| 2026 |
| 08/19 | 4,613 | 4,779 | 4,565 | 4,750 | +6.19% | 4,387,500 | 7836億992万 | +3.69% |
| 08/18 | 4,540 | 4,607 | 4,473 | 4,473 | -2.97% | 1,523,800 | 7379億1309万 | -2.34% |
| 08/17 | 4,831 | 4,893 | 4,610 | 4,610 | -4.97% | 2,077,200 | 7605億1405万 | +0.39% |
| 08/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,749,351株（1.05%）+0.32% |
| 08/14 | 4,740 | 4,933 | 4,681 | 4,851 | +2.34% | 2,268,500 | 8002億7194万 | +5.62% |
| 08/14 | （空売り報告）Societe Generale 980,130株（0.59%）-0.01% |
| 08/13 | 4,730 | 4,811 | 4,705 | 4,740 | +0.15% | 1,251,800 | 7819億6022万 | +3.38% |
| 08/13 | （空売り報告）Societe Generale 994,730株（0.6%）+0.04% |
| 08/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,221,641株（0.73%）-0.25% |
| 08/12 | 4,896 | 4,908 | 4,684 | 4,733 | -2.25% | 1,700,800 | 7808億542万 | +3.43% |
| 08/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,628,141株（0.98%）-0.05% |
| 08/10 | 5,085 | 5,111 | 4,826 | 4,842 | -3.74% | 2,028,800 | 7987億8721万 | +6.09% |
| 08/10 | （空売り報告）Societe Generale 936,730株（0.56%）-0.15% |
| 08/07 | 4,941 | 5,079 | 4,796 | 5,030 | +2.21% | 3,178,800 | 8298億167万 | +10.65% |
| 08/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,712,973株（1.03%）+0.12% |
| 08/06 | 4,760 | 5,007 | 4,699 | 4,921 | +11.59% | 5,659,800 | 8118億1988万 | +9.04% |
| 08/06 | （空売り報告）Societe Generale 1,185,830株（0.71%）+0.02% |
| 08/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,511,273株（0.91%）再IN |
| 08/05 | （IR情報）15:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 08/05 | （IR情報）15:30 通期連結業績及び個別業績の前期実績値との差異及び子会社における繰延税金資産の計上に関するお知らせ |
| 08/05 | （IR情報）15:30 FY2026.6 4Q決算説明資料 |
| 08/05 | （IR情報）15:30 2026年6月期決算短信〔IFRS〕(連結) |
| 08/05 | 4,250 | 4,410 | 4,224 | 4,410 | +2.25% | 1,824,900 | 7275億1995万 | -1.41% |
| 08/05 | （空売り報告）Societe Generale 1,155,730株（0.69%）-0.07% |
| 08/04 | 4,315 | 4,389 | 4,286 | 4,313 | +0.91% | 1,147,300 | 7115億1781万 | -3.3% |
| 08/03 | 4,322 | 4,344 | 4,163 | 4,274 | -0.37% | 1,195,200 | 7050億8396万 | -3.87% |
| 07/31 | 4,302 | 4,391 | 4,244 | 4,290 | -1.88% | 1,222,100 | 7077億2349万 | -3.07% |
| 07/30 | 4,550 | 4,619 | 4,314 | 4,372 | -2.87% | 1,393,600 | 7212億5107万 | -0.86% |
| 07/29 | （IR情報）15:30 業績条件付株式ユニットの導入に関するお知らせ |
| 07/29 | 4,550 | 4,579 | 4,423 | 4,501 | -0.9% | 1,483,100 | 7425億3227万 | +2.46% |
| 07/28 | 4,569 | 4,580 | 4,393 | 4,542 | +2% | 1,693,700 | 7492億9606万 | +3.96% |
| 07/27 | 4,368 | 4,462 | 4,327 | 4,453 | +4.78% | 1,709,500 | 7346億1368万 | +2.46% |
| 07/24 | 4,374 | 4,413 | 4,182 | 4,250 | -4.37% | 1,822,000 | 7011億2467万 | -1.67% |
| 07/23 | 4,450 | 4,471 | 4,385 | 4,444 | +0.61% | 1,307,800 | 7331億2895万 | +3.18% |
