| 2026 |
| 03/06 | 5,360 | 5,450 | 5,330 | 5,420 | -1.09% | 63,300 | 1275億5835万 | -5.71% |
| 03/05 | 5,580 | 5,600 | 5,440 | 5,480 | +1.86% | 72,900 | 1289億7044万 | -4.7% |
| 03/04 | 5,450 | 5,510 | 5,290 | 5,380 | -4.78% | 115,600 | 1266億1696万 | -6.5% |
| 03/03 | 5,820 | 5,860 | 5,630 | 5,650 | -4.24% | 85,600 | 1329億7134万 | -1.91% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 139,163株（0.59%）-0.02% |
| 03/02 | 5,860 | 5,950 | 5,780 | 5,900 | -1.01% | 90,200 | 1388億5503万 | +2.47% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 144,847株（0.61%）-0.01% |
| 02/27 | 5,860 | 5,960 | 5,850 | 5,960 | +0.68% | 59,800 | 1402億6712万 | +3.83% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 146,347株（0.62%）-0.01% |
| 02/26 | 5,940 | 5,980 | 5,890 | 5,920 | -0.17% | 41,600 | 1393億2573万 | +3.53% |
| 02/26 | （空売り報告）Nomura International plc 226,507株（0.96%）-0.06% |
| 02/25 | 6,020 | 6,020 | 5,910 | 5,930 | -1.98% | 52,000 | 1395億6107万 | +4.11% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 149,481株（0.63%）-0.01% |
| 02/24 | 5,880 | 6,070 | 5,820 | 6,050 | +2.89% | 64,500 | 1423億8524万 | +6.48% |
| 02/24 | （空売り報告）Nomura International plc 240,477株（1.02%）+0.12% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 152,281株（0.64%）-0.01% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 112,428株（0.47%）-0.11%義務消失 |
| 02/20 | 6,010 | 6,030 | 5,870 | 5,880 | -3.29% | 91,800 | 1383億8434万 | +3.87% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 154,381株（0.65%）-0.01% |
| 02/19 | 6,000 | 6,090 | 5,950 | 6,080 | +1.84% | 62,800 | 1430億9129万 | +7.78% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 156,581株（0.66%）-0.01% |
| 02/18 | 5,900 | 6,000 | 5,880 | 5,970 | +1.53% | 76,600 | 1405億246万 | +6.46% |
| 02/18 | （空売り報告）Nomura International plc 213,610株（0.9%）+0.02% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 157,881株（0.67%）+0.01% |
| 02/17 | 5,860 | 5,970 | 5,800 | 5,880 | +0.34% | 44,900 | 1383億8434万 | +5.34% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 156,081株（0.66%）-0.01% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 136,628株（0.58%）-0.02% |
| 02/16 | 5,900 | 5,910 | 5,810 | 5,860 | -0.85% | 62,000 | 1379億1364万 | +5.55% |
| 02/16 | （空売り報告）Nomura International plc 208,932株（0.88%）-0.04% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 158,481株（0.67%）-0.01% |
| 02/13 | 6,000 | 6,020 | 5,850 | 5,910 | -1.99% | 95,700 | 1390億9038万 | +6.93% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 116,131株（0.49%）-0.01%義務消失 |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 161,481株（0.68%）-0.05% |
| 02/12 | 5,980 | 6,050 | 5,940 | 6,030 | +1.86% | 157,600 | 1419億1455万 | +9.54% |
| 02/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 172,281株（0.73%）-0.01% |
| 02/10 | 5,700 | 5,960 | 5,690 | 5,920 | +4.04% | 212,200 | 1393億2573万 | +7.99% |
| 02/09 | （IR情報）16:30 代表取締役の異動(社長交代)に関するお知らせ |
| 02/09 | （IR情報）16:30 2026年3月期連結業績予想の修正に関するお知らせ |
| 02/09 | （IR情報）16:30 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/09 | 5,690 | 5,700 | 5,590 | 5,690 | +1.07% | 89,900 | 1339億1273万 | +4.25% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 175,408株（0.74%）-0.02% |
| 02/06 | 5,590 | 5,660 | 5,540 | 5,630 | +0.72% | 63,000 | 1325億65万 | +3.49% |
