| 2026 |
| 09/09 | 5,644 | 5,684 | 5,591 | 5,626 | -2.97% | 1,191,900 | 7927億1242万 | -5.92% |
| 09/08 | 5,764 | 5,808 | 5,714 | 5,798 | +0.45% | 722,000 | 8169億4749万 | -3.59% |
| 09/07 | 5,934 | 5,946 | 5,772 | 5,772 | -5.38% | 988,900 | 8132億8405万 | -4.34% |
| 09/04 | 5,880 | 6,100 | 5,856 | 6,100 | +6.05% | 1,187,300 | 8594億9978万 | +0.71% |
| 09/03 | 5,711 | 5,797 | 5,696 | 5,752 | -0.45% | 737,800 | 8104億6602万 | -5.44% |
| 09/03 | （空売り報告）JPM Securities Japan Co Ltd. 1,434,466株（1.01%）+0.03% |
| 09/02 | 5,966 | 5,996 | 5,761 | 5,778 | -4.42% | 1,106,400 | 8141億2946万 | -5.65% |
| 09/02 | （空売り報告）JPM Securities Japan Co Ltd. 1,392,066株（0.98%）+0.38% |
| 09/01 | 6,031 | 6,078 | 5,950 | 6,045 | +0.8% | 749,200 | 8517億5019万 | -1.8% |
| 09/01 | （空売り報告）JPM Securities Japan Co Ltd. 847,358株（0.6%）+0.09% |
| 08/31 | 5,973 | 6,044 | 5,927 | 5,997 | -0.88% | 956,300 | 8449億8691万 | -2.87% |
| 08/28 | 5,830 | 6,068 | 5,827 | 6,050 | +5.94% | 1,267,300 | 8524億5470万 | -2.18% |
| 08/27 | 5,639 | 5,743 | 5,574 | 5,711 | +2.55% | 757,800 | 8046億8906万 | -7.74% |
| 08/27 | （空売り報告）JPM Securities Japan Co Ltd. 723,464株（0.51%）再IN |
| 08/26 | 5,580 | 5,696 | 5,552 | 5,569 | +0.27% | 815,600 | 7846億8103万 | -10.38% |
| 08/25 | 5,502 | 5,596 | 5,479 | 5,554 | -0.64% | 755,600 | 7825億6750万 | -11.08% |
| 08/25 | （空売り報告）JPM Securities Japan Co Ltd. 691,460株（0.49%）-0.04%義務消失 |
| 08/24 | 5,521 | 5,645 | 5,498 | 5,590 | +2.16% | 822,700 | 7876億3996万 | -11.03% |
| 08/21 | 5,611 | 5,689 | 5,421 | 5,472 | -4.13% | 1,294,600 | 7710億1357万 | -13.39% |
| 08/20 | 5,665 | 5,720 | 5,589 | 5,708 | +1.67% | 940,400 | 8042億6635万 | -10.18% |
| 08/19 | 5,611 | 5,630 | 5,511 | 5,614 | +1.78% | 1,234,700 | 7910億2160万 | -12.01% |
| 08/18 | 5,347 | 5,538 | 5,336 | 5,516 | +3.06% | 2,135,600 | 7772億1324万 | -13.88% |
| 08/18 | （空売り報告）JPM Securities Japan Co Ltd. 749,232株（0.53%）再IN |
| 08/17 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.19%）野村アセットマネジメント（9.44%）野村證券（0.01%） |
| 08/17 | 5,532 | 5,555 | 5,302 | 5,352 | -8.53% | 4,151,200 | 7541億538万 | -16.83% |
| 08/14 | 5,851 | 5,851 | 5,851 | 5,851 | -14.6% | 310,700 | 8244億1528万 | -9.6% |
| 08/13 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) 2026年 |
| 08/13 | 6,866 | 6,904 | 6,712 | 6,851 | -1.65% | 1,001,600 | 9653億1688万 | +5.61% |
| 08/12 | 6,937 | 6,982 | 6,879 | 6,966 | +0.72% | 859,000 | 9815億2057万 | +7.7% |
| 08/10 | 6,800 | 6,929 | 6,733 | 6,916 | +2.73% | 615,200 | 9744億7549万 | +7.31% |
| 08/07 | 6,699 | 6,825 | 6,674 | 6,732 | +0.18% | 610,100 | 9485億4959万 | +4.88% |
| 08/06 | 6,538 | 6,740 | 6,480 | 6,720 | +3.91% | 746,300 | 9468億5877万 | +5% |
