画『Challenging 2030』の策定に関するお知らせ |
| 05/15 | （IR情報）15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信[日本基準](連結) |
| 05/15 | 1,126 | 1,127 | 1,109 | 1,120 | -0.8% | 66,600 | - | +1.54% |
| 05/14 | 1,116 | 1,131 | 1,110 | 1,129 | +1.99% | 44,800 | - | +2.45% |
| 05/13 | 1,110 | 1,118 | 1,103 | 1,107 | -0.45% | 41,300 | - | +0.45% |
| 05/12 | 1,104 | 1,113 | 1,104 | 1,112 | +0.18% | 57,500 | - | +1% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 333,396株（0.59%）-0.01% |
| 05/11 | 1,103 | 1,124 | 1,100 | 1,110 | +0.91% | 108,200 | - | +0.73% |
| 05/11 | （空売り報告）UBS AG 277,177株（0.49%）-0.01%義務消失 |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 334,196株（0.6%）-0.18% |
| 05/07 | （空売り報告）UBS AG 279,177株（0.5%）再IN |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 436,896株（0.78%）-0.02% |
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。
