| 2026 |
| 03/09 | 7,250 | 7,314 | 7,113 | 7,299 | -2.21% | 323,000 | 2935億6432万 | -4.73% |
| 03/06 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（3.72%） |
| 03/06 | （5%ルール）キャピタル・インターナショナル・インク(Capital…（0.5%）キャピタル・インターナショナル・エス・エイ・アー…（0.33%）キャピタル・インターナショナル（0.6%）キャピタル・リサーチ・アンド・マネージメント・カ…（5.08%） |
| 03/06 | 7,304 | 7,518 | 7,231 | 7,464 | +4.33% | 573,100 | 3002億58万 | -3.23% |
| 03/05 | 7,080 | 7,212 | 7,060 | 7,154 | +1.82% | 459,200 | 2877億3244万 | -7.89% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 291,770株（0.72%）+0.03% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 753,200株（1.87%）+0.17% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 183,892株（0.45%）-0.16%義務消失 |
| 03/04 | 7,041 | 7,199 | 6,940 | 7,026 | +0.77% | 483,600 | 2825億8431万 | -10.25% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 280,970株（0.69%）-0.01% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 215,546株（0.53%）再IN |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 248,992株（0.61%）-0.26% |
| 03/03 | 7,186 | 7,217 | 6,866 | 6,972 | -4.96% | 479,200 | 2804億1244万 | -11.69% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 285,170株（0.7%）+0.04% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 684,100株（1.7%）+0.07% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 353,592株（0.87%）-0.05% |
| 03/02 | 7,503 | 7,564 | 7,224 | 7,336 | -0.23% | 605,200 | 2950億5245万 | -8.01% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 266,970株（0.66%）+0.12% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 370,492株（0.92%）-0.19% |
| 02/27 | 7,215 | 7,487 | 7,113 | 7,353 | +7.11% | 914,100 | 2957億3618万 | -8.6% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 221,070株（0.54%）再IN |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 446,692株（1.11%）-0.33% |
| 02/26 | 6,640 | 6,975 | 6,594 | 6,865 | +5.91% | 664,600 | 2761億892万 | -15.46% |
| 02/26 | （空売り報告）Citigroup Global Markets Limited 159,798株（0.39%）-0.13%義務消失 |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 658,400株（1.63%）+0.12% |
| 02/25 | 6,447 | 6,576 | 6,402 | 6,482 | +2.13% | 807,700 | 2607億474万 | -21.12% |
| 02/25 | （空売り報告）Citigroup Global Markets Limited 212,598株（0.52%）再IN |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 581,338株（1.44%）+0.15% |
| 02/24 | 6,678 | 6,725 | 6,280 | 6,347 | -7.72% | 888,500 | 2552億7507万 | -23.88% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 521,187株（1.29%）+0.14% |
| 02/20 | 7,040 | 7,040 | 6,835 | 6,878 | -1.46% | 563,400 | 2761億286万 | -18.77% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 609,000株（1.51%）+0.07% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 465,356株（1.15%）+0.27% |
| 02/19 | 7,085 | 7,132 | 6,805 | 6,980 | -7.37% | 896,200 | 2801億9744万 | -18.69% |
| 02/19 | （空売り報告）Citigroup Global Markets Limited 197,098株（0.49%）-0.06%義務消失 |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 581,600株（1.44%）+0.13% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 354,556株（0.88%）+0.18% |
| 02/18 | 7,515 | 7,550 | 7,360 | 7,535 | +0.6% | 345,100 | 3024億7675万 | -13.42% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 284,456株（0.7%）+0.03% |
| 02/17 | 7,594 | 7,600 | 7,415 | 7,490 | -2.61% | 342,100 | 3006億7032万 | -14.96% |
| 02/16 | 7,893 | 7,948 | 7,676 | 7,691 | -2.78% | 357,100 | 3087億3904万 | -13.76% |
