| 2026 |
| 08/20 | 3,535 | 3,870 | 3,505 | 3,855 | +11.26% | 878,200 | 2300億3079万 | +39.83% |
| 08/19 | 3,520 | 3,630 | 3,460 | 3,465 | +1.32% | 610,400 | 2067億5920万 | +28.57% |
| 08/18 | 3,280 | 3,475 | 3,270 | 3,420 | +2.09% | 650,300 | 2040億7401万 | +29.06% |
| 08/17 | 3,480 | 3,640 | 3,350 | 3,350 | +0.15% | 1,366,100 | 1998億9706万 | +28.7% |
| 08/14 | 3,115 | 3,345 | 3,115 | 3,345 | +17.62% | 941,400 | 1995億9870万 | +30.72% |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 752,491株（1.25%）-0.06% |
| 08/13 | （IR情報）15:30 株式給付信託(J-ESOP)への追加拠出に関するお知らせ |
| 08/13 | （IR情報）15:30 2026年6月期決算短信〔日本基準〕(連結) |
| 08/13 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 08/13 | （IR情報）15:30 2026年6月期連結業績と前期実績値及び業績予想との差異に関するお知らせ |
| 08/13 | （IR情報）15:30 2026年6月期決算説明資料 |
| 08/13 | 2,808 | 2,876 | 2,745 | 2,844 | +1.14% | 834,000 | 1697億365万 | +13.08% |
| 08/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 784,991株（1.31%）-0.1% |
| 08/12 | 2,723 | 2,821 | 2,716 | 2,812 | +3.27% | 544,900 | 1677億9419万 | +12.84% |
| 08/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 843,491株（1.41%）-0.09% |
| 08/10 | 2,604 | 2,743 | 2,517 | 2,723 | -0.33% | 563,800 | 1624億8349万 | +10.24% |
| 08/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 896,991株（1.5%）-0.1% |
| 08/07 | 2,682 | 2,758 | 2,660 | 2,732 | +1.49% | 453,400 | 1630億2052万 | +11.69% |
| 08/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 961,991株（1.6%）-0.17% |
| 08/06 | 2,613 | 2,704 | 2,602 | 2,692 | +1.09% | 357,400 | 1606億3369万 | +11.19% |
| 08/05 | 2,573 | 2,663 | 2,565 | 2,663 | +4.35% | 350,300 | 1589億324万 | +11.42% |
| 08/04 | 2,522 | 2,620 | 2,487 | 2,552 | +0.08% | 302,300 | 1522億7979万 | +7.95% |
| 08/03 | 2,549 | 2,587 | 2,498 | 2,550 | -1.89% | 409,500 | 1521億6045万 | +8.88% |
| 07/31 | 2,378 | 2,647 | 2,365 | 2,599 | -0.35% | 435,200 | 1550億8431万 | +12.27% |
| 07/30 | 2,655 | 2,768 | 2,580 | 2,608 | -3.59% | 498,700 | 1556億2135万 | +14.04% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,059,791株（1.77%）-0.11% |
| 07/29 | 2,530 | 2,705 | 2,483 | 2,705 | +5.54% | 873,100 | 1614億941万 | +19.74% |
| 07/28 | 2,555 | 2,582 | 2,474 | 2,563 | +0.51% | 430,900 | 1529億3617万 | +15.19% |
| 07/27 | 2,455 | 2,579 | 2,441 | 2,550 | +6.03% | 479,800 | 1521億6045万 | +15.8% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,129,791株（1.88%）-0.03% |
| 07/24 | 2,284 | 2,408 | 2,278 | 2,405 | +3.09% | 324,300 | 1435億818万 | +10.32% |
| 07/23 | 2,335 | 2,335 | 2,281 | 2,333 | -3.28% | 390,600 | 1392億1189万 | +7.91% |
| 07/22 | 2,417 | 2,444 | 2,332 | 2,412 | -1.55% | 501,600 | 1439億2588万 | +12.4% |
| 07/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,141,991株（1.91%）+0.03% |
| 07/21 | 2,450 | 2,495 | 2,408 | 2,450 | +1.79% | 299,000 | 1461億9337万 | +15.29% |
| 07/17 | 2,420 | 2,454 | 2,364 | 2,407 | -2.94% | 419,400 | 1436億2753万 | +14.35% |
| 07/16 | 2,424 | 2,498 | 2,416 | 2,480 | +3.08% | 435,000 | 1479億8349万 | +19.12% |
| 07/15 | 2,278 | 2,423 | 2,262 | 2,406 | +3.93% | 531,700 | 1435億6786万 | +16.68% |
| 07/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,128,074株（1.88%）-0.07% |
| 07/14 | 2,342 | 2,387 | 2,298 | 2,315 | -0.6% | 440,300 | 1381億3782万 | +13.15% |
| 07/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,167,746株（1.95%）+0.06% |
| 07/13 | 2,210 | 2,338 | 2,173 | 2,329 | +3.51% | 452,400 | 1389億7321万 | +14.56% |
