| 2026 |
| 03/06 | 1,443 | 1,467 | 1,415 | 1,448 | -1.7% | 46,500 | 88億3163万 | -1.03% |
| 03/05 | 1,421 | 1,479 | 1,416 | 1,473 | +7.91% | 54,600 | 89億8410万 | +0.82% |
| 03/04 | 1,430 | 1,461 | 1,341 | 1,365 | -8.76% | 135,200 | 83億2539万 | -6.38% |
| 03/04 | （空売り報告）大和証券 85,179株（1.39%）+0.1% |
| 03/03 | 1,505 | 1,571 | 1,494 | 1,496 | -1.12% | 103,400 | 91億2439万 | +2.4% |
| 03/03 | （空売り報告）JPM Securities Japan Co Ltd. 83,790株（1.37%）-0.03% |
| 03/03 | （空売り報告）大和証券 78,879株（1.29%）-0.3% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 33,793株（0.55%）-0.1% |
| 03/02 | 1,560 | 1,560 | 1,505 | 1,513 | -4.54% | 72,300 | 92億2807万 | +3.63% |
| 03/02 | （空売り報告）UBS AG 29,094株（0.47%）-0.07%義務消失 |
| 02/27 | 1,508 | 1,594 | 1,505 | 1,585 | +4.28% | 86,700 | 96億6721万 | +8.71% |
| 02/27 | （空売り報告）大和証券 97,379株（1.59%）-0.19% |
| 02/27 | （空売り報告）UBS AG 33,094株（0.54%）-0.14% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 40,093株（0.65%）+0.06% |
| 02/26 | （IR情報）22:00 持分法適用関連会社の持分譲渡及び合弁解消に関するお知らせ |
| 02/26 | 1,520 | 1,548 | 1,488 | 1,520 | +0.66% | 71,200 | 92億7077万 | +4.32% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 85,890株（1.4%）+0.01% |
| 02/26 | （空売り報告）UBS AG 41,494株（0.68%）-0.05% |
| 02/25 | 1,451 | 1,539 | 1,441 | 1,510 | +3.42% | 106,900 | 92億977万 | +3.14% |
| 02/25 | （空売り報告）UBS AG 45,094株（0.73%）-0.22% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 36,193株（0.59%）-0.03% |
| 02/24 | 1,400 | 1,474 | 1,382 | 1,460 | +4.29% | 57,500 | 89億482万 | 0% |
| 02/24 | （空売り報告）UBS AG 58,194株（0.95%）-0.12% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 37,893株（0.62%）+0.05% |
| 02/20 | 1,451 | 1,451 | 1,392 | 1,400 | -4.11% | 37,000 | 85億3886万 | -3.91% |
| 02/19 | 1,486 | 1,486 | 1,444 | 1,460 | -1.75% | 44,300 | 89億482万 | 0% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 34,893株（0.57%）-0.06% |
| 02/18 | 1,472 | 1,512 | 1,456 | 1,486 | +0.95% | 49,300 | 90億6339万 | +1.71% |
| 02/18 | （空売り報告）UBS AG 65,794株（1.07%）-0.05% |
| 02/17 | 1,496 | 1,498 | 1,454 | 1,472 | -1.6% | 54,700 | 89億7801万 | +1.31% |
| 02/17 | （空売り報告）大和証券 108,679株（1.78%）+0.16% |
| 02/16 | 1,419 | 1,506 | 1,412 | 1,496 | +5.43% | 81,600 | 91億2439万 | +3.39% |
| 02/16 | （空売り報告）野村證券 30,902株（0.5%）新規 |
| 02/16 | （空売り報告）Nomura International plc 28,198株（0.46%）-0.15%義務消失 |
| 02/13 | 1,454 | 1,463 | 1,392 | 1,419 | -3.21% | 60,700 | 86億5475万 | -1.39% |
| 02/13 | （空売り報告）JPM Securities Japan Co Ltd. 84,890株（1.39%）-0.04% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 38,493株（0.63%）-0.1% |
| 02/12 | 1,465 | 1,485 | 1,439 | 1,466 | +6.62% | 149,500 | 89億4141万 | +2.45% |
| 02/12 | （空売り報告）UBS AG 68,694株（1.12%）+0.05% |
| 02/12 | （空売り報告）Nomura International plc 37,649株（0.61%）-0.19% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 44,993株（0.73%）-0.08% |
