| 2026 |
| 03/06 | 4,090 | 4,200 | 4,040 | 4,200 | +1.2% | 141,800 | 2163億6720万 | +5.53% |
| 03/05 | 4,060 | 4,185 | 4,055 | 4,150 | +4.01% | 202,500 | 2137億9140万 | +4.98% |
| 03/04 | 4,085 | 4,115 | 3,965 | 3,990 | -5.56% | 195,700 | 2055億4884万 | +1.5% |
| 03/03 | 4,320 | 4,380 | 4,225 | 4,225 | -3.65% | 136,900 | 2176億5510万 | +7.84% |
| 03/02 | 4,425 | 4,445 | 4,335 | 4,385 | -0.57% | 129,200 | 2258億9766万 | +12.49% |
| 02/27 | 4,300 | 4,430 | 4,275 | 4,410 | +2.2% | 131,900 | 2271億8556万 | +13.98% |
| 02/26 | 4,335 | 4,360 | 4,240 | 4,315 | -1.48% | 154,200 | 2222億9154万 | +12.49% |
| 02/25 | 4,350 | 4,410 | 4,330 | 4,380 | +0.69% | 111,300 | 2256億4008万 | +15.05% |
| 02/24 | 4,330 | 4,390 | 4,285 | 4,350 | +0.93% | 142,100 | 2240億9460万 | +15.17% |
| 02/20 | 4,350 | 4,380 | 4,280 | 4,310 | -0.46% | 117,000 | 2220億3396万 | +14.96% |
| 02/19 | 4,145 | 4,350 | 4,140 | 4,330 | +3.34% | 180,600 | 2230億6428万 | +16.37% |
| 02/18 | 4,060 | 4,190 | 4,040 | 4,190 | +3.97% | 119,000 | 2158億5204万 | +13.46% |
| 02/17 | 4,050 | 4,130 | 4,020 | 4,030 | -1.47% | 128,300 | 2076億948万 | +9.75% |
| 02/16 | 4,000 | 4,135 | 3,930 | 4,090 | +9.95% | 310,400 | 2107億44万 | +11.9% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 02/13 | 3,800 | 3,810 | 3,705 | 3,720 | -1.85% | 113,400 | 1916億3952万 | +2.28% |
| 02/12 | 3,780 | 3,800 | 3,765 | 3,790 | +0.93% | 59,400 | 1952億4564万 | +4.35% |
| 02/10 | 3,695 | 3,770 | 3,695 | 3,755 | +1.9% | 99,300 | 1934億4258万 | +3.59% |
| 02/09 | 3,700 | 3,730 | 3,670 | 3,685 | +1.38% | 115,200 | 1898億3646万 | +1.82% |
| 02/06 | 3,620 | 3,640 | 3,600 | 3,635 | +0.41% | 50,700 | 1872億6066万 | +0.47% |
| 02/05 | （5%ルール）三井住友DSアセットマネジメント（5.15%） |
| 02/05 | 3,650 | 3,705 | 3,620 | 3,620 | +0.14% | 90,500 | 1864億8792万 | -0.03% |
| 02/04 | 3,595 | 3,645 | 3,590 | 3,615 | +0.56% | 66,000 | 1862億3034万 | -0.25% |
| 02/04 | （空売り報告）JPM Securities Japan Co Ltd. 237,155株（0.46%）-0.13%義務消失 |
| 02/03 | 3,545 | 3,620 | 3,545 | 3,595 | +1.27% | 126,500 | 1852億2万 | -0.94% |
| 02/02 | 3,635 | 3,675 | 3,545 | 3,550 | -1.25% | 101,200 | 1828億8180万 | -2.26% |
| 01/30 | 3,595 | 3,625 | 3,585 | 3,595 | +0.28% | 101,300 | 1852億2万 | -1.24% |
| 01/29 | 3,500 | 3,585 | 3,465 | 3,585 | +1.85% | 101,500 | 1846億8486万 | -1.59% |
| 01/28 | 3,555 | 3,565 | 3,505 | 3,520 | -2.49% | 86,300 | 1813億3632万 | -3.48% |
| 01/27 | 3,640 | 3,645 | 3,580 | 3,610 | -1.37% | 70,700 | 1859億7276万 | -1.15% |
| 01/26 | 3,670 | 3,725 | 3,645 | 3,660 | -2.01% | 82,400 | 1885億4856万 | +0.19% |
| 01/23 | 3,685 | 3,770 | 3,670 | 3,735 | +2.19% | 189,400 | 1924億1226万 | +2.36% |
| 01/23 | （空売り報告）JPM Securities Japan Co Ltd. 308,755株（0.59%）-0.09% |
| 01/22 | 3,710 | 3,775 | 3,640 | 3,655 | +2.38% | 225,800 | 1882億9098万 | +0.38% |