| 07/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.79%）野村アセットマネジメント（7.59%） |
| 07/22 | 4,432 | 4,500 | 4,272 | 4,417 | -3.28% | 3,634,000 | 7286億7474万 | +3.06% |
| 07/21 | 4,658 | 4,675 | 4,511 | 4,567 | -1.06% | 1,444,000 | 7534億2032万 | +7.21% |
| 07/21 | （空売り報告）Societe Generale 1,267,908株（0.76%）-0.08% |
| 07/17 | 4,670 | 4,730 | 4,568 | 4,616 | -1.16% | 1,715,800 | 7615億387万 | +9.23% |
| 07/16 | 4,725 | 4,816 | 4,596 | 4,670 | -0.49% | 1,749,800 | 7704億1228万 | +11.43% |
| 07/16 | （空売り報告）Societe Generale 1,396,108株（0.84%）+0.09% |
| 07/15 | 4,713 | 4,804 | 4,675 | 4,693 | -1.63% | 1,179,500 | 7742億660万 | +13% |
| 07/14 | 4,724 | 4,860 | 4,694 | 4,771 | +1.25% | 1,408,500 | 7870億7430万 | +16.03% |
| 07/14 | （空売り報告）Societe Generale 1,252,108株（0.75%）-0.05% |
| 07/13 | 4,830 | 4,843 | 4,692 | 4,712 | -1.53% | 1,175,100 | 7773億4104万 | +15.8% |
| 07/13 | （空売り報告）Societe Generale 1,325,208株（0.8%）+0.01% |
| 07/10 | 4,720 | 4,853 | 4,642 | 4,785 | +3.64% | 2,497,300 | 7893億8389万 | +18.68% |
| 07/09 | 4,595 | 4,644 | 4,511 | 4,617 | -1.03% | 2,121,200 | 7616億6884万 | +15.54% |
| 07/08 | 4,580 | 4,693 | 4,505 | 4,665 | +3.39% | 2,195,300 | 7695億8743万 | +17.77% |
| 07/07 | 4,470 | 4,554 | 4,433 | 4,512 | +1.62% | 1,748,700 | 7443億4694万 | +14.66% |
| 07/06 | 4,398 | 4,446 | 4,363 | 4,440 | +1.09% | 1,121,100 | 7324億6906万 | +13.29% |
| 07/06 | （空売り報告）Societe Generale 1,315,008株（0.79%）-0.01% |
| 07/03 | 4,329 | 4,401 | 4,263 | 4,392 | +4.85% | 2,386,900 | 7245億5048万 | +12.38% |
| 07/02 | 4,010 | 4,298 | 3,977 | 4,189 | +6.62% | 2,612,500 | 6910億6147万 | +7.36% |
| 07/01 | 4,020 | 4,123 | 3,929 | 3,929 | -3.94% | 1,383,700 | 6481億6913万 | +0.82% |
| 07/01 | （空売り報告）Societe Generale 1,323,808株（0.8%）+0.01% |
| 06/30 | 3,999 | 4,183 | 3,986 | 4,090 | +3.28% | 2,093,500 | 6747億2938万 | +4.82% |
| 06/30 | （空売り報告）Societe Generale 1,321,108株（0.79%）-0.01% |
| 06/29 | 3,833 | 3,974 | 3,827 | 3,960 | +5.24% | 1,478,000 | 6532億8322万 | +1.51% |
| 06/26 | 3,866 | 3,910 | 3,736 | 3,763 | -3.71% | 1,172,200 | 6207億8403万 | -3.78% |
| 06/26 | （空売り報告）Societe Generale 1,335,208株（0.8%）+0.01% |
| 06/25 | 3,999 | 4,015 | 3,908 | 3,908 | -0.69% | 1,219,000 | 6447億475万 | -0.53% |
| 06/25 | （空売り報告）Societe Generale 1,319,108株（0.79%）-0.01% |
| 06/24 | 3,950 | 4,076 | 3,892 | 3,935 | +0.9% | 1,869,000 | 6491億5896万 | -0.03% |
| 06/24 | （空売り報告）Societe Generale 1,324,308株（0.8%）+0.01% |
| 06/23 | 4,210 | 4,224 | 3,857 | 3,900 | -1.64% | 2,872,400 | 6433億8499万 | -1.19% |
| 06/22 | 3,800 | 3,996 | 3,800 | 3,965 | +2.45% | 1,561,900 | 6541億807万 | +0.15% |