| 02/10 | 1,417 | 1,435 | 1,348 | 1,375 | -6.91% | 136,300 | 83億8638万 | -3.17% |
| 02/10 | （空売り報告）大和証券 98,979株（1.62%）+0.13% |
| 02/10 | （空売り報告）UBS AG 65,494株（1.07%）+0.12% |
| 02/10 | （空売り報告）Nomura International plc 48,945株（0.8%）+0.02% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 49,593株（0.81%）-0.16% |
| 02/09 | （IR情報）15:30 営業外費用の計上に関するお知らせ |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,500 | 1,500 | 1,433 | 1,477 | +0.48% | 83,500 | 90億850万 | +4.68% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 87,490株（1.43%）+0.11% |
| 02/09 | （空売り報告）UBS AG 58,394株（0.95%）-0.05% |
| 02/06 | 1,457 | 1,474 | 1,428 | 1,470 | -1.14% | 50,000 | 89億6581万 | +5.15% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 59,693株（0.97%）-0.11% |
| 02/05 | 1,511 | 1,524 | 1,463 | 1,487 | -1.91% | 70,600 | 90億6949万 | +7.29% |
| 02/05 | （空売り報告）Nomura International plc 47,927株（0.78%）-0.13% |
| 02/04 | 1,419 | 1,516 | 1,400 | 1,516 | +5.64% | 94,200 | 92億4637万 | +10.5% |
| 02/04 | （空売り報告）UBS AG 61,394株（1%）+0.03% |
| 02/04 | （空売り報告）Nomura International plc 55,866株（0.91%）-0.17% |
| 02/03 | 1,432 | 1,474 | 1,429 | 1,435 | +0.49% | 51,400 | 87億5234万 | +5.75% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 66,393株（1.08%）-0.02% |
| 02/02 | 1,448 | 1,470 | 1,428 | 1,428 | -0.56% | 78,500 | 87億964万 | +6.09% |
| 02/02 | （空売り報告）Citigroup Global Markets Limited 33,200株（0.54%）再IN |
| 01/30 | 1,383 | 1,437 | 1,376 | 1,436 | +3.68% | 67,100 | 87億5843万 | +7.65% |
| 01/30 | （空売り報告）JPM Securities Japan Co Ltd. 81,090株（1.32%）+0.07% |
| 01/30 | （空売り報告）Nomura International plc 66,059株（1.08%）-0.04% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 67,193株（1.1%）+0.03% |
| 01/30 | （空売り報告）Citigroup Global Markets Limited 29,100株（0.47%）-0.06%義務消失 |
| 01/29 | 1,371 | 1,406 | 1,336 | 1,385 | +0.07% | 60,600 | 84億4738万 | +4.84% |
| 01/28 | 1,412 | 1,412 | 1,372 | 1,384 | -1.98% | 75,200 | 84億4128万 | +5.57% |
| 01/28 | （空売り報告）大和証券 91,279株（1.49%）+0.11% |
| 01/28 | （空売り報告）Nomura International plc 68,701株（1.12%）-0.09% |
| 01/27 | 1,425 | 1,461 | 1,400 | 1,412 | -0.91% | 45,900 | 86億1205万 | +8.62% |
| 01/27 | （空売り報告）大和証券 84,579株（1.38%）+0.12% |
| 01/27 | （空売り報告）Nomura International plc 73,889株（1.21%）+0.02% |
| 01/26 | 1,425 | 1,448 | 1,396 | 1,425 | -3.39% | 86,200 | 86億9134万 | +10.72% |
| 01/26 | （空売り報告）Citigroup Global Markets Limited 32,500株（0.53%）再IN |
| 01/23 | 1,465 | 1,516 | 1,418 | 1,475 | +0.61% | 131,800 | 89億9630万 | +15.78% |
| 01/23 | （空売り報告）大和証券 76,979株（1.26%）+0.13% |
| 01/23 | （空売り報告）Nomura International plc 72,649株（1.19%）-0.02% |
| 01/22 | 1,565 | 1,594 | 1,434 | 1,466 | -5.72% | 208,600 | 89億4141万 | +16.35% |
| 01/22 | （空売り報告）大和証券 69,379株（1.13%）+0.17% |
| 01/22 | （空売り報告）UBS AG 59,394株（0.97%）-0.14% |
| 01/22 | （空売り報告）Nomura International plc 73,805株（1.21%）+0.05% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 65,393株（1.07%）-0.03% |
