| 2026 |
| 03/06 | 1,394 | 1,481 | 1,381 | 1,481 | +4.96% | 1,488,000 | 1925億4540万 | +1.02% |
| 03/05 | 1,375 | 1,434 | 1,364 | 1,411 | +6.73% | 1,566,900 | 1834億4467万 | -3.95% |
| 03/04 | 1,325 | 1,363 | 1,310 | 1,322 | -3.29% | 1,822,400 | 1718億7374万 | -10.55% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 803,803株（0.61%）+0.02% |
| 03/03 | 1,435 | 1,452 | 1,366 | 1,367 | -4.47% | 1,574,100 | 1777億2421万 | -8.38% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 772,503株（0.59%）+0.01% |
| 03/02 | 1,400 | 1,432 | 1,375 | 1,431 | +0.35% | 1,127,600 | 1860億4488万 | -4.92% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 764,490株（0.58%）-0.05% |
| 03/02 | （空売り報告）Citigroup Global Markets Limited 651,211株（0.5%）再IN |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 762,133株（0.58%）再IN |
| 02/27 | 1,430 | 1,430 | 1,402 | 1,426 | +0.78% | 948,500 | 1853億9483万 | -5.87% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 825,890株（0.63%）-0.02% |
| 02/27 | （空売り報告）Citigroup Global Markets Limited 609,811株（0.46%）-0.04%義務消失 |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 646,119株（0.49%）-0.02%義務消失 |
| 02/26 | 1,391 | 1,434 | 1,384 | 1,415 | +1.22% | 810,000 | 1839億6471万 | -7.27% |
| 02/26 | （空売り報告）Citigroup Global Markets Limited 662,611株（0.5%）再IN |
| 02/25 | 1,356 | 1,409 | 1,350 | 1,398 | +4.25% | 1,367,800 | 1817億5453万 | -9.04% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 854,117株（0.65%）-0.05% |
| 02/24 | 1,376 | 1,385 | 1,338 | 1,341 | -1.32% | 982,500 | 1743億4394万 | -13.48% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 915,217株（0.7%）-0.01% |
| 02/20 | 1,397 | 1,402 | 1,356 | 1,359 | -2.58% | 1,065,100 | 1766億8413万 | -13.33% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 924,317株（0.71%）+0.01% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 648,082株（0.49%）-0.03%義務消失 |
| 02/19 | 1,385 | 1,395 | 1,333 | 1,395 | +0.5% | 1,753,000 | 1813億6450万 | -11.88% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 914,317株（0.7%）+0.01% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 679,782株（0.52%）再IN |
| 02/18 | 1,420 | 1,425 | 1,381 | 1,388 | -1.07% | 1,906,800 | 1804億5443万 | -13.09% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 899,617株（0.69%）+0.07% |
| 02/17 | 1,537 | 1,539 | 1,402 | 1,403 | -10.58% | 3,713,500 | 1824億459万 | -12.91% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 807,117株（0.62%）再IN |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 669,000株（0.51%）再IN |
| 02/16 | （IR情報）15:45 2025年12月期決算短信〔IFRS〕(連結) |
