| 2026 |
| 04/21 | 1,732 | 1,740 | 1,713 | 1,717 | -2% | 676,700 | 5533億4437万 | -3.76% |
| 04/21 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,603,168株（0.49%）-0.26%義務消失 |
| 04/20 | 1,797 | 1,798 | 1,747 | 1,752 | -1.13% | 690,900 | 5646億2396万 | -1.68% |
| 04/17 | 1,787 | 1,803 | 1,772 | 1,772 | -0.56% | 973,800 | 5710億6944万 | -0.28% |
| 04/17 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,447,231株（0.75%）+0.25% |
| 04/16 | 1,808 | 1,817 | 1,773 | 1,782 | -1.05% | 836,400 | 5742億9218万 | +0.56% |
| 04/16 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,612,331株（0.5%）再IN |
| 04/15 | 1,795 | 1,810 | 1,791 | 1,801 | +0.06% | 781,600 | 5804億1539万 | +1.92% |
| 04/14 | 1,799 | 1,819 | 1,789 | 1,800 | -0.33% | 1,024,700 | 5800億9311万 | +2.16% |
| 04/14 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,504,800株（0.46%）-0.04%義務消失 |
| 04/13 | 1,815 | 1,828 | 1,803 | 1,806 | -1.15% | 1,097,000 | 5820億2676万 | +2.96% |
| 04/13 | （空売り報告）Barclays Bank PLC 701,500株（0.21%）-0.29%義務消失 |
| 04/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,622,700株（0.5%）再IN |
| 04/10 | 1,882 | 1,894 | 1,827 | 1,827 | -3.69% | 988,100 | 5887億9451万 | +4.58% |
| 04/09 | 1,912 | 1,938 | 1,892 | 1,897 | -1.76% | 1,147,700 | 6113億5369万 | +9.09% |
| 04/08 | 1,936 | 1,939 | 1,905 | 1,931 | +2.12% | 1,478,200 | 6223億1100万 | +11.75% |
| 04/07 | 1,870 | 1,892 | 1,870 | 1,891 | +0.8% | 799,500 | 6094億2004万 | +10.07% |
| 04/06 | 1,850 | 1,884 | 1,832 | 1,876 | +2.74% | 1,093,500 | 6045億8593万 | +9.64% |
| 04/06 | （空売り報告）Barclays Bank PLC 1,618,800株（0.5%）新規 |
| 04/03 | 1,820 | 1,833 | 1,795 | 1,826 | +0.33% | 577,900 | 5884億7224万 | +7.03% |
| 04/02 | 1,854 | 1,858 | 1,818 | 1,820 | -1.57% | 913,400 | 5865億3859万 | +6.87% |
| 04/01 | 1,801 | 1,850 | 1,788 | 1,849 | +3.53% | 933,900 | 5958億8454万 | +8.76% |
| 03/31 | 1,775 | 1,793 | 1,753 | 1,786 | +1.13% | 965,900 | 5755億8128万 | +5.37% |
| 03/30 | 1,728 | 1,777 | 1,714 | 1,766 | -1.18% | 1,164,700 | 5691億3580万 | +4.37% |
| 03/27 | 1,770 | 1,792 | 1,756 | 1,787 | +1.65% | 1,250,600 | 5759億355万 | +5.74% |
| 03/26 | 1,750 | 1,762 | 1,734 | 1,758 | +1.56% | 901,600 | 5665億5761万 | +4.21% |
| 03/25 | 1,740 | 1,747 | 1,731 | 1,731 | +0.87% | 1,030,900 | 5578億5621万 | +2.79% |
| 03/25 | （空売り報告）Barclays Capital Securities Ltd 1,590,796株（0.49%）-0.03%義務消失 |
| 03/24 | 1,676 | 1,719 | 1,673 | 1,716 | +4% | 1,055,300 | 5530億2210万 | +1.9% |