| 06/19 | 3,811 | 3,898 | 3,742 | 3,870 | +0.42% | 1,645,700 | 6384億3587万 | -2.37% |
| 06/19 | （空売り報告）Societe Generale 1,320,908株（0.79%）-0.01% |
| 06/18 | 3,898 | 3,901 | 3,797 | 3,854 | -2.13% | 2,147,600 | 6357億9634万 | -3.07% |
| 06/18 | （空売り報告）JPM Securities Japan Co Ltd. 380,743株（0.23%）-0.37%義務消失 |
| 06/17 | 3,908 | 4,065 | 3,874 | 3,938 | +4.51% | 3,157,900 | 6496億5387万 | -1.28% |
| 06/17 | （空売り報告）Societe Generale 1,334,108株（0.8%）+0.03% |
| 06/16 | 3,745 | 3,785 | 3,647 | 3,768 | +1.29% | 1,492,700 | 6216億888万 | -5.8% |
| 06/15 | 3,738 | 3,810 | 3,678 | 3,720 | -0.27% | 1,406,600 | 6136億9030万 | -7.05% |
| 06/15 | （空売り報告）JPM Securities Japan Co Ltd. 994,989株（0.6%）+0.03% |
| 06/15 | （空売り報告）Societe Generale 1,283,308株（0.77%）+0.1% |
| 06/12 | 3,770 | 3,775 | 3,658 | 3,730 | +0.38% | 1,281,600 | 6153億4000万 | -6.94% |
| 06/12 | （空売り報告）JPM Securities Japan Co Ltd. 955,889株（0.57%）-0.04% |
| 06/11 | 3,662 | 3,788 | 3,625 | 3,716 | +0.92% | 1,389,800 | 6130億3041万 | -7.59% |
| 06/11 | （空売り報告）JPM Securities Japan Co Ltd. 1,015,989株（0.61%）再IN |
| 06/11 | （空売り報告）Societe Generale 1,111,708株（0.67%）+0.1% |
| 06/10 | 3,636 | 3,694 | 3,612 | 3,682 | +0.11% | 1,688,800 | 6074億2142万 | -8.61% |
| 06/10 | （空売り報告）JPM Securities Japan Co Ltd. 667,385株（0.4%）-0.13%義務消失 |
| 06/09 | 3,752 | 3,752 | 3,562 | 3,678 | -3.11% | 2,666,600 | 6067億6153万 | -8.87% |
| 06/09 | （空売り報告）JPM Securities Japan Co Ltd. 878,231株（0.53%）-0.12% |
| 06/08 | 3,874 | 3,889 | 3,773 | 3,796 | -2.01% | 1,738,200 | 6262億2805万 | -6.04% |
| 06/08 | （空売り報告）JPM Securities Japan Co Ltd. 1,075,331株（0.65%）+0.09% |
| 06/05 | 3,825 | 3,942 | 3,769 | 3,874 | +3.17% | 2,166,000 | 6390億9575万 | -4.18% |
| 06/05 | （空売り報告）Societe Generale 944,908株（0.57%）再IN |
| 06/04 | 3,881 | 3,895 | 3,740 | 3,755 | -6.41% | 1,857,700 | 6194億6426万 | -7.08% |
| 06/04 | （空売り報告）JPM Securities Japan Co Ltd. 933,631株（0.56%）-0.15% |
| 06/03 | 4,002 | 4,043 | 3,808 | 4,012 | -2.5% | 1,950,400 | 6618億6169万 | -0.94% |
| 06/03 | （空売り報告）JPM Securities Japan Co Ltd. 1,188,331株（0.71%）再IN |
| 06/02 | 4,150 | 4,155 | 4,042 | 4,115 | -1.08% | 1,166,200 | 6788億5365万 | +1.55% |
| 06/01 | 4,222 | 4,328 | 4,159 | 4,160 | -1.86% | 1,271,900 | 6862億7732万 | +2.69% |
| 05/29 | 4,071 | 4,249 | 4,071 | 4,239 | +4.13% | 1,491,500 | 6993億999万 | +4.72% |
| 05/28 | 4,056 | 4,097 | 4,009 | 4,071 | +0.37% | 1,295,000 | 6715億9495万 | +0.82% |
| 05/27 | 4,128 | 4,148 | 4,006 | 4,056 | -0.25% | 1,384,600 | 6691億2039万 | +0.62% |
| 05/27 | （空売り報告）JPM Securities Japan Co Ltd. 411,213株（0.24%）-0.44%義務消失 |