| 01/21 | 1,670 | 1,758 | 1,539 | 1,555 | -8.74% | 900,400 | 94億8424万 | +24.9% |
| 01/21 | （空売り報告）JPM Securities Japan Co Ltd. 76,390株（1.25%）+0.4% |
| 01/21 | （空売り報告）UBS AG 68,194株（1.11%）+0.51% |
| 01/21 | （空売り報告）Nomura International plc 70,806株（1.16%）+0.53% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 67,193株（1.1%）+0.1% |
| 01/20 | 1,704 | 1,704 | 1,620 | 1,704 | +21.37% | 245,400 | 103億9302万 | +38.99% |
| 01/20 | （空売り報告）UBS AG 36,694株（0.6%）+0.02% |
| 01/19 | 1,381 | 1,433 | 1,347 | 1,404 | +1.67% | 182,200 | 85億6326万 | +16.81% |
| 01/19 | （空売り報告）大和証券 58,979株（0.96%）+0.14% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 60,993株（1%）+0.19% |
| 01/16 | 1,502 | 1,508 | 1,373 | 1,381 | -7.81% | 155,900 | 84億2298万 | +16.15% |
| 01/16 | （空売り報告）大和証券 50,379株（0.82%）+0.19% |
| 01/16 | （空売り報告）UBS AG 35,394株（0.58%）-0.09% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 49,993株（0.81%）+0.14% |
| 01/15 | 1,470 | 1,680 | 1,438 | 1,498 | +1.97% | 528,700 | 91億3658万 | +27.16% |
| 01/15 | （空売り報告）JPM Securities Japan Co Ltd. 51,890株（0.85%）+0.16% |
| 01/15 | （空売り報告）大和証券 38,879株（0.63%）再IN |
| 01/15 | （空売り報告）UBS AG 41,394株（0.67%）再IN |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 41,193株（0.67%）再IN |
| 01/14 | 1,283 | 1,518 | 1,283 | 1,469 | +14.32% | 473,400 | 89億5971万 | +26.31% |
| 01/14 | （空売り報告）JPM Securities Japan Co Ltd. 42,190株（0.69%）+0.19% |
| 01/14 | （空売り報告）Nomura International plc 38,967株（0.63%）再IN |
| 01/13 | 1,359 | 1,359 | 1,270 | 1,285 | -2.5% | 51,300 | 78億3746万 | +11.84% |
| 01/09 | 1,380 | 1,409 | 1,294 | 1,318 | +0.92% | 109,700 | 80億3873万 | +15.41% |
| 01/08 | 1,242 | 1,313 | 1,232 | 1,306 | +6.79% | 63,900 | 79億6554万 | +15.17% |
| 01/08 | （空売り報告）JPM Securities Japan Co Ltd. 31,090株（0.5%）再IN |
| 01/08 | （空売り報告）大和証券 27,479株（0.45%）-0.1%義務消失 |
| 01/07 | 1,195 | 1,229 | 1,192 | 1,223 | +3.21% | 35,000 | 74億5931万 | +8.42% |
| 01/06 | 1,179 | 1,192 | 1,172 | 1,185 | +1.89% | 28,000 | 72億2754万 | +5.33% |
| 01/05 | 1,157 | 1,179 | 1,153 | 1,163 | +1.13% | 14,000 | 70億9336万 | +3.56% |
| 2025 |
| 12/30 | 1,155 | 1,159 | 1,142 | 1,150 | -0.43% | 12,400 | 70億1407万 | +2.4% |
| 12/29 | 1,140 | 1,169 | 1,140 | 1,155 | +1.32% | 14,500 | 70億4456万 | +2.94% |
| 12/26 | 1,150 | 1,167 | 1,132 | 1,140 | -0.35% | 33,800 | 69億5307万 | +1.79% |
| 12/25 | 1,167 | 1,185 | 1,143 | 1,144 | -1.55% | 55,800 | 69億7747万 | +2.14% |
| 12/24 | 1,135 | 1,169 | 1,134 | 1,162 | +2.38% | 44,100 | 70億8726万 | +3.94% |
| 12/23 | 1,114 | 1,135 | 1,114 | 1,135 | +2.44% | 22,400 | 69億2258万 | +1.61% |
| 12/23 | （空売り報告）Barclays Capital Securities Ltd 28,770株（0.47%）-0.08%義務消失 |
| 12/22 | 1,139 | 1,139 | 1,108 | 1,108 | -2.72% | 61,100 | 67億5790万 | -0.72% |
| 12/19 | 1,094 | 1,145 | 1,094 | 1,139 | +3.55% | 75,500 | 69億4697万 | +1.88% |