| 01/21 | （IR情報）15:30 大塚製薬との医薬品製造における協業体制の構築に向けた基本合意の締結に関するお知らせ |
| 01/21 | 3,565 | 3,595 | 3,550 | 3,570 | -0.97% | 71,400 | 1839億1212万 | -1.76% |
| 01/20 | 3,625 | 3,625 | 3,580 | 3,605 | -0.55% | 61,900 | 1857億1518万 | -0.72% |
| 01/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 245,913株（0.47%）-0.18%義務消失 |
| 01/19 | 3,655 | 3,665 | 3,625 | 3,625 | -0.82% | 57,200 | 1867億4550万 | -0.06% |
| 01/19 | （空売り報告）JPM Securities Japan Co Ltd. 353,955株（0.68%）-0.07% |
| 01/16 | 3,590 | 3,655 | 3,590 | 3,655 | +1.11% | 85,100 | 1882億9098万 | +0.99% |
| 01/15 | 3,600 | 3,635 | 3,600 | 3,615 | -0.14% | 59,800 | 1862億3034万 | +0.19% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 336,413株（0.65%）+0.01% |
| 01/14 | 3,660 | 3,685 | 3,620 | 3,620 | -0.96% | 97,000 | 1864億8792万 | +0.64% |
| 01/14 | （空売り報告）JPM Securities Japan Co Ltd. 390,655株（0.75%）-0.14% |
| 01/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 333,313株（0.64%）-0.02% |
| 01/13 | 3,640 | 3,660 | 3,590 | 3,655 | +0.97% | 133,100 | 1882億9098万 | +2.04% |
| 01/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 341,313株（0.66%）+0.01% |
| 01/09 | 3,620 | 3,655 | 3,585 | 3,620 | -0.55% | 103,700 | 1864億8792万 | +1.57% |
| 01/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 338,513株（0.65%）-0.01% |
| 01/08 | 3,625 | 3,670 | 3,600 | 3,640 | +1.11% | 105,200 | 1875億1824万 | +2.59% |
| 01/08 | （空売り報告）JPM Securities Japan Co Ltd. 462,455株（0.89%）-0.1% |
| 01/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 341,013株（0.66%）-0.03% |
| 01/07 | 3,600 | 3,675 | 3,575 | 3,600 | -0.14% | 152,200 | 1854億5760万 | +1.95% |
| 01/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 355,713株（0.69%）-0.01% |
| 01/06 | 3,605 | 3,640 | 3,565 | 3,605 | -0.28% | 125,400 | 1857億1518万 | +2.5% |
| 01/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 364,713株（0.7%）+0.03% |
| 01/05 | 3,630 | 3,670 | 3,600 | 3,615 | -0.69% | 111,900 | 1862億3034万 | +3.29% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 348,013株（0.67%）+0.05% |
| 2025 |
| 12/30 | 3,720 | 3,720 | 3,640 | 3,640 | -2.15% | 106,100 | 1875億1824万 | +4.54% |
| 12/30 | （空売り報告）JPM Securities Japan Co Ltd. 513,955株（0.99%）-0.09% |
| 12/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 324,113株（0.62%）+0.04% |
| 12/29 | 3,705 | 3,745 | 3,700 | 3,720 | +0.4% | 81,000 | 1916億3952万 | +7.51% |
| 12/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 300,204株（0.58%）+0.02% |
| 12/26 | 3,720 | 3,730 | 3,695 | 3,705 | -0.54% | 61,400 | 1908億6678万 | +7.8% |
| 12/25 | 3,730 | 3,755 | 3,700 | 3,725 | +1.09% | 79,000 | 1918億9710万 | +9.27% |
| 12/24 | 3,730 | 3,740 | 3,675 | 3,685 | -1.6% | 110,800 | 1898億3646万 | +9.06% |