| 02/16 | （IR情報）15:45 株式給付信託(J-ESOP)への追加拠出に関するお知らせ |
| 02/16 | 1,532 | 1,587 | 1,530 | 1,569 | +3.29% | 895,600 | 2039億8631万 | -3.45% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 627,400株（0.48%）-0.02%義務消失 |
| 02/13 | 1,545 | 1,561 | 1,511 | 1,519 | -1.36% | 750,200 | 1974億8579万 | -6.92% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 657,500株（0.5%）再IN |
| 02/12 | 1,547 | 1,565 | 1,537 | 1,540 | -1.6% | 563,100 | 2002億1601万 | -6.1% |
| 02/10 | 1,529 | 1,579 | 1,528 | 1,565 | +2.89% | 654,000 | 2034億6627万 | -4.92% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 607,917株（0.46%）-0.04%義務消失 |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 631,733株（0.48%）-0.09%義務消失 |
| 02/09 | 1,565 | 1,583 | 1,520 | 1,521 | +0.26% | 556,100 | 1977億4581万 | -7.71% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 650,317株（0.5%）-0.01% |
| 02/06 | 1,550 | 1,558 | 1,496 | 1,517 | -2.69% | 870,900 | 1972億2577万 | -8.28% |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 664,217株（0.51%）再IN |
| 02/05 | 1,578 | 1,599 | 1,551 | 1,559 | +1.37% | 729,500 | 2026億8621万 | -6.08% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 643,817株（0.49%）-0.01%義務消失 |
| 02/04 | 1,559 | 1,560 | 1,534 | 1,538 | -1.41% | 599,200 | 1999億5599万 | -7.57% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 659,117株（0.5%）-0.01% |
| 02/03 | 1,552 | 1,572 | 1,543 | 1,560 | +1.89% | 768,700 | 2028億1622万 | -6.47% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 745,300株（0.57%）-0.05% |
| 02/02 | 1,564 | 1,573 | 1,525 | 1,531 | -2.11% | 829,500 | 1990億4592万 | -8.32% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 675,017株（0.51%）再IN |
| 01/30 | 1,549 | 1,571 | 1,541 | 1,564 | +1.43% | 533,400 | 2033億3626万 | -6.63% |
| 01/29 | 1,532 | 1,554 | 1,522 | 1,542 | -0.64% | 533,700 | 2004億7603万 | -8.05% |
| 01/28 | 1,583 | 1,583 | 1,534 | 1,552 | -5.37% | 1,189,600 | 2017億7614万 | -7.73% |
| 01/27 | 1,632 | 1,646 | 1,607 | 1,640 | -0.97% | 528,800 | 2132億1705万 | -2.84% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 807,600株（0.62%）+0.03% |
| 01/26 | 1,688 | 1,689 | 1,643 | 1,656 | -2.7% | 486,300 | 2152億9722万 | -2.01% |
| 01/23 | 1,675 | 1,710 | 1,662 | 1,702 | +1.61% | 535,200 | 2212億7770万 | +0.59% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 772,600株（0.59%）-0.01% |
| 01/22 | 1,721 | 1,729 | 1,672 | 1,675 | -1.18% | 569,500 | 2177億6742万 | -1.06% |
| 01/21 | 1,665 | 1,695 | 1,652 | 1,695 | +0.06% | 430,400 | 2203億6762万 | +0.06% |
| 01/20 | 1,721 | 1,725 | 1,693 | 1,694 | -2.31% | 563,900 | 2202億3761万 | 0% |