| 08/05 | 6,450 | 6,543 | 6,403 | 6,467 | +0.02% | 673,600 | 9112億1067万 | +1.52% |
| 08/04 | 6,438 | 6,549 | 6,398 | 6,466 | +2.57% | 844,700 | 9110億6977万 | +1.83% |
| 08/03 | 6,441 | 6,442 | 6,228 | 6,304 | -0.58% | 633,400 | 8882億4371万 | -0.41% |
| 07/31 | 6,475 | 6,507 | 6,320 | 6,341 | -5.96% | 904,200 | 8934億5707万 | +0.62% |
| 07/30 | 6,813 | 6,913 | 6,607 | 6,743 | -0.82% | 2,023,900 | 9500億9951万 | +7.44% |
| 07/29 | 6,674 | 6,860 | 6,589 | 6,799 | +3.42% | 1,383,400 | 9579億9000万 | +9.1% |
| 07/28 | 6,544 | 6,656 | 6,501 | 6,574 | +1.29% | 893,900 | 9262億8714万 | +6.38% |
| 07/27 | 6,358 | 6,518 | 6,301 | 6,490 | +3.53% | 895,100 | 9144億5140万 | +5.65% |
| 07/24 | 6,132 | 6,269 | 6,121 | 6,269 | +1.69% | 826,600 | 8833億1215万 | +2.65% |
| 07/23 | 6,180 | 6,245 | 6,138 | 6,165 | -2.44% | 624,800 | 8686億5838万 | +1.18% |
| 07/22 | 6,223 | 6,332 | 6,200 | 6,319 | -0.71% | 764,300 | 8903億5723万 | +3.95% |
| 07/21 | （5%ルール）三菱UFJアセットマネジメント（3.11%）三菱UFJモルガン・スタンレー証券（0.28%）三菱UFJ信託銀行（1.62%） |
| 07/21 | 6,495 | 6,550 | 6,364 | 6,364 | -1.79% | 930,600 | 8966億9780万 | +5.09% |
| 07/21 | （空売り報告）Nomura International plc 491,362株（0.34%）-0.2%義務消失 |
| 07/17 | 6,429 | 6,657 | 6,390 | 6,480 | +0.15% | 2,450,000 | 9130億4239万 | +7.36% |
| 07/17 | （空売り報告）Nomura International plc 762,782株（0.54%）再IN |
| 07/16 | 6,295 | 6,548 | 6,280 | 6,470 | +1.24% | 771,100 | 9116億3337万 | +7.6% |
| 07/15 | 6,325 | 6,450 | 6,310 | 6,391 | +0.88% | 892,100 | 9005億215万 | +6.52% |
| 07/14 | 6,299 | 6,446 | 6,275 | 6,335 | +1.49% | 847,800 | 8926億1166万 | +5.71% |
| 07/13 | 6,182 | 6,269 | 6,127 | 6,242 | -0.56% | 577,200 | 8795億781万 | +4.22% |
| 07/10 | 6,291 | 6,318 | 6,175 | 6,277 | +0.32% | 779,900 | 8844億3936万 | +4.76% |
| 07/09 | 6,185 | 6,275 | 6,165 | 6,257 | +0.24% | 764,400 | 8816億2133万 | +4.14% |
| 07/08 | 6,320 | 6,366 | 6,174 | 6,242 | -2.19% | 957,900 | 8795億781万 | +3.91% |
| 07/07 | 6,369 | 6,411 | 6,309 | 6,382 | +0.16% | 877,300 | 8992億3403万 | +6.19% |
| 07/06 | 6,294 | 6,372 | 6,236 | 6,372 | +1.68% | 667,300 | 8978億2502万 | +6.04% |
| 07/03 | 6,533 | 6,565 | 6,255 | 6,267 | +0.1% | 854,600 | 8830億3035万 | +4.31% |
| 07/02 | 6,249 | 6,344 | 6,181 | 6,261 | +5.02% | 1,102,100 | 8821億8494万 | +4.38% |
| 07/01 | 5,965 | 6,030 | 5,885 | 5,962 | -0.33% | 661,000 | 8400億5536万 | -0.35% |
| 06/30 | 5,988 | 6,110 | 5,917 | 5,982 | +0.15% | 1,003,200 | 8428億7339万 | -0.08% |
| 06/29 | 5,757 | 6,064 | 5,750 | 5,973 | +6.85% | 1,028,300 | 8416億528万 | -0.35% |
| 06/26 | 5,605 | 5,634 | 5,500 | 5,590 | -1.9% | 642,600 | 7876億3996万 | -6.99% |
