| 2026 |
| 03/09 | 8,650 | 8,840 | 8,120 | 8,360 | -11.06% | 368,300 | 2968億7196万 | -4% |
| 03/06 | 9,200 | 9,400 | 9,040 | 9,400 | +0.53% | 169,300 | 3338億340万 | +8.42% |
| 03/05 | 9,330 | 9,650 | 9,180 | 9,350 | +4.94% | 256,600 | 3320億2785万 | +8.8% |
| 03/04 | 9,230 | 9,510 | 8,660 | 8,910 | -7.76% | 321,800 | 3164億301万 | +4.57% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 165,361株（0.46%）-0.04%義務消失 |
| 03/03 | 9,940 | 10,420 | 9,580 | 9,660 | -2.03% | 570,700 | 3430億3626万 | +14.16% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 212,846株（0.59%）-0.07% |
| 03/02 | 9,310 | 9,930 | 9,250 | 9,860 | +2.71% | 261,000 | 3501億3846万 | +17.65% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 178,900株（0.5%）再IN |
| 02/27 | 9,250 | 9,600 | 9,190 | 9,600 | +3.23% | 298,400 | 3409億560万 | +15.86% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 150,800株（0.42%）-0.08%義務消失 |
| 02/26 | 9,610 | 9,610 | 9,140 | 9,300 | -0.11% | 284,000 | 3302億5230万 | +13.46% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 179,800株（0.5%）再IN |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 237,274株（0.66%）-0.12% |
| 02/25 | （IR情報）16:00 組織変更および人事異動に関するお知らせ |
| 02/25 | 9,430 | 9,490 | 9,240 | 9,310 | -1.59% | 302,600 | 3306億741万 | +14.97% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 278,774株（0.78%）-0.04% |
| 02/24 | 9,260 | 9,460 | 9,180 | 9,460 | +2.83% | 184,100 | 3359億3406万 | +18.15% |
| 02/20 | 9,200 | 9,310 | 9,100 | 9,200 | -1.71% | 158,400 | 3267億120万 | +16.28% |
| 02/19 | 9,060 | 9,440 | 9,000 | 9,360 | +3.54% | 243,600 | 3323億8296万 | +19.75% |
| 02/18 | 9,090 | 9,210 | 8,970 | 9,040 | -0.44% | 257,000 | 3210億1944万 | +17.24% |
| 02/17 | （IR情報）16:00 組織変更および人事異動、取締役候補者の選任に関するお知らせ |
| 02/17 | 8,850 | 9,160 | 8,680 | 9,080 | +6.2% | 368,300 | 3224億3988万 | +19.22% |
| 02/16 | 8,550 | 8,600 | 8,400 | 8,550 | +1.06% | 132,400 | 3036億1905万 | +13.85% |
| 02/13 | 8,620 | 8,710 | 8,390 | 8,460 | -3.53% | 240,600 | 3004億2306万 | +13.88% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 292,017株（0.82%）+0.08% |
| 02/12 | 8,510 | 8,770 | 8,490 | 8,770 | +3.66% | 226,800 | 3114億3147万 | +19.27% |
| 02/10 | 8,300 | 8,640 | 8,300 | 8,460 | +2.55% | 316,400 | 3004億2306万 | +16.5% |
| 02/09 | 8,040 | 8,370 | 7,710 | 8,250 | +6.59% | 478,200 | 2929億6575万 | +14.9% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 264,452株（0.74%）-0.07% |
| 02/06 | （IR情報）16:00 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （5%ルール）三井住友DSアセットマネジメント（5.14%）三井住友銀行（0.21%） |
| 02/06 | 7,700 | 7,800 | 7,500 | 7,740 | +1.31% | 164,800 | 2748億5514万 | +8.95% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 289,803株（0.81%）+0.1% |
| 02/05 | 7,700 | 7,770 | 7,560 | 7,640 | -0.52% | 149,200 | 2713億404万 | +8.37% |
| 02/04 | 7,570 | 7,740 | 7,490 | 7,680 | +1.72% | 171,800 | 2727億2448万 | +9.75% |