| 01/19 | 1,756 | 1,783 | 1,715 | 1,734 | -2.75% | 748,800 | 2254億3803万 | +2.42% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 781,500株（0.6%）+0.03% |
| 01/16 | 1,728 | 1,788 | 1,688 | 1,783 | +2.35% | 896,200 | 2318億854万 | +5.5% |
| 01/15 | 1,750 | 1,772 | 1,730 | 1,742 | +0.75% | 653,400 | 2264億7811万 | +3.51% |
| 01/14 | 1,753 | 1,764 | 1,724 | 1,729 | -1.37% | 660,600 | 2247億8798万 | +3.29% |
| 01/13 | 1,775 | 1,784 | 1,738 | 1,753 | +1.04% | 715,400 | 2279億823万 | +5.16% |
| 01/09 | 1,730 | 1,747 | 1,703 | 1,735 | -0.69% | 622,500 | 2255億6804万 | +4.77% |
| 01/08 | 1,755 | 1,765 | 1,721 | 1,747 | +0.52% | 734,900 | 2271億2816万 | +5.69% |
| 01/07 | 1,683 | 1,747 | 1,677 | 1,738 | +3.76% | 932,800 | 2259億5807万 | +5.14% |
| 01/06 | 1,629 | 1,697 | 1,628 | 1,675 | +3.33% | 930,800 | 2177億6742万 | +1.27% |
| 01/06 | （空売り報告）Barclays Capital Securities Ltd 750,800株（0.57%）-0.11% |
| 01/05 | 1,665 | 1,673 | 1,613 | 1,621 | -2.17% | 767,600 | 2107億4685万 | -2.11% |
| 2025 |
| 12/30 | 1,697 | 1,715 | 1,637 | 1,657 | -1.13% | 774,800 | 2154億2723万 | -0.12% |
| 12/29 | 1,665 | 1,685 | 1,642 | 1,676 | +0.96% | 567,100 | 2178億9743万 | +1.09% |
| 12/26 | 1,657 | 1,676 | 1,646 | 1,660 | +0.97% | 723,300 | 2158億1726万 | +0.12% |
| 12/25 | 1,630 | 1,654 | 1,615 | 1,644 | +1.99% | 553,000 | 2137億3709万 | -0.78% |
| 12/24 | 1,644 | 1,645 | 1,601 | 1,612 | -2.01% | 644,100 | 2095億7676万 | -2.77% |
| 12/23 | 1,605 | 1,671 | 1,604 | 1,645 | +1.67% | 1,064,300 | 2138億6710万 | -0.9% |
| 12/22 | 1,669 | 1,676 | 1,603 | 1,618 | -2.82% | 608,100 | 2103億5682万 | -2.41% |
| 12/19 | 1,686 | 1,689 | 1,651 | 1,665 | -2.46% | 863,900 | 2164億6731万 | +0.42% |
| 12/18 | 1,700 | 1,735 | 1,681 | 1,707 | +1.61% | 761,200 | 2219億2775万 | +3.02% |
| 12/17 | 1,699 | 1,707 | 1,657 | 1,680 | -1.64% | 712,700 | 2184億1747万 | +1.82% |
| 12/16 | 1,732 | 1,732 | 1,687 | 1,708 | -1.73% | 593,600 | 2220億5776万 | +3.96% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 895,500株（0.68%）-0.21% |
| 12/15 | 1,720 | 1,750 | 1,707 | 1,738 | +2% | 720,300 | 2259億5807万 | +6.3% |
| 12/12 | 1,705 | 1,713 | 1,675 | 1,704 | +1.73% | 670,200 | 2215億3772万 | +4.8% |
| 12/11 | 1,705 | 1,714 | 1,661 | 1,675 | +0.06% | 669,000 | 2177億6742万 | +3.52% |
| 12/10 | 1,666 | 1,705 | 1,660 | 1,674 | +0.48% | 870,300 | 2176億3740万 | +3.91% |
| 12/09 | 1,644 | 1,703 | 1,633 | 1,666 | +3.03% | 1,082,300 | 2165億9732万 | +3.8% |
| 12/08 | 1,541 | 1,647 | 1,518 | 1,617 | +6.52% | 1,145,700 | 2102億2681万 | +1% |
| 12/05 | 1,541 | 1,583 | 1,513 | 1,518 | -2.13% | 991,600 | 1973億5578万 | -5.07% |