| 06/25 | 5,643 | 5,722 | 5,566 | 5,698 | +0.97% | 728,200 | 8028億5733万 | -5.57% |
| 06/24 | 5,540 | 5,673 | 5,528 | 5,643 | +2.79% | 825,500 | 7951億775万 | -6.65% |
| 06/23 | 5,620 | 5,636 | 5,419 | 5,490 | -2.76% | 967,300 | 7735億4980万 | -9.36% |
| 06/22 | 5,623 | 5,745 | 5,606 | 5,646 | +0.71% | 614,900 | 7955億3045万 | -7.17% |
| 06/19 | 5,854 | 5,881 | 5,606 | 5,606 | -5.13% | 1,762,100 | 7898億9439万 | -7.99% |
| 06/18 | （5%ルール）アペリオ・グループ・エルエルシー(Aperio Group,…（0.04%）ブラックロック・アセット・マネジメント・アイルラ…（0.63%）ブラックロック・アセット・マネジメント・カナダ・…（0.13%）ブラックロック・アドバイザーズ・エルエルシー(B…（0.19%）ブラックロック・インスティテューショナル・トラス…（1.35%）ブラックロック・インベストメント・マネジメント(…（0.56%）ブラックロック・ジャパン（2.33%）ブラックロック・ファンド・アドバイザーズ(Black…（1.81%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.16%）ブラックロック・フィナンシャル・マネジメント・イ…（0.14%） |
| 06/18 | 5,746 | 5,909 | 5,727 | 5,909 | +1.53% | 849,200 | 8325億8757万 | -2.97% |
| 06/17 | 5,771 | 5,852 | 5,717 | 5,820 | +1.23% | 914,000 | 8200億4733万 | -4.15% |
| 06/16 | 5,850 | 5,876 | 5,662 | 5,749 | -1.98% | 831,800 | 8100億4332万 | -5.19% |
| 06/15 | 5,931 | 6,003 | 5,833 | 5,865 | -0.59% | 844,000 | 8263億8790万 | -3.19% |
| 06/12 | 6,136 | 6,200 | 5,900 | 5,900 | -3.83% | 1,214,800 | 8313億1946万 | -2.46% |
| 06/11 | 6,183 | 6,261 | 6,092 | 6,135 | -1.32% | 695,700 | 8644億3134万 | +1.59% |
| 06/10 | 6,186 | 6,263 | 6,113 | 6,217 | -0.22% | 828,400 | 8759億8527万 | +3.36% |
| 06/09 | 6,306 | 6,343 | 6,135 | 6,231 | -1.53% | 1,039,400 | 8779億5789万 | +4.23% |
| 06/08 | 6,478 | 6,571 | 6,302 | 6,328 | -5.24% | 1,157,200 | 8916億2535万 | +6.39% |
| 06/05 | 6,725 | 6,900 | 6,615 | 6,678 | +7.28% | 2,647,200 | 9409億4091万 | +12.82% |
| 06/04 | 6,145 | 6,451 | 6,040 | 6,225 | -1.71% | 1,217,300 | 8771億1248万 | +6.03% |
| 06/03 | 6,251 | 6,375 | 6,103 | 6,333 | -0.28% | 1,063,300 | 8923億2985万 | +8.35% |
| 06/02 | 6,453 | 6,575 | 6,310 | 6,351 | -0.03% | 1,131,900 | 8948億6608万 | +9.09% |
| 06/01 | 6,207 | 6,426 | 6,204 | 6,353 | +5.71% | 1,290,600 | 8951億4789万 | +9.48% |
| 05/29 | 5,980 | 6,232 | 5,977 | 6,010 | +2.21% | 1,228,900 | 8468億1864万 | +3.82% |
| 05/28 | 6,037 | 6,085 | 5,865 | 5,880 | -3.05% | 842,400 | 8285億143万 | +1.75% |
| 05/27 | 6,066 | 6,166 | 5,993 | 6,065 | -1.64% | 1,074,600 | 8545億6822万 | +4.88% |
| 05/26 | 6,300 | 6,308 | 6,041 | 6,166 | -2.99% | 1,220,400 | 8687億9929万 | +6.68% |
| 05/25 | 6,203 | 6,371 | 6,072 | 6,356 | +2.78% | 1,342,600 | 8955億7059万 | +10.5% |
| 05/22 | 6,015 | 6,235 | 6,009 | 6,184 | +3.24% | 1,094,200 | 8713億3551万 | +8.26% |
| 05/21 | 5,911 | 6,007 | 5,861 | 5,990 | +0.77% | 738,700 | 8440億60万 | +5.64% |