| 02/13 | 8,204 | 8,311 | 7,901 | 7,911 | -5.13% | 336,500 | 3175億7048万 | -12.3% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 269,756株（0.67%）+0.1% |
| 02/12 | 8,400 | 8,483 | 8,255 | 8,339 | -3.95% | 252,800 | 3347億5164万 | -8.42% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 526,900株（1.31%）+0.06% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 229,125株（0.57%）-0.03% |
| 02/10 | 8,592 | 8,738 | 8,515 | 8,682 | +2.09% | 169,700 | 3485億2065万 | -5.38% |
| 02/10 | （空売り報告）Citigroup Global Markets Limited 221,898株（0.55%）-0.05% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 241,225株（0.6%）+0.08% |
| 02/09 | 8,423 | 8,610 | 8,401 | 8,504 | +0.96% | 179,200 | 3413億7522万 | -7.82% |
| 02/06 | 8,420 | 8,489 | 8,288 | 8,423 | -0.55% | 193,800 | 3381億2364万 | -9.28% |
| 02/06 | （空売り報告）Citigroup Global Markets Limited 242,298株（0.6%）+0.07% |
| 02/05 | 8,359 | 8,622 | 8,287 | 8,470 | +2.33% | 274,000 | 3400億1036万 | -9.49% |
| 02/04 | 8,642 | 8,723 | 8,257 | 8,277 | -5.86% | 454,500 | 3322億6278万 | -12.33% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 503,600株（1.25%）+0.11% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 210,325株（0.52%）再IN |
| 02/03 | 8,727 | 8,852 | 8,697 | 8,792 | +0.71% | 208,000 | 3529億3637万 | -7.74% |
| 02/02 | 8,651 | 8,786 | 8,573 | 8,730 | +2.48% | 181,600 | 3504億4751万 | -9.01% |
| 01/30 | 8,518 | 8,633 | 8,442 | 8,519 | -1.06% | 210,400 | 3419億7736万 | -11.83% |
| 01/30 | （空売り報告）Citigroup Global Markets Limited 214,798株（0.53%）再IN |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 175,025株（0.43%）-0.17%義務消失 |
| 01/29 | 8,678 | 8,784 | 8,562 | 8,610 | -2.2% | 310,600 | 3456億3036万 | -11.52% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 241,925株（0.6%）+0.1% |
| 01/28 | 8,761 | 8,870 | 8,692 | 8,804 | +1.43% | 284,700 | 3534億1809万 | -10.32% |
| 01/27 | 8,725 | 8,765 | 8,618 | 8,680 | -0.15% | 253,900 | 3484億4037万 | -12.25% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 461,300株（1.14%）+0.08% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 201,425株（0.5%）再IN |
| 01/26 | 8,900 | 8,942 | 8,565 | 8,693 | -3.16% | 426,900 | 3489億6222万 | -12.74% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 428,000株（1.06%）-0.04% |
| 01/23 | 9,160 | 9,299 | 8,945 | 8,977 | -1.32% | 307,000 | 3603億6281万 | -10.46% |
| 01/22 | 9,208 | 9,215 | 9,030 | 9,097 | -1.34% | 246,300 | 3651億7996万 | -9.85% |
| 01/21 | 9,320 | 9,348 | 9,075 | 9,221 | -1.05% | 297,600 | 3701億788万 | -9.16% |
| 01/20 | 9,281 | 9,497 | 9,278 | 9,319 | -1.7% | 286,600 | 3740億4136万 | -8.47% |
| 01/19 | 9,712 | 9,720 | 9,462 | 9,480 | -1.09% | 223,200 | 3805億350万 | -7.25% |
| 01/16 | 9,739 | 9,786 | 9,548 | 9,584 | -2.2% | 220,100 | 3846億7780万 | -6.6% |
| 01/15 | 9,830 | 10,070 | 9,720 | 9,800 | -1.51% | 289,400 | 3933億4750万 | -4.82% |
| 01/14 | 10,160 | 10,180 | 9,940 | 9,950 | -2.07% | 155,000 | 3993億6812万 | -3.55% |
| 01/13 | 10,310 | 10,315 | 10,055 | 10,160 | -0.83% | 112,900 | 4077億9700万 | -1.67% |
| 01/09 | 10,300 | 10,350 | 10,125 | 10,245 | -0.05% | 106,900 | 4112億868万 | -0.85% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 443,000株（1.1%）+0.01% |
| 01/08 | 10,030 | 10,345 | 9,993 | 10,250 | +2.09% | 169,300 | 4114億937万 | -0.77% |
| 01/08 | （空売り報告）Barclays Capital Securities Ltd 438,100株（1.09%）-0.01% |