| 07/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,133,546株（1.89%）+0.14% |
| 07/10 | 2,245 | 2,294 | 2,226 | 2,250 | +0.31% | 216,000 | 1342億5922万 | +11.22% |
| 07/09 | 2,233 | 2,288 | 2,223 | 2,243 | -0.4% | 270,200 | 1338億4152万 | +11.09% |
| 07/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,051,446株（1.75%）+0.07% |
| 07/08 | 2,310 | 2,374 | 2,212 | 2,252 | -0.44% | 348,400 | 1343億7856万 | +11.76% |
| 07/07 | 2,270 | 2,311 | 2,229 | 2,262 | -0.09% | 294,800 | 1349億7527万 | +12.2% |
| 07/06 | 2,144 | 2,264 | 2,140 | 2,264 | +6.59% | 520,200 | 1350億9461万 | +12.08% |
| 07/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,004,346株（1.68%）-0.13% |
| 07/03 | 2,149 | 2,164 | 2,064 | 2,124 | +0.38% | 541,300 | 1267億4070万 | +5.25% |
| 07/02 | 1,998 | 2,116 | 1,928 | 2,116 | +10.32% | 1,129,500 | 1262億6333万 | +4.91% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,085,031株（1.81%）-0.14% |
| 07/01 | 1,966 | 1,976 | 1,883 | 1,918 | -3.91% | 531,600 | 1144億4852万 | -4.81% |
| 06/30 | 1,986 | 2,044 | 1,951 | 1,996 | -0.84% | 291,100 | 1191億284万 | -1.33% |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,170,631株（1.95%）-0.06% |
| 06/29 | 2,019 | 2,066 | 1,956 | 2,013 | +7.3% | 715,400 | 1201億1724万 | -0.89% |
| 06/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,202,331株（2.01%）+0.03% |
| 06/26 | 1,868 | 1,888 | 1,840 | 1,876 | -0.64% | 314,000 | 1119億4235万 | -7.95% |
| 06/25 | 1,915 | 1,915 | 1,866 | 1,888 | -1.51% | 244,000 | 1126億5840万 | -7.99% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,185,126株（1.98%）-0.11% |
| 06/24 | 1,925 | 1,929 | 1,888 | 1,917 | +2.9% | 207,200 | 1143億8885万 | -7.17% |
| 06/23 | 1,962 | 1,977 | 1,859 | 1,863 | -5.77% | 497,600 | 1111億6663万 | -10.26% |
| 06/22 | 1,979 | 2,064 | 1,953 | 1,977 | -0.8% | 314,600 | 1179億6910万 | -5.54% |
| 06/19 | 1,960 | 2,006 | 1,923 | 1,993 | +0.91% | 385,000 | 1189億2383万 | -5.14% |
| 06/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,253,326株（2.09%）-0.2% |
| 06/18 | 1,912 | 1,985 | 1,888 | 1,975 | +3.03% | 444,300 | 1178億4976万 | -6.35% |
| 06/17 | 1,910 | 1,919 | 1,838 | 1,917 | +0.89% | 606,900 | 1143億8885万 | -9.4% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,371,326株（2.29%）-0.01% |
| 06/16 | 1,910 | 1,932 | 1,865 | 1,900 | -1.66% | 485,600 | 1133億7445万 | -10.92% |
| 06/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,376,326株（2.3%）+0.02% |
| 06/15 | 1,850 | 1,947 | 1,838 | 1,932 | +4.26% | 244,400 | 1152億8391万 | -10.14% |
| 06/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,361,326株（2.28%）-0.07% |
| 06/12 | 1,981 | 1,988 | 1,851 | 1,853 | -6.46% | 650,200 | 1105億6992万 | -14.69% |
| 06/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,403,026株（2.35%）+0.15% |
| 06/11 | 2,002 | 2,026 | 1,952 | 1,981 | -1.3% | 247,500 | 1182億778万 | -9.75% |
| 06/10 | 2,000 | 2,030 | 1,952 | 2,007 | +1.06% | 281,800 | 1197億5922万 | -9.14% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,318,126株（2.2%）-0.11% |
| 06/09 | 2,082 | 2,113 | 1,972 | 1,986 | -4.06% | 475,400 | 1185億613万 | -10.5% |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,381,358株（2.31%）+0.07% |
| 06/08 | 2,117 | 2,160 | 2,068 | 2,070 | -3.94% | 354,000 | 1235億1848万 | -7.22% |
| 06/05 | （5%ルール）みずほ信託銀行（0.56%）みずほ証券（0.01%）アセットマネジメントOne（2.01%） |