| 03/23 | 1,654 | 1,672 | 1,643 | 1,650 | -2.19% | 933,700 | 5317億5202万 | -2.02% |
| 03/19 | 1,686 | 1,704 | 1,679 | 1,687 | -0.18% | 1,513,200 | 5436億7616万 | 0% |
| 03/18 | 1,670 | 1,696 | 1,666 | 1,690 | +0.18% | 767,800 | 5446億4298万 | +0.12% |
| 03/17 | 1,665 | 1,695 | 1,664 | 1,687 | +1.87% | 901,100 | 5436億7616万 | -0.24% |
| 03/16 | 1,654 | 1,666 | 1,632 | 1,656 | +0.91% | 906,400 | 5336億8566万 | -2.13% |
| 03/13 | 1,622 | 1,676 | 1,617 | 1,641 | +0.49% | 986,000 | 5288億5155万 | -3.3% |
| 03/12 | 1,644 | 1,650 | 1,607 | 1,633 | -2.39% | 861,800 | 5262億7336万 | -4.05% |
| 03/11 | 1,665 | 1,680 | 1,659 | 1,673 | +1.03% | 874,600 | 5391億6432万 | -1.99% |
| 03/11 | （空売り報告）Barclays Capital Securities Ltd 1,706,878株（0.52%）再IN |
| 03/10 | 1,655 | 1,681 | 1,630 | 1,656 | +2.29% | 1,255,100 | 5336億8566万 | -3.1% |
| 03/09 | 1,580 | 1,634 | 1,576 | 1,619 | 0% | 994,800 | 5217億6153万 | -5.49% |
| 03/06 | 1,584 | 1,626 | 1,580 | 1,619 | -0.18% | 911,100 | 5217億6153万 | -5.71% |
| 03/05 | 1,653 | 1,655 | 1,622 | 1,622 | 0% | 904,600 | 5227億2835万 | -5.75% |
| 03/04 | 1,639 | 1,659 | 1,622 | 1,622 | -3.39% | 999,000 | 5227億2835万 | -6.03% |
| 03/03 | 1,693 | 1,698 | 1,677 | 1,679 | -2.38% | 740,700 | 5410億9796万 | -3% |
| 03/02 | 1,732 | 1,752 | 1,718 | 1,720 | -1.66% | 830,900 | 5543億1120万 | -0.81% |
| 02/27 | 1,728 | 1,749 | 1,718 | 1,749 | -0.34% | 1,657,400 | 5636億5714万 | +0.81% |
| 02/26 | 1,754 | 1,778 | 1,747 | 1,755 | +0.06% | 954,900 | 5655億9078万 | +1.21% |
| 02/25 | 1,748 | 1,765 | 1,734 | 1,754 | +1.74% | 862,900 | 5652億6851万 | +1.15% |
| 02/24 | 1,729 | 1,738 | 1,707 | 1,724 | +0.47% | 678,400 | 5556億29万 | -0.52% |
| 02/20 | 1,720 | 1,737 | 1,712 | 1,716 | +0.06% | 888,600 | 5530億2210万 | -1.1% |
| 02/19 | 1,680 | 1,715 | 1,670 | 1,715 | +1.3% | 800,000 | 5526億9983万 | -1.21% |
| 02/18 | 1,701 | 1,710 | 1,676 | 1,693 | -0.7% | 878,800 | 5456億980万 | -2.53% |
| 02/17 | 1,717 | 1,729 | 1,702 | 1,705 | -0.47% | 536,400 | 5494億7709万 | -1.9% |
| 02/16 | 1,734 | 1,734 | 1,698 | 1,713 | -0.41% | 850,400 | 5520億5528万 | -1.38% |
| 02/13 | 1,735 | 1,735 | 1,715 | 1,720 | +0.12% | 872,500 | 5543億1120万 | -0.92% |
| 02/12 | 1,743 | 1,743 | 1,717 | 1,718 | -0.58% | 769,700 | 5536億6665万 | -0.87% |
| 02/10 | 1,754 | 1,775 | 1,715 | 1,728 | -1.87% | 1,125,000 | 5568億8939万 | -0.12% |
| 02/09 | 1,775 | 1,776 | 1,737 | 1,761 | +2.44% | 1,271,500 | 5675億2443万 | +1.97% |