| 01/07 | 10,015 | 10,165 | 9,973 | 10,040 | -0.59% | 128,000 | 4029億8050万 | -2.85% |
| 01/07 | （空売り報告）Barclays Capital Securities Ltd 443,900株（1.1%）+0.01% |
| 01/06 | 9,970 | 10,170 | 9,935 | 10,100 | +2.12% | 147,600 | 4053億8875万 | -2.44% |
| 01/06 | （空売り報告）Barclays Capital Securities Ltd 439,400株（1.09%）-0.01% |
| 01/05 | 10,010 | 10,070 | 9,775 | 9,890 | -1.2% | 176,500 | 3969億5987万 | -4.59% |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 444,600株（1.1%）+0.09% |
| 2025 |
| 12/30 | 10,360 | 10,375 | 10,010 | 10,010 | -2.39% | 158,600 | 4017億7637万 | -3.63% |
| 12/29 | 10,515 | 10,525 | 10,215 | 10,255 | -2.66% | 111,400 | 4116億1006万 | -1.36% |
| 12/26 | 10,440 | 10,565 | 10,400 | 10,535 | +0.14% | 86,000 | 4228億4856万 | +1.26% |
| 12/25 | 10,425 | 10,585 | 10,275 | 10,520 | +1.4% | 63,400 | 4222億4650万 | +1.33% |
| 12/24 | 10,400 | 10,540 | 10,360 | 10,375 | -0.62% | 90,200 | 4164億2656万 | +0.14% |
| 12/23 | 10,395 | 10,550 | 10,295 | 10,440 | +2% | 164,500 | 4190億3550万 | +0.85% |
| 12/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.37%） |
| 12/22 | 10,780 | 10,790 | 10,180 | 10,235 | -4.97% | 260,000 | 4107億9707万 | -1.11% |
| 12/19 | 10,800 | 10,910 | 10,680 | 10,770 | +0.98% | 223,100 | 4322億7010万 | +4.1% |
| 12/19 | （空売り報告）Barclays Capital Securities Ltd 408,500株（1.01%）+0.11% |
| 12/18 | 10,510 | 10,745 | 10,480 | 10,665 | +2.25% | 200,200 | 4280億5577万 | +3.36% |
| 12/17 | 10,435 | 10,500 | 10,285 | 10,430 | +1.31% | 130,600 | 4186億2369万 | +1.32% |
| 12/16 | 10,540 | 10,630 | 10,295 | 10,295 | -3.06% | 200,100 | 4132億526万 | +0.23% |
| 12/15 | 10,580 | 10,915 | 10,420 | 10,620 | +0.33% | 288,200 | 4262億4963万 | +3.54% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 176,970株（0.44%）-0.09%義務消失 |
| 12/12 | 11,000 | 11,230 | 10,450 | 10,585 | +6.18% | 606,600 | 4248億4485万 | +3.4% |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 362,500株（0.9%）+0.08% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 214,090株（0.53%）-0.12% |
| 12/11 | （IR情報）15:30 2026年7月期第1四半期決算FAQ |
| 12/11 | （IR情報）15:30 2026年7月期第1四半期決算説明資料 |
| 12/11 | （IR情報）15:30 2026年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/11 | 10,400 | 10,470 | 9,967 | 9,969 | -3.35% | 280,200 | 4001億2076万 | -2.39% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 260,990株（0.65%）+0.12% |
| 12/10 | 10,480 | 10,490 | 10,200 | 10,315 | -1.72% | 198,900 | 4140億799万 | +0.89% |
| 12/09 | 10,480 | 10,560 | 10,400 | 10,495 | +0.33% | 149,800 | 4212億3256万 | +2.74% |
| 12/09 | （空売り報告）Barclays Capital Securities Ltd 330,800株（0.82%）+0.08% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 213,490株（0.53%）再IN |
| 12/08 | 10,360 | 10,515 | 10,290 | 10,460 | +1.6% | 136,400 | 4198億2779万 | +2.31% |
| 12/05 | 10,305 | 10,390 | 10,220 | 10,295 | -0.63% | 147,500 | 4132億526万 | +0.68% |
| 12/05 | （空売り報告）Barclays Capital Securities Ltd 299,400株（0.74%）+0.13% |
| 12/04 | 10,235 | 10,415 | 10,215 | 10,360 | +1.87% | 99,800 | 4158億1414万 | +1.37% |
| 12/03 | 10,275 | 10,320 | 10,070 | 10,170 | +0.05% | 74,300 | 4081億8820万 | -0.53% |
| 12/02 | 10,440 | 10,470 | 10,140 | 10,165 | -2.12% | 110,300 | 4079億8752万 | -0.72% |
| 12/01 | 10,445 | 10,615 | 10,375 | 10,385 | -0.91% | 112,100 | 4168億1755万 | +1.36% |
| 11/28 | 10,450 | 10,535 | 10,340 | 10,480 | +0.48% | 118,200 | 4206億3052万 | +2.28% |