| 06/05 | 2,144 | 2,188 | 2,143 | 2,155 | +0.84% | 256,500 | 1285億9049万 | -3.67% |
| 06/04 | 2,247 | 2,247 | 2,137 | 2,137 | -6.11% | 482,200 | 1275億1642万 | -4.56% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,339,358株（2.24%）+0.08% |
| 06/03 | 2,356 | 2,389 | 2,270 | 2,276 | -3.35% | 775,600 | 1358億1066万 | +1.43% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,292,658株（2.16%）+0.19% |
| 06/02 | 2,350 | 2,371 | 2,243 | 2,355 | +5.94% | 797,400 | 1405億2465万 | +4.81% |
| 06/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,180,758株（1.97%）+0.09% |
| 06/01 | 2,230 | 2,292 | 2,188 | 2,223 | +5.26% | 772,600 | 1326億4811万 | -1.68% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,124,658株（1.88%）-0.11% |
| 05/29 | 2,111 | 2,215 | 2,096 | 2,112 | +2.47% | 505,000 | 1260億2465万 | -7.04% |
| 05/28 | 2,088 | 2,122 | 2,044 | 2,061 | -2.37% | 535,600 | 1229億8144万 | -9.88% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,189,612株（1.99%）-0.09% |
| 05/27 | 2,150 | 2,169 | 2,092 | 2,111 | -3.61% | 476,100 | 1259億6498万 | -8.3% |
| 05/26 | 2,190 | 2,230 | 2,150 | 2,190 | +0.14% | 654,100 | 1306億7897万 | -5.32% |
| 05/25 | 2,293 | 2,299 | 2,167 | 2,187 | -2.63% | 819,000 | 1304億9996万 | -5.61% |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,246,312株（2.08%）+0.4% |
| 05/22 | （5%ルール）みずほ信託銀行（0.56%）みずほ証券（3.1%）アセットマネジメントOne（1.96%） |
| 05/22 | 2,222 | 2,315 | 2,147 | 2,246 | +1.81% | 641,500 | 1340億2053万 | -2.9% |
| 05/22 | （空売り報告）JPM Securities Japan Co Ltd. 284,335株（0.47%）-0.03%義務消失 |
| 05/21 | 2,243 | 2,268 | 2,178 | 2,206 | +0.32% | 630,100 | 1316億3370万 | -4.13% |
| 05/21 | （空売り報告）JPM Securities Japan Co Ltd. 300,135株（0.5%）再IN |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,008,312株（1.68%）-0.03% |
| 05/20 | 2,326 | 2,344 | 2,180 | 2,199 | -3.43% | 892,600 | 1312億1601万 | -4.02% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,025,712株（1.71%）-0.16% |
| 05/19 | 2,282 | 2,320 | 2,234 | 2,277 | +4.35% | 547,600 | 1358億7033万 | -0.44% |
| 05/18 | 2,249 | 2,291 | 2,148 | 2,182 | 0% | 699,800 | 1302億160万 | -4.38% |
| 05/15 | 2,200 | 2,240 | 2,122 | 2,182 | +1.44% | 713,100 | 1302億160万 | -4.3% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,119,812株（1.87%）-0.14% |
| 05/14 | 2,300 | 2,319 | 2,064 | 2,151 | -8.66% | 1,609,300 | 1283億5181万 | -5.33% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,199,912株（2.01%）+0.09% |
| 05/13 | （IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:30 2026年6月期第3四半期決算説明資料 |
| 05/13 | 2,390 | 2,404 | 2,332 | 2,355 | +1.95% | 623,600 | 1405億2465万 | +3.93% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,150,012株（1.92%）-0.12% |
| 05/12 | 2,456 | 2,476 | 2,300 | 2,310 | -7.04% | 863,700 | 1378億3946万 | +2.67% |
| 05/11 | 2,468 | 2,517 | 2,430 | 2,485 | +2.05% | 462,800 | 1482億8185万 | +10.89% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,220,213株（2.04%）-0.14% |
| 05/08 | 2,400 | 2,544 | 2,388 | 2,435 | +4.96% | 659,500 | 1452億9831万 | +9.59% |
| 05/07 | 2,324 | 2,388 | 2,249 | 2,320 | +2.02% | 595,700 | 1384億3617万 | +5.22% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,304,013株（2.18%）-0.18% |
| 05/01 | 2,261 | 2,305 | 2,225 | 2,274 | +0.35% | 373,700 | 1356億9131万 | +3.36% |
| 04/30 | 2,251 | 2,327 | 2,251 | 2,266 | +1.57% | 612,900 | 1352億1395万 | +3.28% |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,413,813株（2.36%）-0.13% |