| 02/06 | 1,734 | 1,740 | 1,665 | 1,719 | -3.1% | 2,711,400 | 5539億8892万 | -0.17% |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/05 | 1,771 | 1,791 | 1,764 | 1,774 | +0.85% | 892,400 | 5717億1399万 | +3.2% |
| 02/04 | 1,760 | 1,766 | 1,754 | 1,759 | -0.23% | 610,100 | 5668億7988万 | +2.69% |
| 02/03 | 1,731 | 1,770 | 1,722 | 1,763 | +1.79% | 1,011,900 | 5681億6898万 | +3.28% |
| 02/02 | 1,760 | 1,760 | 1,722 | 1,732 | -0.35% | 892,300 | 5581億7848万 | +1.76% |
| 01/30 | 1,743 | 1,750 | 1,722 | 1,738 | +0.87% | 1,028,200 | 5601億1213万 | +2.36% |
| 01/29 | 1,700 | 1,734 | 1,698 | 1,723 | +0.06% | 822,000 | 5552億7802万 | +1.71% |
| 01/28 | 1,746 | 1,749 | 1,717 | 1,722 | -1.6% | 822,000 | 5549億5574万 | +1.83% |
| 01/27 | 1,743 | 1,755 | 1,720 | 1,750 | +0.81% | 1,047,100 | 5639億7941万 | +3.67% |
| 01/26 | 1,731 | 1,743 | 1,722 | 1,736 | -1.42% | 651,600 | 5594億6758万 | +3.21% |
| 01/23 | 1,740 | 1,764 | 1,738 | 1,761 | +0.74% | 664,900 | 5675億2443万 | +5.01% |
| 01/22 | 1,741 | 1,758 | 1,723 | 1,748 | +1.51% | 671,500 | 5633億3487万 | +4.67% |
| 01/21 | 1,703 | 1,736 | 1,702 | 1,722 | -1.37% | 890,600 | 5549億5574万 | +3.55% |
| 01/20 | 1,740 | 1,749 | 1,730 | 1,746 | -0.23% | 548,400 | 5626億9032万 | +5.37% |
| 01/19 | 1,757 | 1,760 | 1,739 | 1,750 | -0.91% | 390,100 | 5639億7941万 | +6% |
| 01/16 | 1,735 | 1,770 | 1,732 | 1,766 | +1.26% | 913,000 | 5691億3580万 | +7.42% |
| 01/15 | 1,730 | 1,749 | 1,729 | 1,744 | +0.23% | 609,900 | 5620億4577万 | +6.6% |
| 01/14 | 1,733 | 1,763 | 1,722 | 1,740 | +1.4% | 913,700 | 5607億5667万 | +6.81% |
| 01/13 | 1,698 | 1,745 | 1,691 | 1,716 | +2.33% | 1,438,400 | 5530億2210万 | +5.86% |
| 01/09 | 1,660 | 1,678 | 1,655 | 1,677 | -0.06% | 648,200 | 5404億5342万 | +3.84% |
| 01/08 | 1,665 | 1,688 | 1,660 | 1,678 | +1.21% | 649,600 | 5407億7569万 | +4.22% |
| 01/07 | 1,647 | 1,665 | 1,638 | 1,658 | +0.67% | 741,600 | 5343億3021万 | +3.17% |
| 01/06 | 1,638 | 1,652 | 1,634 | 1,647 | +0.06% | 619,800 | 5307億8520万 | +2.68% |
| 01/05 | 1,626 | 1,650 | 1,626 | 1,646 | +1.23% | 674,900 | 5304億6292万 | +2.68% |
| 2025 |
| 12/30 | 1,640 | 1,647 | 1,625 | 1,626 | -0.91% | 532,700 | 5240億1744万 | +1.37% |
| 12/29 | 1,632 | 1,645 | 1,621 | 1,641 | +0.55% | 2,619,100 | 5288億5155万 | +2.37% |
| 12/29 | （空売り報告）Barclays Capital Securities Ltd 642,678株（0.19%）-0.36%義務消失 |
| 12/26 | 1,635 | 1,647 | 1,623 | 1,632 | +0.93% | 382,600 | 5259億5109万 | +1.87% |