| 11/27 | 10,455 | 10,540 | 10,375 | 10,430 | +0.05% | 69,400 | 4186億2369万 | +1.86% |
| 11/27 | （空売り報告）Barclays Capital Securities Ltd 245,600株（0.61%）+0.1% |
| 11/26 | 10,300 | 10,535 | 10,215 | 10,425 | +1.91% | 138,400 | 4184億2301万 | +1.83% |
| 11/25 | 10,440 | 10,545 | 10,195 | 10,230 | -2.2% | 132,100 | 4105億9639万 | -0.01% |
| 11/21 | 9,993 | 10,510 | 9,993 | 10,460 | +4.74% | 133,100 | 4198億2779万 | +2.23% |
| 11/20 | 10,010 | 10,125 | 9,987 | 9,987 | +0.05% | 100,000 | 4008億4122万 | -2.26% |
| 11/19 | 10,110 | 10,170 | 9,941 | 9,982 | -1.75% | 155,600 | 4006億4054万 | -2.49% |
| 11/18 | 10,300 | 10,380 | 10,095 | 10,160 | -2.12% | 149,500 | 4077億8480万 | -0.93% |
| 11/17 | 10,190 | 10,425 | 10,105 | 10,380 | +2.37% | 149,600 | 4166億1479万 | +0.98% |
| 11/14 | 10,065 | 10,190 | 10,025 | 10,140 | +0.85% | 89,900 | 4069億8208万 | -1.5% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 205,000株（0.51%）再IN |
| 11/13 | 10,120 | 10,150 | 10,045 | 10,055 | -0.25% | 85,400 | 4035億7049万 | -2.56% |
| 11/12 | 9,977 | 10,080 | 9,866 | 10,080 | +2.35% | 204,900 | 4045億7390万 | -2.53% |
| 11/11 | 9,949 | 9,958 | 9,759 | 9,849 | -1.01% | 212,800 | 3953億241万 | -5.21% |
| 11/11 | （空売り報告）Barclays Capital Securities Ltd 192,600株（0.47%）-0.03%義務消失 |
| 11/10 | 10,050 | 10,070 | 9,949 | 9,949 | -1.64% | 170,200 | 3993億1604万 | -4.57% |
| 11/07 | 10,020 | 10,235 | 10,020 | 10,115 | +1.31% | 102,400 | 4059億7867万 | -3.3% |
| 11/07 | （空売り報告）Barclays Capital Securities Ltd 201,200株（0.5%）再IN |
| 11/06 | 10,195 | 10,230 | 9,977 | 9,984 | -2.55% | 104,100 | 4007億2081万 | -4.91% |
| 11/05 | 10,130 | 10,245 | 9,968 | 10,245 | +1.44% | 125,700 | 4111億9639万 | -2.92% |
| 11/04 | 10,485 | 10,515 | 10,070 | 10,100 | -5.78% | 273,300 | 4053億7663万 | -4.57% |
| 10/31 | 10,530 | 10,765 | 10,465 | 10,720 | +2.29% | 214,400 | 4302億6113万 | +0.7% |
| 10/30 | 10,220 | 10,535 | 10,175 | 10,480 | +3% | 160,600 | 4206億2842万 | -1.9% |
| 10/29 | 10,440 | 10,440 | 10,130 | 10,175 | -2.58% | 146,600 | 4083億8685万 | -5.05% |
| 10/28 | 10,495 | 10,550 | 10,365 | 10,445 | -1.09% | 115,300 | 4192億2365万 | -3.11% |
| 10/27 | 10,400 | 10,720 | 10,400 | 10,560 | +2.13% | 115,700 | 4238億3932万 | -2.59% |
| 10/24 | （IR情報）15:30 投資単位の引き下げに関する考え方及び方針等について |
| 10/24 | 10,385 | 10,475 | 10,300 | 10,340 | -0.43% | 105,500 | 4150億934万 | -5.09% |
| 10/23 | 10,400 | 10,470 | 10,305 | 10,385 | +0.58% | 139,000 | 4168億1547万 | -5.22% |
| 10/22 | 10,410 | 10,495 | 10,290 | 10,325 | -0.43% | 80,600 | 4144億729万 | -6.26% |
| 10/21 | 10,270 | 10,460 | 10,145 | 10,370 | +1.02% | 101,600 | 4159億2307万 | -6.29% |
| 10/20 | 10,420 | 10,460 | 10,255 | 10,265 | +0.1% | 115,700 | 4117億1169万 | -7.6% |
| 10/17 | 10,125 | 10,345 | 10,110 | 10,255 | +1.58% | 131,900 | 4113億1061万 | -8.08% |
| 10/16 | 10,450 | 10,495 | 9,990 | 10,095 | -3.49% | 191,700 | 4048億9328万 | -9.93% |
| 10/15 | 10,450 | 10,570 | 10,425 | 10,460 | +0.19% | 117,900 | 4195億3281万 | -7.08% |
| 10/14 | 10,505 | 10,630 | 10,400 | 10,440 | -3.06% | 126,000 | 4187億3065万 | -7.45% |
| 10/10 | 10,675 | 10,830 | 10,645 | 10,770 | +0.09% | 112,900 | 4319億6639万 | -4.72% |
| 10/09 | 10,750 | 10,875 | 10,705 | 10,760 | +0.14% | 122,400 | 4315億6530万 | -4.94% |
| 10/08 | 10,725 | 10,805 | 10,665 | 10,745 | +0.99% | 120,600 | 4309億6368万 | -5.2% |
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。