| 02/03 | 7,420 | 7,570 | 7,350 | 7,550 | +3.85% | 116,400 | 2681億805万 | +8.66% |
| 02/02 | 7,350 | 7,590 | 7,240 | 7,270 | -2.28% | 216,300 | 2581億6497万 | +5.33% |
| 01/30 | 7,440 | 7,530 | 7,310 | 7,440 | +0.54% | 184,300 | 2642億184万 | +8.33% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 176,059株（0.49%）-0.03%義務消失 |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 255,523株（0.71%）+0.06% |
| 01/29 | 7,590 | 7,600 | 7,300 | 7,400 | -1.46% | 170,400 | 2627億8140万 | +8.36% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 187,959株（0.52%）-0.02% |
| 01/28 | 7,530 | 7,620 | 7,420 | 7,510 | -0.27% | 150,700 | 2666億8761万 | +10.64% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 195,159株（0.54%）-0.01% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 233,623株（0.65%）+0.06% |
| 01/27 | 7,440 | 7,590 | 7,400 | 7,530 | +1.21% | 268,800 | 2673億9783万 | +11.69% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 197,359株（0.55%）-0.03% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 211,323株（0.59%）-0.02% |
| 01/26 | 7,500 | 7,740 | 7,430 | 7,440 | -2.36% | 547,200 | 2642億184万 | +11.11% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 209,359株（0.58%）-0.05% |
| 01/23 | 7,520 | 7,800 | 7,460 | 7,620 | +1.74% | 499,000 | 2705億9382万 | +14.59% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 227,059株（0.63%）-0.02% |
| 01/22 | 7,490 | 7,710 | 7,360 | 7,490 | +1.63% | 433,500 | 2659億7739万 | +13.31% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 232,159株（0.65%）-0.04% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 218,427株（0.61%）+0.06% |
| 01/21 | 6,920 | 7,480 | 6,850 | 7,370 | +8.06% | 495,500 | 2617億1607万 | +12.09% |
| 01/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 248,459株（0.69%）+0.02% |
| 01/20 | 7,130 | 7,160 | 6,790 | 6,820 | -3.13% | 211,300 | 2421億8502万 | +4.27% |
| 01/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 240,259株（0.67%）+0.02% |
| 01/19 | 7,020 | 7,080 | 6,920 | 7,040 | -0.71% | 88,300 | 2499億9744万 | +7.78% |
| 01/16 | 6,820 | 7,140 | 6,820 | 7,090 | +4.26% | 234,300 | 2517億7299万 | +8.81% |
| 01/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 231,759株（0.65%）+0.05% |
| 01/15 | 6,670 | 6,850 | 6,670 | 6,800 | +1.04% | 91,200 | 2414億7480万 | +4.68% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 215,759株（0.6%）+0.01% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 198,016株（0.55%）-0.14% |
| 01/14 | 6,650 | 6,770 | 6,620 | 6,730 | +1.05% | 103,500 | 2389億8903万 | +3.71% |
| 01/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 212,659株（0.59%）+0.01% |
| 01/13 | 6,720 | 6,780 | 6,520 | 6,660 | +3.58% | 184,100 | 2365億326万 | +2.75% |
| 01/09 | 6,520 | 6,560 | 6,380 | 6,430 | -1.53% | 96,100 | 2283億3573万 | -0.63% |