| 04/28 | 2,207 | 2,260 | 2,206 | 2,231 | +1.59% | 557,500 | 1331億2547万 | +1.92% |
| 04/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,486,413株（2.49%）-0.03% |
| 04/27 | 2,331 | 2,331 | 2,194 | 2,196 | -3.73% | 827,300 | 1310億3699万 | +0.55% |
| 04/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,506,013株（2.52%）+0.16% |
| 04/24 | 2,304 | 2,344 | 2,250 | 2,281 | -2.77% | 841,500 | 1361億901万 | +4.73% |
| 04/23 | （IR情報）15:30 臨時株主総会招集のための基準日設定及び資本金の額の減少(減資)に関するお知らせ |
| 04/23 | 2,440 | 2,440 | 2,281 | 2,346 | -13.43% | 1,475,600 | 1399億8761万 | +8.26% |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,413,697株（2.36%）-0.1% |
| 04/22 | 2,594 | 2,735 | 2,579 | 2,710 | +8.66% | 1,352,400 | 1617億777万 | +25.64% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,471,491株（2.46%）+0.1% |
| 04/21 | 2,469 | 2,525 | 2,460 | 2,494 | +1.01% | 771,100 | 1488億1888万 | +17.03% |
| 04/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,411,270株（2.36%）-0.11% |
| 04/20 | 2,441 | 2,475 | 2,411 | 2,469 | +1.15% | 690,100 | 1473億2711万 | +16.85% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,478,278株（2.47%）-0.2% |
| 04/17 | 2,382 | 2,455 | 2,351 | 2,441 | +1.84% | 795,600 | 1456億5633万 | +16.57% |
| 04/16 | 2,395 | 2,420 | 2,342 | 2,397 | +4.44% | 1,133,800 | 1430億3082万 | +15.3% |
| 04/15 | 2,173 | 2,312 | 2,130 | 2,295 | +10.71% | 1,322,400 | 1369億4440万 | +10.92% |
| 04/14 | 2,050 | 2,091 | 1,999 | 2,073 | +6.14% | 1,075,200 | 1236億9749万 | +0.24% |
| 04/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,595,626株（2.67%）+0.18% |
| 04/13 | 1,929 | 1,978 | 1,914 | 1,953 | -0.31% | 713,300 | 1165億3700万 | -6.33% |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,488,426株（2.49%）-0.08% |
| 04/10 | 1,989 | 2,007 | 1,937 | 1,959 | -6.22% | 873,200 | 1168億9502万 | -6.89% |
| 04/09 | 2,149 | 2,170 | 2,057 | 2,089 | -3.55% | 534,000 | 1246億5222万 | -1.18% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,534,326株（2.57%）+0.26% |
| 04/08 | 2,150 | 2,178 | 2,126 | 2,166 | +2.41% | 612,300 | 1292億4687万 | +2.56% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,383,901株（2.31%）+0.05% |
| 04/07 | 2,037 | 2,180 | 2,034 | 2,115 | +5.91% | 841,200 | 1262億366万 | +0.52% |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,351,719株（2.26%）+0.25% |
| 04/06 | 2,019 | 2,043 | 1,992 | 1,997 | -0.05% | 406,000 | 1191億6251万 | -4.95% |
| 04/03 | 1,976 | 2,007 | 1,951 | 1,998 | +2.2% | 352,200 | 1192億2218万 | -5.17% |
| 04/02 | 2,035 | 2,055 | 1,951 | 1,955 | -6.24% | 798,200 | 1166億5634万 | -7.57% |
| 04/01 | 2,020 | 2,101 | 2,001 | 2,085 | +3.47% | 574,300 | 1244億1354万 | -1.42% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.59%義務消失 |
| 03/31 | 2,009 | 2,056 | 1,996 | 2,015 | +1.21% | 857,200 | 1202億3659万 | -4.32% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 357,743株（0.59%）再IN |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,199,559株（2.01%）-0.16% |
| 03/30 | 2,100 | 2,150 | 1,988 | 1,991 | -9.62% | 768,400 | 1188億449万 | -5.46% |
| 03/27 | 2,146 | 2,232 | 2,146 | 2,203 | +3.52% | 431,600 | 1314億5469万 | +4.16% |
| 03/26 | 2,100 | 2,131 | 2,059 | 2,128 | -1.02% | 403,500 | 1269億7938万 | +0.57% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 209,510株（0.35%）-0.23%義務消失 |
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。