| 12/25 | 1,644 | 1,644 | 1,613 | 1,617 | -0.74% | 315,000 | 5211億1698万 | +1.13% |
| 12/24 | 1,649 | 1,651 | 1,625 | 1,629 | -1.21% | 416,000 | 5249億8427万 | +1.94% |
| 12/23 | 1,642 | 1,656 | 1,641 | 1,649 | +0.67% | 624,900 | 5314億2975万 | +3.32% |
| 12/22 | 1,650 | 1,650 | 1,626 | 1,638 | 0% | 626,500 | 5278億7589万 | +2.76% |
| 12/19 | 1,640 | 1,646 | 1,622 | 1,638 | -0.61% | 1,979,200 | 5278億7589万 | +2.89% |
| 12/19 | （空売り報告）Barclays Capital Securities Ltd 1,781,597株（0.55%）-0.05% |
| 12/18 | 1,617 | 1,667 | 1,600 | 1,648 | +3.19% | 1,672,800 | 5310億9857万 | +3.78% |
| 12/17 | 1,614 | 1,623 | 1,591 | 1,597 | -1.05% | 740,900 | 5146億6288万 | +0.88% |
| 12/16 | 1,585 | 1,627 | 1,570 | 1,614 | +1.83% | 1,528,800 | 5201億4144万 | +2.09% |
| 12/15 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月22日～2025年11月5日) |
| 12/15 | 1,587 | 1,589 | 1,562 | 1,585 | +1.67% | 648,900 | 5107億9565万 | +0.51% |
| 12/12 | 1,589 | 1,600 | 1,556 | 1,559 | -1.27% | 1,044,100 | 5024億1667万 | -0.95% |
| 12/11 | 1,600 | 1,600 | 1,575 | 1,579 | -1.07% | 880,800 | 5088億6204万 | +0.45% |
| 12/10 | 1,569 | 1,603 | 1,561 | 1,596 | +0.95% | 545,000 | 5143億4061万 | +1.72% |
| 12/09 | 1,585 | 1,588 | 1,561 | 1,581 | +0.57% | 642,500 | 5095億658万 | +0.89% |
| 12/08 | 1,570 | 1,580 | 1,565 | 1,572 | +1.35% | 582,100 | 5066億616万 | +0.51% |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 1,940,697株（0.6%）+0.02% |
| 12/05 | 1,566 | 1,578 | 1,547 | 1,551 | -0.39% | 933,000 | 4998億3852万 | -0.64% |
| 12/05 | （空売り報告）Barclays Capital Securities Ltd 1,879,862株（0.58%）再IN |
| 12/04 | 1,544 | 1,564 | 1,542 | 1,557 | +0.39% | 927,500 | 5017億7213万 | 0% |
| 12/03 | 1,553 | 1,560 | 1,535 | 1,551 | -1.4% | 1,269,700 | 4998億3852万 | -0.32% |
| 12/02 | 1,571 | 1,576 | 1,549 | 1,573 | -0.57% | 965,900 | 5069億2843万 | +1.09% |
| 12/01 | 1,592 | 1,596 | 1,556 | 1,582 | -1.13% | 1,284,300 | 5411億5245万 | +1.8% |
| 11/28 | 1,601 | 1,609 | 1,593 | 1,600 | -1.17% | 647,900 | 5473億968万 | +3.09% |
| 11/27 | 1,611 | 1,644 | 1,608 | 1,619 | -2.35% | 699,700 | 5538億898万 | +4.52% |
| 11/26 | 1,601 | 1,658 | 1,601 | 1,658 | +3.56% | 1,098,800 | 5671億4966万 | +7.31% |
| 11/25 | 1,617 | 1,619 | 1,596 | 1,601 | -0.68% | 787,800 | 5476億5175万 | +4.03% |
| 11/21 | 1,598 | 1,612 | 1,584 | 1,612 | +1.96% | 998,300 | 5514億1450万 | +4.95% |
| 11/14 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月22日～2025年11月5日) |
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。