| 02/05 | 5,650 | 5,680 | 5,560 | 5,590 | -0.36% | 79,900 | 1315億5926万 | +3.06% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 117,738株（0.5%）再IN |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 181,108株（0.76%）-0.02% |
| 02/04 | 5,530 | 5,620 | 5,500 | 5,610 | +1.45% | 77,500 | 1320億2995万 | +3.72% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 116,338株（0.49%）-0.03%義務消失 |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 185,408株（0.78%）-0.04% |
| 02/03 | 5,510 | 5,570 | 5,480 | 5,530 | +1.28% | 63,800 | 1301億4717万 | +2.54% |
| 02/02 | 5,530 | 5,650 | 5,450 | 5,460 | -1.09% | 88,300 | 1284億9974万 | +1.54% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 194,308株（0.82%）-0.01% |
| 01/30 | 5,460 | 5,520 | 5,430 | 5,520 | +1.1% | 57,500 | 1299億1183万 | +2.93% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 196,908株（0.83%）+0.01% |
| 01/29 | 5,400 | 5,490 | 5,360 | 5,460 | +0.18% | 60,500 | 1284億9974万 | +2.19% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 195,108株（0.82%）-0.01% |
| 01/28 | 5,530 | 5,560 | 5,400 | 5,450 | -2.5% | 68,200 | 1282億6439万 | +2.41% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 197,208株（0.83%）+0.01% |
| 01/27 | 5,480 | 5,590 | 5,460 | 5,590 | +1.27% | 92,100 | 1315億5926万 | +5.41% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 193,808株（0.82%）+0.04% |
| 01/26 | 5,540 | 5,610 | 5,480 | 5,520 | -1.43% | 81,500 | 1299億1183万 | +4.64% |
| 01/26 | （空売り報告）Nomura International plc 218,138株（0.92%）+0.09% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 184,908株（0.78%）+0.03% |
| 01/23 | 5,630 | 5,650 | 5,480 | 5,600 | +2.38% | 127,500 | 1317億9461万 | +6.65% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 177,408株（0.75%）+0.02% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 143,428株（0.6%）+0.07% |
| 01/22 | 5,390 | 5,490 | 5,390 | 5,470 | +1.11% | 47,900 | 1287億3509万 | +4.69% |
| 01/21 | 5,280 | 5,410 | 5,280 | 5,410 | +0.74% | 47,200 | 1273億2300万 | +4% |
| 01/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 173,508株（0.73%）-0.01% |
| 01/20 | 5,490 | 5,490 | 5,360 | 5,370 | -3.42% | 71,700 | 1263億8161万 | +3.61% |
| 01/20 | （空売り報告）Nomura International plc 196,026株（0.83%）+0.13% |
| 01/19 | 5,510 | 5,580 | 5,440 | 5,560 | +0.54% | 112,300 | 1308億5322万 | +7.61% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 124,338株（0.52%）新規 |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 175,208株（0.74%）+0.01% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 125,228株（0.53%）再IN |
| 01/16 | 5,460 | 5,540 | 5,400 | 5,530 | +2.6% | 160,700 | 1301億4717万 | +7.59% |
| 01/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 172,808株（0.73%）+0.02% |
| 01/15 | 5,280 | 5,410 | 5,230 | 5,390 | +2.67% | 149,200 | 1268億5231万 | +5.5% |
| 01/15 | （空売り報告）Nomura International plc 165,040株（0.7%）+0.03% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 168,208株（0.71%）-0.01% |
| 01/14 | 5,280 | 5,310 | 5,220 | 5,250 | -1.5% | 49,500 | 1235億5744万 | +3.37% |
| 01/13 | 5,230 | 5,330 | 5,160 | 5,330 | +3.9% | 97,600 | 1254億4022万 | +5.42% |
| 01/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 170,708株（0.72%）-0.01% |
| 01/09 | 5,280 | 5,290 | 5,040 | 5,130 | -1.91% | 166,500 | 1207億3327万 | +2.03% |