| 12/04 | 1,503 | 1,590 | 1,495 | 1,551 | +6.02% | 1,943,400 | 2016億4613万 | -3.12% |
| 12/03 | 1,513 | 1,544 | 1,440 | 1,463 | -12.5% | 4,461,000 | 1902億521万 | -8.79% |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 1,157,600株（0.89%）+0.29% |
| 12/02 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 12/02 | 1,702 | 1,736 | 1,634 | 1,672 | -3.41% | 1,038,300 | 2173億7738万 | +3.79% |
| 12/01 | 1,768 | 1,780 | 1,712 | 1,731 | -2.75% | 835,200 | 2250億4800万 | +7.52% |
| 12/01 | （空売り報告）Barclays Capital Securities Ltd 792,100株（0.6%）+0.02% |
| 11/28 | 1,681 | 1,793 | 1,674 | 1,780 | +4.15% | 1,201,700 | 2314億1851万 | +10.77% |
| 11/27 | 1,699 | 1,722 | 1,678 | 1,709 | -0.06% | 652,000 | 2221億8777万 | +6.61% |
| 11/27 | （空売り報告）Barclays Capital Securities Ltd 766,500株（0.58%）-0.03% |
| 11/26 | 1,660 | 1,714 | 1,653 | 1,710 | +5.17% | 745,900 | 2223億1778万 | +6.81% |
| 11/25 | 1,685 | 1,698 | 1,616 | 1,626 | -2.58% | 826,200 | 2113億9691万 | +1.75% |
| 11/21 | 1,642 | 1,682 | 1,642 | 1,669 | +1.71% | 639,100 | 2169億8735万 | +4.44% |
| 11/21 | （空売り報告）Barclays Capital Securities Ltd 804,400株（0.61%）+0.02% |
| 11/20 | 1,672 | 1,712 | 1,619 | 1,641 | -1.26% | 957,900 | 2133億4706万 | +2.76% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 775,800株（0.59%）-0.03% |
| 11/19 | 1,650 | 1,674 | 1,624 | 1,662 | -0.84% | 686,100 | 2160億7728万 | +4.2% |
| 11/18 | 1,594 | 1,692 | 1,560 | 1,676 | +5.81% | 1,291,800 | 2178億9743万 | +5.34% |
| 11/17 | 1,630 | 1,631 | 1,551 | 1,584 | -2.88% | 647,900 | 2059億3647万 | -0.44% |
| 11/14 | 1,570 | 1,643 | 1,570 | 1,631 | +0.06% | 1,054,500 | 2120億4696万 | +2.32% |
| 11/13 | 1,496 | 1,655 | 1,462 | 1,630 | +6.12% | 2,357,500 | 2119億1695万 | +2.19% |
| 11/12 | （IR情報）15:30 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/12 | 1,500 | 1,548 | 1,497 | 1,536 | +2.4% | 860,800 | 1996億9597万 | -3.58% |
| 11/11 | 1,525 | 1,541 | 1,500 | 1,500 | -0.66% | 560,900 | 1950億1560万 | -5.9% |
| 11/10 | 1,523 | 1,529 | 1,496 | 1,510 | -1.05% | 556,600 | 1963億1570万 | -5.33% |
| 11/07 | 1,503 | 1,530 | 1,503 | 1,526 | +2.14% | 583,200 | 1983億9587万 | -4.33% |
| 11/06 | 1,526 | 1,528 | 1,494 | 1,494 | -0.66% | 587,900 | 1942億3553万 | -6.33% |
| 11/06 | （空売り報告）JPM Securities Japan Co Ltd. 113,225株（0.08%）-0.57%義務消失 |
| 11/06 | （空売り報告）Barclays Capital Securities Ltd 818,600株（0.62%）+0.04% |
| 11/05 | 1,531 | 1,540 | 1,482 | 1,504 | -1.76% | 841,300 | 1955億3564万 | -5.88% |
| 11/05 | （空売り報告）JPM Securities Japan Co Ltd. 856,917株（0.65%）-0.15% |
| 11/04 | 1,545 | 1,557 | 1,531 | 1,531 | -1.86% | 597,800 | 1990億4592万 | -4.37% |