| 12/19 | （空売り報告）Barclays Capital Securities Ltd 33,770株（0.55%）-0.08% |
| 12/18 | 1,090 | 1,105 | 1,087 | 1,100 | +0.82% | 78,300 | 67億911万 | -1.79% |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 38,470株（0.63%）-0.09% |
| 12/17 | 1,101 | 1,113 | 1,089 | 1,091 | -1.18% | 39,400 | 66億5421万 | -2.85% |
| 12/17 | （空売り報告）Barclays Capital Securities Ltd 44,270株（0.72%）+0.03% |
| 12/16 | 1,114 | 1,114 | 1,096 | 1,104 | -0.9% | 21,800 | 67億3350万 | -2.82% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 42,170株（0.69%）-0.02% |
| 12/15 | 1,082 | 1,114 | 1,082 | 1,114 | +2.96% | 22,800 | 67億9449万 | -2.71% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 43,570株（0.71%）-0.09% |
| 12/12 | 1,082 | 1,090 | 1,079 | 1,082 | +0.19% | 17,300 | 65億9932万 | -5.91% |
| 12/12 | （空売り報告）大和証券 33,679株（0.55%）新規 |
| 12/11 | 1,102 | 1,102 | 1,080 | 1,080 | -2% | 38,200 | 65億8712万 | -6.74% |
| 12/10 | 1,097 | 1,116 | 1,089 | 1,102 | +1.19% | 25,800 | 67億2130万 | -5.41% |
| 12/09 | 1,106 | 1,123 | 1,084 | 1,089 | -1.45% | 20,300 | 66億4202万 | -7.08% |
| 12/08 | 1,115 | 1,115 | 1,094 | 1,105 | -1.07% | 39,300 | 67億3960万 | -6.36% |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 49,070株（0.8%）+0.01% |
| 12/05 | 1,121 | 1,140 | 1,117 | 1,117 | -0.36% | 17,300 | 68億1279万 | -5.82% |
| 12/05 | （空売り報告）Barclays Capital Securities Ltd 48,770株（0.79%）-0.03% |
| 12/04 | 1,107 | 1,133 | 1,107 | 1,121 | +1.36% | 18,100 | 68億3719万 | -5.96% |
| 12/04 | （空売り報告）JPM Securities Japan Co Ltd. 30,490株（0.49%）-0.02%義務消失 |
| 12/03 | 1,129 | 1,140 | 1,106 | 1,106 | -1.95% | 19,900 | 67億4570万 | -7.68% |
| 12/02 | 1,154 | 1,156 | 1,128 | 1,128 | -2.25% | 15,000 | 68億7988万 | -6.62% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 50,570株（0.82%）+0.04% |
| 12/01 | 1,161 | 1,161 | 1,147 | 1,154 | -0.26% | 23,500 | 70億3846万 | -5.18% |
| 11/28 | 1,140 | 1,165 | 1,140 | 1,157 | +1.49% | 31,900 | 70億5676万 | -5.47% |
| 11/28 | （空売り報告）Barclays Capital Securities Ltd 48,170株（0.78%）-0.05% |
| 11/27 | 1,137 | 1,141 | 1,130 | 1,140 | -0.35% | 15,300 | 69億5307万 | -7.32% |
| 11/26 | 1,124 | 1,154 | 1,124 | 1,144 | +1.78% | 14,700 | 69億7747万 | -7.44% |
| 11/25 | 1,152 | 1,152 | 1,117 | 1,124 | +0.18% | 29,700 | 68億5549万 | -9.5% |
| 11/21 | 1,130 | 1,133 | 1,117 | 1,122 | -0.8% | 28,500 | 68億4329万 | -10.1% |
| 11/20 | 1,110 | 1,145 | 1,110 | 1,131 | +2.26% | 36,400 | 68億9818万 | -9.95% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 51,170株（0.83%）-0.08% |
| 11/19 | 1,113 | 1,130 | 1,088 | 1,106 | -1.51% | 31,400 | 67億4570万 | -12.43% |
| 11/18 | 1,111 | 1,139 | 1,099 | 1,123 | +0.36% | 45,400 | 68億4939万 | -11.44% |
| 11/17 | 1,154 | 1,164 | 1,119 | 1,119 | -3.03% | 62,000 | 68億2499万 | -12.17% |
| 11/14 | 1,170 | 1,180 | 1,148 | 1,154 | -2.2% | 35,500 | 70億3846万 | -9.91% |