| 01/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 206,559株（0.58%）+0.01% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 247,406株（0.69%）-0.1% |
| 01/08 | 6,490 | 6,550 | 6,410 | 6,530 | -0.61% | 122,300 | 2318億8683万 | +0.96% |
| 01/07 | 6,430 | 6,700 | 6,400 | 6,570 | +1.08% | 126,400 | 2333億727万 | +1.7% |
| 01/06 | 6,430 | 6,550 | 6,320 | 6,500 | +1.72% | 165,900 | 2308億2150万 | +0.81% |
| 01/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 204,959株（0.57%）-0.02% |
| 01/05 | 6,430 | 6,500 | 6,350 | 6,390 | +0.31% | 146,200 | 2269億1529万 | -0.62% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 210,559株（0.59%）+0.01% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 283,922株（0.79%）-0.1% |
| 2025 |
| 12/30 | 6,360 | 6,440 | 6,320 | 6,370 | 0% | 110,700 | 2262億507万 | -0.64% |
| 12/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 207,059株（0.58%）+0.01% |
| 12/29 | 6,400 | 6,440 | 6,340 | 6,370 | +0.16% | 110,300 | 2262億507万 | -0.19% |
| 12/26 | 6,450 | 6,470 | 6,300 | 6,360 | -1.09% | 130,000 | 2258億4996万 | +0.16% |
| 12/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 204,159株（0.57%）-0.01% |
| 12/25 | 6,420 | 6,430 | 6,350 | 6,430 | +0.78% | 91,200 | 2283億3573万 | +1.71% |
| 12/24 | 6,460 | 6,490 | 6,370 | 6,380 | -0.62% | 109,700 | 2265億6018万 | +1.45% |
| 12/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 207,259株（0.58%）-0.01% |
| 12/23 | 6,450 | 6,480 | 6,380 | 6,420 | -0.93% | 70,400 | 2279億8062万 | +2.56% |
| 12/23 | （空売り報告）モルガン・スタンレーMUFG証券 173,070株（0.48%）-0.11%義務消失 |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 318,127株（0.89%）-0.08% |
| 12/22 | 6,460 | 6,580 | 6,430 | 6,480 | +1.89% | 146,600 | 2301億1128万 | +3.88% |
| 12/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 211,459株（0.59%）+0.01% |
| 12/19 | 6,420 | 6,450 | 6,240 | 6,360 | 0% | 215,400 | 2258億4996万 | +2.38% |
| 12/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 208,159株（0.58%）+0.01% |
| 12/18 | 6,250 | 6,400 | 6,180 | 6,360 | -0.47% | 99,100 | 2258億4996万 | +2.65% |
| 12/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 205,059株（0.57%）+0.01% |
| 12/17 | 6,340 | 6,400 | 6,250 | 6,390 | +1.59% | 153,800 | 2269億1529万 | +3.52% |
| 12/16 | 6,560 | 6,560 | 6,200 | 6,290 | -4.84% | 216,200 | 2233億6419万 | +2.34% |
| 12/16 | （空売り報告）モルガン・スタンレーMUFG証券 209,770株（0.59%）-0.07% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 167,500株（0.47%）-0.04%義務消失 |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 345,525株（0.97%）-0.1% |
| 12/15 | 6,580 | 6,660 | 6,520 | 6,610 | -0.3% | 99,000 | 2347億2771万 | +7.87% |
| 12/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 199,069株（0.56%）+0.01% |
| 12/12 | 6,600 | 6,630 | 6,540 | 6,630 | +1.69% | 132,400 | 2354億3793万 | +8.8% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 235,570株（0.66%）-0.05% |