| 12/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 290,604株（0.56%）+0.06% |
| 12/23 | 3,680 | 3,750 | 3,675 | 3,745 | +1.9% | 140,900 | 1929億2742万 | +11.79% |
| 12/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 259,931株（0.5%）新規 |
| 12/22 | 3,685 | 3,685 | 3,640 | 3,675 | +0.27% | 134,200 | 1893億2130万 | +10.76% |
| 12/19 | 3,655 | 3,695 | 3,630 | 3,665 | +0.27% | 143,500 | 1888億614万 | +11.4% |
| 12/18 | 3,640 | 3,685 | 3,575 | 3,655 | +0.69% | 162,600 | 1882億9098万 | +12.05% |
| 12/17 | 3,605 | 3,670 | 3,565 | 3,630 | +1.54% | 200,200 | 1870億308万 | +12.28% |
| 12/16 | 3,550 | 3,610 | 3,520 | 3,575 | +1.42% | 175,100 | 1841億6970万 | +11.61% |
| 12/15 | 3,500 | 3,550 | 3,490 | 3,525 | +1% | 128,900 | 1815億9390万 | +11.13% |
| 12/12 | 3,500 | 3,520 | 3,445 | 3,490 | +0.43% | 74,000 | 1797億9084万 | +11.08% |
| 12/11 | 3,505 | 3,505 | 3,425 | 3,475 | -1.14% | 136,000 | 1790億1810万 | +11.56% |
| 12/10 | 3,415 | 3,520 | 3,405 | 3,515 | +2.93% | 139,600 | 1810億7874万 | +13.83% |
| 12/09 | 3,435 | 3,450 | 3,410 | 3,415 | +0.74% | 136,700 | 1759億2714万 | +11.6% |
| 12/08 | 3,385 | 3,450 | 3,365 | 3,390 | +1.5% | 179,200 | 1746億3924万 | +11.62% |
| 12/05 | 3,270 | 3,390 | 3,265 | 3,340 | +2.61% | 251,600 | 1720億6344万 | +10.85% |
| 12/05 | （空売り報告）JPM Securities Japan Co Ltd. 558,576株（1.08%）-0.02% |
| 12/04 | 3,185 | 3,445 | 3,180 | 3,255 | +2.2% | 367,600 | 1676億8458万 | +8.83% |
| 12/04 | （空売り報告）JPM Securities Japan Co Ltd. 568,976株（1.1%）+0.1% |
| 12/03 | 3,220 | 3,225 | 3,180 | 3,185 | -1.24% | 161,500 | 1640億7846万 | +7.06% |
| 12/02 | 3,195 | 3,235 | 3,160 | 3,225 | +0.47% | 106,300 | 1661億3910万 | +8.81% |
| 12/01 | 3,265 | 3,265 | 3,200 | 3,210 | -1.68% | 86,500 | 1653億6636万 | +8.78% |
| 11/28 | 3,175 | 3,270 | 3,165 | 3,265 | +3% | 146,700 | 1681億9974万 | +11.13% |
| 11/27 | 3,155 | 3,190 | 3,150 | 3,170 | +0.16% | 108,300 | 1633億572万 | +8.45% |
| 11/26 | 3,130 | 3,185 | 3,120 | 3,165 | +2.1% | 141,000 | 1630億4814万 | +8.76% |
| 11/25 | 3,140 | 3,180 | 3,100 | 3,100 | -1.12% | 136,100 | 1596億9960万 | +7.01% |
| 11/21 | 3,060 | 3,140 | 3,050 | 3,135 | +4.5% | 207,400 | 1615億266万 | +8.59% |
| 11/20 | 3,000 | 3,025 | 2,997 | 3,000 | +0.37% | 89,500 | 1545億4800万 | +4.35% |
| 11/19 | 2,957 | 3,020 | 2,950 | 2,989 | +0.91% | 133,300 | 1539億8132万 | +4.18% |
| 11/18 | 2,952 | 2,990 | 2,948 | 2,962 | +0.37% | 159,200 | 1525億9039万 | +3.46% |
| 11/17 | 2,955 | 2,978 | 2,938 | 2,951 | -0.71% | 160,000 | 1520億2371万 | +3.15% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 252,864株（0.49%）-0.09%義務消失 |
| 11/14 | 2,949 | 2,996 | 2,943 | 2,972 | +0.68% | 141,300 | 1531億555万 | +3.84% |
| 11/13 | 2,840 | 2,960 | 2,840 | 2,952 | +0.44% | 152,500 | 1520億7523万 | +3.18% |