| 11/13 | 1,192 | 1,207 | 1,167 | 1,180 | -1.01% | 69,900 | 71億9704万 | -8.24% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 55,570株（0.91%）+0.02% |
| 11/12 | 1,218 | 1,264 | 1,187 | 1,192 | -14.74% | 117,100 | 72億7023万 | -7.74% |
| 11/12 | （空売り報告）Barclays Capital Securities Ltd 54,670株（0.89%）+0.26% |
| 11/11 | （IR情報）15:30 営業外費用の計上及び2026年3月期第2四半期(中間期)業績予想と実績との差異並びに通期連結業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 1,334 | 1,434 | 1,334 | 1,398 | +4.8% | 79,000 | 85億2667万 | +7.7% |
| 11/10 | 1,240 | 1,344 | 1,215 | 1,334 | +8.02% | 41,700 | 81億3632万 | +3.25% |
| 11/07 | 1,267 | 1,274 | 1,214 | 1,235 | -4.11% | 22,500 | 75億3250万 | -4.19% |
| 11/06 | 1,257 | 1,290 | 1,250 | 1,288 | +3.45% | 13,500 | 78億5575万 | -0.23% |
| 11/05 | 1,294 | 1,294 | 1,239 | 1,245 | -3.04% | 19,500 | 75億9349万 | -3.56% |
| 11/04 | 1,283 | 1,303 | 1,274 | 1,284 | +0.16% | 15,200 | 78億3136万 | -0.85% |
| 10/31 | 1,260 | 1,283 | 1,258 | 1,282 | +1.75% | 9,100 | 78億1916万 | -1.23% |
| 10/30 | 1,258 | 1,288 | 1,257 | 1,260 | -0.24% | 19,800 | 76億8498万 | -3.15% |
| 10/29 | 1,279 | 1,288 | 1,261 | 1,263 | -1.33% | 9,900 | 77億327万 | -3.37% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 38,470株（0.63%）+0.06% |
| 10/28 | 1,336 | 1,338 | 1,280 | 1,280 | -6.16% | 36,400 | 78億696万 | -2.51% |
| 10/27 | 1,348 | 1,375 | 1,330 | 1,364 | +2.02% | 21,200 | 83億1929万 | +3.49% |
| 10/24 | 1,336 | 1,345 | 1,326 | 1,337 | +0.45% | 7,600 | 81億5461万 | +1.29% |
| 10/23 | 1,304 | 1,336 | 1,304 | 1,331 | +0.91% | 11,300 | 81億1802万 | +0.83% |
| 10/22 | 1,300 | 1,325 | 1,284 | 1,319 | +2.33% | 15,200 | 80億4483万 | -0.15% |
| 10/21 | 1,281 | 1,318 | 1,281 | 1,289 | -0.15% | 12,800 | 78億6185万 | -2.64% |
| 10/20 | 1,290 | 1,305 | 1,265 | 1,291 | +0.47% | 13,700 | 78億7405万 | -2.79% |
| 10/20 | （空売り報告）モルガン・スタンレーMUFG証券 29,893株（0.49%）-0.1%義務消失 |
| 10/17 | 1,304 | 1,309 | 1,285 | 1,285 | -1.46% | 8,900 | 78億3746万 | -3.53% |
| 10/16 | 1,294 | 1,310 | 1,288 | 1,304 | -0.08% | 12,100 | 79億5334万 | -2.4% |
| 10/15 | 1,247 | 1,314 | 1,247 | 1,305 | +4.65% | 12,400 | 79億5944万 | -2.61% |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 35,070株（0.57%）-0.04% |
| 10/14 | 1,250 | 1,272 | 1,230 | 1,247 | -0.64% | 28,000 | 76億569万 | -7.29% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 37,270株（0.61%）+0.02% |
| 10/10 | 1,280 | 1,292 | 1,255 | 1,255 | -2.79% | 16,100 | 76億5448万 | -7.11% |
| 10/09 | 1,308 | 1,308 | 1,286 | 1,291 | -0.69% | 9,200 | 78億7405万 | -4.79% |
| 10/08 | 1,315 | 1,330 | 1,300 | 1,300 | -1.59% | 11,500 | 79億2894万 | -4.41% |
| 10/07 | 1,335 | 1,337 | 1,312 | 1,321 | -2% | 12,500 | 80億5703万 | -3.08% |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 36,070株（0.59%）-0.09% |
| 10/06 | （空売り報告）モルガン・スタンレーMUFG証券 36,493株（0.59%）-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。