| 12/11 | 6,630 | 6,640 | 6,390 | 6,520 | -1.06% | 203,000 | 2315億3172万 | +7.7% |
| 12/11 | （空売り報告）モルガン・スタンレーMUFG証券 253,270株（0.71%）-0.09% |
| 12/10 | 6,650 | 6,760 | 6,590 | 6,590 | -0.9% | 120,000 | 2340億1749万 | +9.6% |
| 12/09 | 6,550 | 6,660 | 6,540 | 6,650 | +1.06% | 120,000 | 2361億4815万 | +11.28% |
| 12/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 196,366株（0.55%）+0.01% |
| 12/08 | 6,610 | 6,710 | 6,550 | 6,580 | -0.6% | 120,300 | 2336億6238万 | +11.24% |
| 12/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 192,420株（0.54%）+0.01% |
| 12/05 | 6,420 | 6,740 | 6,390 | 6,620 | +0.76% | 226,800 | 2350億8282万 | +13.18% |
| 12/05 | （空売り報告）モルガン・スタンレーMUFG証券 287,358株（0.8%）+0.08% |
| 12/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 190,503株（0.53%）+0.02% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 380,646株（1.07%）-0.11% |
| 12/04 | 6,470 | 6,630 | 6,450 | 6,570 | +3.14% | 250,200 | 2333億727万 | +13.57% |
| 12/04 | （空売り報告）モルガン・スタンレーMUFG証券 255,953株（0.72%）+0.09% |
| 12/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 182,403株（0.51%）再IN |
| 12/03 | 6,400 | 6,500 | 6,320 | 6,370 | 0% | 159,700 | 2262億507万 | +11.36% |
| 12/03 | （空売り報告）モルガン・スタンレーMUFG証券 224,853株（0.63%）+0.11% |
| 12/02 | 6,340 | 6,470 | 6,270 | 6,370 | +0.95% | 188,300 | 2262億507万 | +12.42% |
| 12/01 | 6,250 | 6,370 | 6,200 | 6,310 | +0.64% | 215,600 | 2240億7441万 | +12.5% |
| 12/01 | （空売り報告）モルガン・スタンレーMUFG証券 187,653株（0.52%）再IN |
| 11/28 | 6,120 | 6,290 | 6,090 | 6,270 | +3.64% | 227,900 | 2226億5397万 | +12.95% |
| 11/28 | （空売り報告）Barclays Capital Securities Ltd 181,800株（0.51%）再IN |
| 11/27 | 5,950 | 6,100 | 5,900 | 6,050 | +2.2% | 194,700 | 2148億4155万 | +10.08% |
| 11/26 | 5,720 | 6,010 | 5,660 | 5,920 | +4.96% | 251,100 | 2102億2512万 | +8.6% |
| 11/25 | 5,670 | 5,700 | 5,600 | 5,640 | +1.26% | 101,200 | 2002億8204万 | +4.23% |
| 11/21 | 5,500 | 5,610 | 5,490 | 5,570 | -1.94% | 125,500 | 1977億9627万 | +3.59% |
| 11/20 | 5,810 | 5,860 | 5,630 | 5,680 | +1.61% | 167,400 | 2017億248万 | +6.09% |
| 11/19 | 5,660 | 5,700 | 5,520 | 5,590 | -1.24% | 82,100 | 1985億649万 | +4.98% |
| 11/18 | 5,830 | 5,850 | 5,650 | 5,660 | -3.74% | 156,900 | 2009億9226万 | +6.77% |
| 11/17 | 5,820 | 5,940 | 5,790 | 5,880 | +0.86% | 85,800 | 2088億468万 | +11.38% |
| 11/14 | 5,840 | 5,920 | 5,790 | 5,830 | -2.18% | 86,900 | 2070億2913万 | +10.96% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 177,470株（0.49%）-0.02%義務消失 |
| 11/13 | 5,770 | 6,030 | 5,730 | 5,960 | +3.29% | 110,000 | 2116億4556万 | +14.07% |
| 11/12 | 5,730 | 5,800 | 5,680 | 5,770 | +0.7% | 78,300 | 2048億9847万 | +11.09% |
| 11/11 | 5,870 | 5,870 | 5,690 | 5,730 | -1.88% | 111,900 | 2034億7803万 | +10.92% |
| 11/10 | 5,770 | 5,850 | 5,720 | 5,840 | +1.39% | 111,500 | 2073億8424万 | +13.71% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 422,341株（1.18%）-0.02% |