| 01/09 | （空売り報告）Nomura International plc 160,017株（0.67%）-0.14% |
| 01/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 173,508株（0.73%）-0.01% |
| 01/08 | 5,360 | 5,360 | 5,130 | 5,230 | -2.43% | 134,600 | 1230億8675万 | +4.39% |
| 01/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 175,608株（0.74%）-0.01% |
| 01/07 | 5,390 | 5,490 | 5,350 | 5,360 | -1.65% | 112,900 | 1261億4627万 | +7.39% |
| 01/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 177,708株（0.75%）+0.03% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 116,228株（0.49%）-0.01%義務消失 |
| 01/06 | 5,380 | 5,500 | 5,360 | 5,450 | +2.25% | 230,800 | 1282億6439万 | +9.77% |
| 01/06 | （空売り報告）Nomura International plc 192,159株（0.81%）+0.04% |
| 01/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 169,808株（0.72%）+0.06% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 118,253株（0.5%）新規 |
| 01/05 | 5,220 | 5,400 | 5,210 | 5,330 | +2.11% | 224,900 | 1254億4022万 | +8.07% |
| 01/05 | （空売り報告）Nomura International plc 182,266株（0.77%）+0.16% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 156,608株（0.66%）+0.06% |
| 2025 |
| 12/30 | 5,250 | 5,280 | 5,200 | 5,220 | -0.57% | 44,200 | 1228億5140万 | +6.51% |
| 12/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 142,908株（0.6%）+0.02% |
| 12/29 | 5,220 | 5,260 | 5,200 | 5,250 | +0.96% | 72,200 | 1235億5744万 | +7.74% |
| 12/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 136,708株（0.58%）+0.04% |
| 12/26 | 5,240 | 5,280 | 5,170 | 5,200 | -0.19% | 131,500 | 1223億8071万 | +7.35% |
| 12/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 127,708株（0.54%）新規 |
| 12/25 | 5,160 | 5,210 | 5,150 | 5,210 | +1.36% | 104,100 | 1226億1605万 | +8.25% |
| 12/24 | 5,180 | 5,200 | 5,100 | 5,140 | +0.59% | 121,600 | 1209億6862万 | +7.55% |
| 12/24 | （空売り報告）Nomura International plc 143,767株（0.61%）+0.09% |
| 12/23 | 5,020 | 5,150 | 5,020 | 5,110 | +1.79% | 117,700 | 1202億6258万 | +7.51% |
| 12/22 | 4,975 | 5,070 | 4,925 | 5,020 | +1.62% | 67,100 | 1181億4445万 | +6.09% |
| 12/22 | （空売り報告）Nomura International plc 124,110株（0.52%）新規 |
| 12/19 | 4,940 | 4,965 | 4,915 | 4,940 | -0.4% | 45,800 | 1162億6167万 | +4.82% |
| 12/18 | 4,910 | 5,000 | 4,880 | 4,960 | +1.12% | 84,300 | 1167億3236万 | +5.67% |
| 12/17 | 4,900 | 4,930 | 4,885 | 4,905 | +0.1% | 43,500 | 1154億3795万 | +4.94% |
| 12/16 | 4,950 | 4,970 | 4,900 | 4,900 | -1.01% | 69,200 | 1153億2028万 | +5.31% |
| 12/15 | 4,940 | 4,975 | 4,905 | 4,950 | +0.92% | 60,500 | 1164億9702万 | +6.82% |
| 12/12 | 4,990 | 4,995 | 4,875 | 4,905 | -0.51% | 82,900 | 1154億3795万 | +6.42% |
| 12/11 | 4,970 | 4,995 | 4,885 | 4,930 | -0.8% | 144,500 | 1160億2632万 | +7.55% |
| 12/10 | 4,925 | 5,020 | 4,920 | 4,970 | +1.64% | 161,800 | 1169億6771万 | +9.16% |
| 12/09 | 4,780 | 4,900 | 4,760 | 4,890 | +2.95% | 143,300 | 1150億8493万 | +8.11% |
| 12/08 | 4,700 | 4,780 | 4,695 | 4,750 | +2.04% | 65,000 | 1117億9007万 | +5.67% |
| 12/05 | 4,665 | 4,690 | 4,640 | 4,655 | -0.21% | 60,000 | 1095億5427万 | +4.05% |
| 12/04 | 4,630 | 4,675 | 4,615 | 4,665 | +0.76% | 63,400 | 1097億8961万 | +4.76% |
| 12/03 | 4,690 | 4,715 | 4,610 | 4,630 | -1.28% | 100,400 | 1089億6590万 | +4.4% |
| 12/02 | 4,745 | 4,745 | 4,655 | 4,690 | -1.16% | 114,000 | 1103億7798万 | +6.06% |