| 05/26 | 4,210 | 4,222 | 4,066 | 4,066 | -3.53% | 1,244,600 | 6707億7009万 | +0.97% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 822,804株（0.49%）-0.04%義務消失 |
| 05/25 | 4,150 | 4,257 | 4,031 | 4,215 | +0.33% | 1,671,100 | 6953億5070万 | +4.93% |
| 05/22 | 4,045 | 4,248 | 4,036 | 4,201 | +3.02% | 1,421,400 | 6930億4111万 | +5.18% |
| 05/21 | 4,288 | 4,296 | 4,052 | 4,078 | -3.32% | 1,543,000 | 6727億4974万 | +2.72% |
| 05/20 | 4,300 | 4,330 | 4,176 | 4,218 | +0.21% | 1,357,100 | 6958億4561万 | +6.76% |
| 05/19 | 4,160 | 4,215 | 4,106 | 4,209 | +3.36% | 1,650,900 | 6943億6088万 | +6.99% |
| 05/18 | 4,188 | 4,188 | 4,016 | 4,072 | -2.42% | 1,436,300 | 6717億5992万 | +3.8% |
| 05/18 | （空売り報告）JPM Securities Japan Co Ltd. 1,136,122株（0.68%）-0.05% |
| 05/15 | 4,260 | 4,277 | 4,133 | 4,173 | -0.48% | 2,084,700 | 6884億2194万 | +6.51% |
| 05/15 | （空売り報告）JPM Securities Japan Co Ltd. 1,216,422株（0.73%）+0.12% |
| 05/14 | 4,165 | 4,222 | 4,112 | 4,193 | -0.05% | 2,051,700 | 6917億2135万 | +7.29% |
| 05/13 | 3,860 | 4,195 | 3,846 | 4,195 | +9.99% | 3,594,400 | 6920億5129万 | +7.59% |
| 05/13 | （空売り報告）JPM Securities Japan Co Ltd. 1,014,857株（0.61%）+0.06% |
| 05/12 | 4,136 | 4,145 | 3,653 | 3,814 | -1.9% | 6,980,400 | 6291億9752万 | -1.88% |
| 05/12 | （空売り報告）JPM Securities Japan Co Ltd. 913,057株（0.55%）再IN |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 879,004株（0.53%）再IN |
| 05/11 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 05/11 | （IR情報）15:30 2026年6月期第3四半期決算短信〔IFRS〕(連結) |
| 05/11 | （IR情報）15:30 FY2026.6 3Q決算説明資料 |
| 05/11 | 4,066 | 4,069 | 3,880 | 3,888 | -3.81% | 2,234,200 | 6414億534万 | -0.05% |
| 05/08 | 3,977 | 4,083 | 3,956 | 4,042 | +3.06% | 1,819,700 | 6668億1080万 | +4.12% |
| 05/07 | 3,820 | 3,964 | 3,775 | 3,922 | +1.74% | 1,667,000 | 6470億1434万 | +1.4% |
| 05/01 | 3,769 | 3,885 | 3,768 | 3,855 | +2.15% | 1,166,700 | 6359億6131万 | -0.18% |
| 04/30 | 3,766 | 3,840 | 3,725 | 3,774 | -2.56% | 1,915,700 | 6225億9870万 | -2% |
| 04/28 | 3,825 | 3,903 | 3,776 | 3,873 | +1.25% | 1,483,900 | 6389億3078万 | +0.78% |
| 04/27 | 3,815 | 3,875 | 3,751 | 3,825 | -4.26% | 2,094,000 | 6310億1220万 | -0.13% |
| 04/24 | 4,034 | 4,060 | 3,978 | 3,995 | -1.58% | 1,231,700 | 6590億5719万 | +4.77% |
| 04/23 | 4,014 | 4,090 | 3,982 | 4,059 | -0.27% | 1,485,000 | 6696億1530万 | +7.01% |
| 04/23 | （空売り報告）Barclays Capital Securities Ltd 749,004株（0.45%）-0.05%義務消失 |
| 04/22 | 4,149 | 4,185 | 4,041 | 4,070 | -0.93% | 1,428,600 | 6714億2997万 | +7.87% |
| 04/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.59%義務消失 |
| 04/22 | （空売り報告）Barclays Capital Securities Ltd 835,204株（0.5%）再IN |