| 11/07 | 5,600 | 5,760 | 5,530 | 5,760 | +2.67% | 112,300 | 2045億4336万 | +12.94% |
| 11/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 426,541株（1.2%）+0.03% |
| 11/06 | 5,660 | 5,710 | 5,570 | 5,610 | +2% | 192,100 | 1992億1671万 | +10.85% |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 418,141株（1.17%）-0.09% |
| 11/05 | 5,470 | 5,550 | 5,210 | 5,500 | -3% | 307,800 | 1953億1050万 | +9.3% |
| 11/04 | 5,720 | 5,900 | 5,560 | 5,670 | +10.74% | 555,800 | 2013億4737万 | +13.26% |
| 11/04 | （空売り報告）Barclays Capital Securities Ltd 163,781株（0.46%）-0.04%義務消失 |
| 10/31 | （IR情報）16:00 剰余金の配当(中間配当)および期末配当予想の修正(増配)に関するお知らせ |
| 10/31 | （IR情報）16:00 2026年3月期第2四半期(累計)連結業績予想と実績との差異および通期連結業績予想の修正に関するお知らせ |
| 10/31 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 4,995 | 5,120 | 4,930 | 5,120 | +3.75% | 232,700 | 1818億1632万 | +2.87% |
| 10/31 | （空売り報告）モルガン・スタンレーMUFG証券 181,842株（0.51%）再IN |
| 10/31 | （空売り報告）Barclays Capital Securities Ltd 178,581株（0.5%）再IN |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 448,194株（1.26%）+0.15% |
| 10/30 | 5,060 | 5,100 | 4,910 | 4,935 | -1.69% | 316,400 | 1752億4678万 | -0.74% |
| 10/29 | 4,970 | 5,060 | 4,940 | 5,020 | +1.41% | 129,600 | 1782億6522万 | +0.92% |
| 10/28 | 5,020 | 5,030 | 4,925 | 4,950 | -1.39% | 115,200 | 1757億7945万 | -0.46% |
| 10/28 | （空売り報告）Citigroup Global Markets Limited 177,400株（0.49%）-0.01%義務消失 |
| 10/27 | 5,010 | 5,020 | 4,955 | 5,020 | +1.41% | 69,000 | 1782億6522万 | +0.97% |
| 10/24 | 4,900 | 4,955 | 4,875 | 4,950 | +1.85% | 114,300 | 1757億7945万 | -0.36% |
| 10/23 | 4,825 | 4,890 | 4,825 | 4,860 | -0.72% | 44,100 | 1725億8346万 | -2.04% |
| 10/22 | 4,920 | 4,960 | 4,875 | 4,895 | -0.41% | 108,400 | 1738億2634万 | -1.31% |
| 10/21 | 4,915 | 4,960 | 4,860 | 4,915 | 0% | 97,300 | 1745億3656万 | -0.83% |
| 10/20 | 4,905 | 4,980 | 4,820 | 4,915 | +2.4% | 82,500 | 1745億3656万 | -0.75% |
| 10/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 394,727株（1.11%）+0.03% |
| 10/17 | 4,925 | 4,935 | 4,780 | 4,800 | -3.9% | 96,800 | 1704億5280万 | -2.93% |
| 10/16 | 5,010 | 5,050 | 4,970 | 4,995 | +0.71% | 72,500 | 1773億7744万 | +1.01% |
| 10/15 | 5,000 | 5,020 | 4,925 | 4,960 | -0.2% | 171,300 | 1761億3456万 | +0.49% |
| 10/15 | （空売り報告）Citigroup Global Markets Limited 178,800株（0.5%）再IN |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 384,980株（1.08%）-0.02% |
| 10/14 | 5,010 | 5,110 | 4,940 | 4,970 | -2.74% | 170,200 | 1764億8967万 | +0.89% |
| 10/10 | 5,210 | 5,220 | 5,080 | 5,110 | -2.85% | 122,400 | 1814億6121万 | +3.99% |
| 10/10 | （空売り報告）モルガン・スタンレーMUFG証券 171,082株（0.48%）-0.11%義務消失 |
| 10/09 | 5,190 | 5,260 | 5,160 | 5,260 | +2.73% | 80,800 | 1867億8786万 | +7.48% |
| 10/08 | 5,170 | 5,190 | 5,100 | 5,120 | -0.97% | 78,500 | 1818億1632万 | +5.18% |
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。