| 11/12 | 2,924 | 2,964 | 2,903 | 2,939 | +2.19% | 208,300 | 1514億552万 | +2.69% |
| 11/12 | （空売り報告）Barclays Capital Securities Ltd 302,564株（0.58%）-0.05% |
| 11/11 | 2,942 | 2,950 | 2,806 | 2,876 | +2.86% | 341,500 | 1481億6001万 | +0.45% |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算補足説明資料 |
| 11/10 | 2,787 | 2,803 | 2,764 | 2,796 | +0.32% | 166,300 | 1440億3873万 | -2.41% |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 324,764株（0.63%）+0.12% |
| 11/07 | 2,804 | 2,821 | 2,781 | 2,787 | -0.61% | 57,300 | 1435億7509万 | -2.89% |
| 11/06 | 2,801 | 2,827 | 2,801 | 2,804 | -0.18% | 57,300 | 1444億5086万 | -2.5% |
| 11/05 | 2,816 | 2,833 | 2,780 | 2,809 | -0.39% | 75,400 | 1447億844万 | -2.53% |
| 11/04 | 2,784 | 2,852 | 2,784 | 2,820 | -0.49% | 148,500 | 1452億7512万 | -2.32% |
| 11/04 | （空売り報告）Barclays Capital Securities Ltd 263,564株（0.51%）再IN |
| 10/31 | 2,785 | 2,834 | 2,775 | 2,834 | +1.76% | 89,900 | 1459億9634万 | -2.07% |
| 10/30 | 2,780 | 2,803 | 2,780 | 2,785 | +0.07% | 67,600 | 1434億7206万 | -3.97% |
| 10/30 | （空売り報告）JPM Securities Japan Co Ltd. 518,520株（1%）+0.1% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 251,764株（0.48%）-0.02%義務消失 |
| 10/29 | 2,844 | 2,846 | 2,781 | 2,783 | -2.45% | 101,800 | 1433億6902万 | -4.3% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 258,164株（0.5%）新規 |
| 10/28 | 2,928 | 2,930 | 2,853 | 2,853 | -2.53% | 84,900 | 1469億7514万 | -2.16% |
| 10/27 | 2,890 | 2,935 | 2,888 | 2,927 | +1.35% | 77,900 | 1507億8733万 | +0.24% |
| 10/24 | 2,897 | 2,901 | 2,879 | 2,888 | -0.21% | 69,500 | 1487億7820万 | -1.2% |
| 10/23 | 2,876 | 2,911 | 2,873 | 2,894 | +0.63% | 88,000 | 1490億8730万 | -1.03% |
| 10/22 | 2,853 | 2,887 | 2,851 | 2,876 | +0.88% | 117,000 | 1481億6001万 | -1.74% |
| 10/21 | 2,851 | 2,864 | 2,845 | 2,851 | 0% | 87,100 | 1468億7211万 | -2.73% |
| 10/20 | 2,843 | 2,869 | 2,840 | 2,851 | +0.49% | 100,800 | 1468億7211万 | -2.9% |
| 10/17 | 2,830 | 2,839 | 2,820 | 2,837 | -0.21% | 72,000 | 1461億5089万 | -3.54% |
| 10/16 | 2,841 | 2,865 | 2,832 | 2,843 | -0.14% | 108,300 | 1464億5998万 | -3.59% |
| 10/15 | 2,852 | 2,871 | 2,837 | 2,847 | +0.35% | 70,500 | 1466億6605万 | -3.72% |
| 10/14 | 2,884 | 2,886 | 2,823 | 2,837 | -2.94% | 140,000 | 1461億5089万 | -4.32% |
| 10/14 | （空売り報告）JPM Securities Japan Co Ltd. 466,027株（0.9%）+0.09% |
| 10/10 | 2,930 | 2,951 | 2,915 | 2,923 | -1.71% | 101,400 | 1505億8126万 | -1.58% |
| 10/09 | 2,936 | 2,975 | 2,935 | 2,974 | +1.02% | 93,700 | 1532億858万 | +0.07% |
| 10/08 | 2,978 | 2,996 | 2,944 | 2,944 | -1.11% | 97,800 | 1516億6310万 | -0.94% |
| 10/07 | 2,970 | 2,984 | 2,964 | 2,977 | +0.34% | 93,800 | 1533億6313万 | +0.17% |
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。