| 04/21 | （5%ルール）アモーヴァ・アセットマネジメント（3.78%）三井住友トラスト・アセットマネジメント（1.44%） |
| 04/21 | 4,017 | 4,108 | 3,985 | 4,108 | +3.29% | 2,171,500 | 6776億9885万 | +9.55% |
| 04/21 | （空売り報告）J.P. MORGAN SECURITIES PLC 974,014株（0.59%）-0.04% |
| 04/20 | 3,890 | 3,993 | 3,870 | 3,977 | +2.11% | 1,242,800 | 6560億8772万 | +6.79% |
| 04/20 | （空売り報告）BNP Paribas Financial Markets SNC 814,141株（0.49%）-0.08%義務消失 |
| 04/17 | 3,933 | 4,014 | 3,895 | 3,895 | -1.44% | 1,196,300 | 6425億6014万 | +5.18% |
| 04/17 | （空売り報告）BNP Paribas Financial Markets SNC 946,241株（0.57%）再IN |
| 04/16 | 3,918 | 3,994 | 3,884 | 3,952 | +3.27% | 1,448,200 | 6519億6345万 | +7.27% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 821,993株（0.49%）-0.06%義務消失 |
| 04/15 | 3,686 | 3,869 | 3,673 | 3,827 | +5.43% | 2,028,100 | 6313億4214万 | +4.39% |
| 04/15 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,047,600株（0.63%）再IN |
| 04/14 | 3,627 | 3,645 | 3,546 | 3,630 | +0.78% | 1,380,700 | 5988億4295万 | -0.77% |
| 04/13 | 3,568 | 3,655 | 3,546 | 3,602 | -0.3% | 1,590,400 | 5942億2378万 | -1.34% |
| 04/13 | （空売り報告）Barclays Capital Securities Ltd 918,804株（0.55%）再IN |
| 04/10 | 3,778 | 3,787 | 3,577 | 3,613 | -4.87% | 2,860,600 | 5960億3845万 | -0.93% |
| 04/10 | （空売り報告）Barclays Capital Securities Ltd 789,254株（0.47%）-0.11%義務消失 |
| 04/09 | 3,850 | 3,906 | 3,773 | 3,798 | -2.91% | 1,832,600 | 6265億5800万 | +4.43% |
| 04/09 | （空売り報告）Barclays Capital Securities Ltd 966,754株（0.58%）-0.03% |
| 04/08 | 4,000 | 4,060 | 3,853 | 3,912 | -1.01% | 2,622,200 | 6453億6463万 | +8.13% |
| 04/08 | （空売り報告）Barclays Capital Securities Ltd 1,019,654株（0.61%）+0.11% |
| 04/07 | 4,096 | 4,106 | 3,875 | 3,952 | +0.56% | 2,225,600 | 6519億6345万 | +9.81% |
| 04/06 | 3,964 | 3,996 | 3,908 | 3,930 | -0.83% | 1,105,000 | 6483億3410万 | +9.72% |
| 04/03 | 3,958 | 3,983 | 3,920 | 3,963 | +1.51% | 1,437,400 | 6537億7813万 | +10.95% |
| 04/02 | 3,900 | 3,971 | 3,827 | 3,904 | +0.33% | 1,789,100 | 6440億4487万 | +9.72% |
| 04/01 | 3,778 | 3,891 | 3,760 | 3,891 | +5.99% | 2,251,600 | 6419億25万 | +9.92% |
| 03/31 | 3,743 | 3,777 | 3,662 | 3,671 | -0.89% | 2,119,900 | 6056億674万 | +4.29% |
| 03/30 | 3,676 | 3,712 | 3,623 | 3,704 | -1.59% | 1,842,800 | 6110億5077万 | +5.32% |
| 03/27 | 3,630 | 3,771 | 3,626 | 3,764 | +5.08% | 2,536,200 | 6209億4900万 | +7.3% |
| 03/26 | 3,595 | 3,635 | 3,525 | 3,582 | -0.08% | 1,155,900 | 5909億2437万 | +2.49% |
| 03/25 | 3,548 | 3,587 | 3,522 | 3,585 | +1.33% | 1,339,000 | 5914億1928万 | +2.69% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 825,031株（0.5%）再IN |
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。