| 10/31 | 1,565 | 1,586 | 1,551 | 1,560 | -0.51% | 532,900 | 2028億1622万 | -2.74% |
| 10/31 | （空売り報告）Barclays Capital Securities Ltd 757,700株（0.58%）-0.02% |
| 10/30 | 1,550 | 1,574 | 1,546 | 1,568 | +0.45% | 395,600 | 2038億5630万 | -2.37% |
| 10/29 | 1,610 | 1,620 | 1,554 | 1,561 | -4% | 645,000 | 2029億4623万 | -3.1% |
| 10/29 | （空売り報告）JPM Securities Japan Co Ltd. 1,046,725株（0.8%）+0.05% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 785,900株（0.6%）+0.01% |
| 10/28 | 1,644 | 1,649 | 1,612 | 1,626 | -1.09% | 610,000 | 2113億9691万 | +0.68% |
| 10/28 | （空売り報告）モルガン・スタンレーMUFG証券 637,822株（0.49%）-0.02%義務消失 |
| 10/27 | 1,646 | 1,681 | 1,643 | 1,644 | +0.61% | 580,100 | 2137億3709万 | +1.73% |
| 10/24 | 1,677 | 1,685 | 1,627 | 1,634 | -2.16% | 593,100 | 2124億3699万 | +1.05% |
| 10/23 | （IR情報）19:00 (訂正)「特別調査委員会による調査結果を踏まえた原因分析・再発防止策の策定について」の一部訂正に関するお知らせ |
| 10/23 | （IR情報）15:30 特別調査委員会による調査結果を踏まえた原因分析・再発防止策の策定について |
| 10/23 | 1,669 | 1,693 | 1,656 | 1,670 | -0.6% | 608,400 | 2171億1736万 | +3.15% |
| 10/23 | （空売り報告）JPM Securities Japan Co Ltd. 987,125株（0.75%）+0.11% |
| 10/22 | 1,675 | 1,703 | 1,673 | 1,680 | +2.44% | 607,300 | 2184億1747万 | +3.64% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 773,800株（0.59%）-0.02% |
| 10/21 | 1,643 | 1,675 | 1,639 | 1,640 | -0.79% | 477,400 | 2132億1705万 | +1.05% |
| 10/21 | （空売り報告）Barclays Capital Securities Ltd 804,200株（0.61%）再IN |
| 10/20 | 1,670 | 1,678 | 1,635 | 1,653 | +2.23% | 537,700 | 2149億719万 | +1.72% |
| 10/17 | 1,660 | 1,676 | 1,610 | 1,617 | -2.18% | 507,400 | 2102億2681万 | -0.68% |
| 10/16 | 1,619 | 1,672 | 1,615 | 1,653 | +3.64% | 696,800 | 2149億719万 | +1.29% |
| 10/16 | （空売り報告）モルガン・スタンレーMUFG証券 666,622株（0.51%）再IN |
| 10/15 | 1,543 | 1,595 | 1,536 | 1,595 | +3.1% | 837,000 | 2073億6658万 | -2.45% |
| 10/15 | （空売り報告）JPM Securities Japan Co Ltd. 840,825株（0.64%）+0.07% |
| 10/14 | 1,640 | 1,649 | 1,531 | 1,547 | -7.92% | 1,097,400 | 2011億2608万 | -5.27% |
| 10/10 | 1,666 | 1,710 | 1,649 | 1,680 | +1.69% | 881,100 | 2184億1747万 | +3.07% |
| 10/09 | 1,659 | 1,676 | 1,631 | 1,652 | -0.42% | 739,500 | 2147億7718万 | +1.72% |
| 10/08 | 1,596 | 1,680 | 1,591 | 1,659 | +4.54% | 1,244,100 | 2156億8725万 | +2.41% |
| 10/07 | 1,569 | 1,606 | 1,565 | 1,587 | +1.34% | 637,900 | 2063億2650万 | -1.67% |
| 10/07 | （空売り報告）JPM Securities Japan Co Ltd. 745,225株（0.57%）-0.1% |
| 10/06 | （空売り報告）JPM Securities Japan Co Ltd. 884,025株（0.67%）+0.09% |
| 10/03 | （空売り報告）JPM Securities Japan Co Ltd. 757,425株（0.58%）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。