| 12/01 | 4,730 | 4,760 | 4,705 | 4,745 | +0.85% | 94,200 | 1116億7239万 | +7.69% |
| 11/28 | 4,630 | 4,720 | 4,620 | 4,705 | +1.84% | 81,100 | 1107億3100万 | +7.35% |
| 11/27 | 4,575 | 4,625 | 4,575 | 4,620 | +1.32% | 58,100 | 1087億3055万 | +5.94% |
| 11/26 | 4,525 | 4,575 | 4,520 | 4,560 | +0.77% | 39,600 | 1073億1846万 | +5.04% |
| 11/25 | 4,550 | 4,570 | 4,515 | 4,525 | +0.22% | 61,100 | 1064億9475万 | +4.7% |
| 11/21 | 4,425 | 4,515 | 4,420 | 4,515 | +1.57% | 75,300 | 1062億5940万 | +4.93% |
| 11/20 | 4,405 | 4,465 | 4,375 | 4,445 | +1.95% | 44,200 | 1046億1197万 | +3.73% |
| 11/19 | 4,470 | 4,495 | 4,355 | 4,360 | -2.9% | 50,100 | 1026億1151万 | +2.08% |
| 11/18 | 4,520 | 4,570 | 4,475 | 4,490 | -1.75% | 57,600 | 1056億7103万 | +5.45% |
| 11/17 | 4,580 | 4,580 | 4,525 | 4,570 | +0.44% | 53,200 | 1075億5381万 | +7.76% |
| 11/14 | 4,470 | 4,575 | 4,445 | 4,550 | +1.9% | 105,400 | 1070億8312万 | +7.72% |
| 11/13 | 4,480 | 4,490 | 4,440 | 4,465 | +0.22% | 40,500 | 1050億8266万 | +6.21% |
| 11/12 | 4,395 | 4,480 | 4,375 | 4,455 | +1.83% | 77,500 | 1048億4732万 | +6.32% |
| 11/11 | 4,390 | 4,425 | 4,345 | 4,375 | -1.35% | 55,300 | 1029億6454万 | +4.82% |
| 11/10 | 4,350 | 4,435 | 4,325 | 4,435 | +2.31% | 94,600 | 1043億7662万 | +6.58% |
| 11/07 | 4,260 | 4,335 | 4,260 | 4,335 | +1.76% | 75,200 | 1020億2314万 | +4.61% |
| 11/06 | 4,230 | 4,305 | 4,180 | 4,260 | +2.4% | 144,700 | 1002億5804万 | +3.1% |
| 11/05 | （IR情報）15:00 2025年度第2四半期(中間期)決算の概要 |
| 11/05 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/05 | 4,220 | 4,250 | 4,110 | 4,160 | -1.54% | 152,800 | 979億456万 | +0.82% |
| 11/04 | 4,260 | 4,305 | 4,210 | 4,225 | +0.6% | 106,100 | 994億3432万 | +2.45% |
| 10/31 | 4,195 | 4,200 | 4,165 | 4,200 | -0.12% | 40,600 | 988億4595万 | +1.82% |
| 10/30 | 4,150 | 4,220 | 4,150 | 4,205 | +1.33% | 50,100 | 989億6363万 | +1.91% |
| 10/29 | 4,205 | 4,205 | 4,145 | 4,150 | -1.31% | 46,400 | 976億6922万 | +0.61% |
| 10/28 | 4,300 | 4,300 | 4,190 | 4,205 | -2.44% | 53,000 | 989億6363万 | +1.91% |
| 10/27 | 4,295 | 4,335 | 4,295 | 4,310 | +0.58% | 58,000 | 1014億3478万 | +4.48% |
| 10/24 | 4,215 | 4,285 | 4,200 | 4,285 | +2.76% | 89,100 | 1008億4641万 | +3.98% |
| 10/23 | 4,145 | 4,190 | 4,140 | 4,170 | +0.6% | 60,600 | 981億3991万 | +1.26% |
| 10/22 | 4,115 | 4,160 | 4,105 | 4,145 | +0.61% | 81,800 | 975億5154万 | +0.58% |
| 10/21 | 4,090 | 4,130 | 4,090 | 4,120 | +0.61% | 30,700 | 969億6317万 | -0.1% |
| 10/20 | 4,080 | 4,100 | 4,060 | 4,095 | +1.24% | 29,100 | 963億7480万 | -0.82% |
| 10/17 | 4,060 | 4,075 | 4,045 | 4,045 | -0.74% | 19,300 | 951億9807万 | -2.2% |
| 10/16 | 4,075 | 4,100 | 4,060 | 4,075 | -0.12% | 24,200 | 959億411万 | -1.71% |
| 10/15 | 4,070 | 4,100 | 4,065 | 4,080 | +0.99% | 30,500 | 960億2178万 | -1.81% |
| 10/14 | 3,995 | 4,080 | 3,990 | 4,040 | -0.49% | 41,100 | 950億8039万 | -2.93% |
| 10/10 | 4,130 | 4,135 | 4,060 | 4,060 | -2.17% | 42,900 | 955億5109万 | -2.66% |
| 10/09 | 4,085 | 4,150 | 4,080 | 4,150 | +2.09% | 39,900 | 976億6922万 | -0.67% |
| 10/08 | 4,150 | 4,150 | 4,065 | 4,065 | -1.22% | 36,400 | 956億6876万 | -2.8% |
| 10/07 | 4,055 | 4,155 | 4,050 | 4,115 | +1.48% | 57,800 | 968億4550万 | -1.77% |
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。