| 05/20 | 6,060 | 6,125 | 5,854 | 5,944 | -2.76% | 1,028,500 | 8375億1913万 | +5.46% |
| 05/19 | 6,081 | 6,138 | 6,024 | 6,113 | +3.52% | 1,367,200 | 8613億3150万 | +8.93% |
| 05/18 | 5,730 | 5,913 | 5,682 | 5,905 | +6.65% | 1,233,800 | 8320億2397万 | +5.67% |
| 05/15 | 5,400 | 5,681 | 5,307 | 5,537 | +1.21% | 1,500,300 | 7801億7218万 | -0.52% |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 5,511 | 5,560 | 5,375 | 5,471 | -2.43% | 757,900 | 7708億7267万 | -1.57% |
| 05/13 | 5,725 | 5,775 | 5,605 | 5,607 | +0.23% | 525,800 | 7900億3529万 | +0.99% |
| 05/12 | 5,592 | 5,696 | 5,569 | 5,594 | -0.9% | 601,400 | 7882億357万 | +0.97% |
| 05/11 | 5,715 | 5,746 | 5,612 | 5,645 | 0% | 686,400 | 7953億8955万 | +2.06% |
| 05/08 | 5,729 | 5,776 | 5,581 | 5,645 | +1.99% | 1,374,200 | 7953億8955万 | +2.38% |
| 05/07 | 5,339 | 5,538 | 5,259 | 5,535 | +4.36% | 1,178,000 | 7798億9037万 | +0.73% |
| 05/01 | 5,376 | 5,452 | 5,226 | 5,304 | -3.14% | 893,500 | 7473億4210万 | -3.35% |
| 04/30 | 5,552 | 5,558 | 5,386 | 5,476 | -2.41% | 1,219,300 | 7715億7718万 | -0.15% |
| 04/28 | 5,514 | 5,627 | 5,468 | 5,611 | +2.47% | 848,300 | 7905億9890万 | +2.43% |
| 04/27 | 5,632 | 5,673 | 5,476 | 5,476 | -1.79% | 1,033,200 | 7715億7718万 | +0.15% |
| 04/24 | 5,601 | 5,700 | 5,560 | 5,576 | -3.28% | 959,000 | 7856億6734万 | +2.11% |
| 04/23 | 5,859 | 5,880 | 5,682 | 5,765 | -1.94% | 1,158,800 | 8122億9774万 | +5.74% |
| 04/22 | 6,050 | 6,115 | 5,853 | 5,879 | -1.79% | 1,031,000 | 8283億6052万 | +8.17% |
| 04/21 | 5,907 | 5,986 | 5,863 | 5,986 | +4% | 1,436,500 | 8434億3700万 | +10.61% |
| 04/20 | 5,998 | 6,002 | 5,756 | 5,756 | -3.71% | 1,741,300 | 8110億2963万 | +6.85% |
| 04/20 | （空売り報告）JPM Securities Japan Co Ltd. 590,770株（0.41%）-0.22%義務消失 |
| 04/20 | （空売り報告）Nomura International plc 501,692株（0.35%）-0.18%義務消失 |
| 04/17 | 6,012 | 6,092 | 5,965 | 5,978 | -0.33% | 2,337,100 | 8423億978万 | +11.28% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 888,917株（0.63%）+0.04% |
| 04/17 | （空売り報告）Nomura International plc 756,610株（0.53%）-0.12% |
| 04/16 | 5,859 | 6,294 | 5,826 | 5,998 | +9.87% | 5,516,300 | 8451億2782万 | +12.18% |
| 04/16 | （空売り報告）JPM Securities Japan Co Ltd. 838,127株（0.59%）-0.12% |
| 04/16 | （空売り報告）Nomura International plc 922,859株（0.65%）+0.09% |
| 04/15 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.55%）野村アセットマネジメント（9.54%）野村證券（0.54%） |
| 04/15 | 5,433 | 5,591 | 5,424 | 5,459 | +1.83% | 1,065,600 | 7691億8185万 | +2.52% |
| 04/15 | （空売り報告）Nomura International plc 795,581株（0.56%）再IN |
| 04/14 | （空売り報告）JPM Securities Japan Co Ltd. 1,004,690株（0.71%）+0.06% |
| 04/09 | （空売り報告）JPM Securities Japan Co Ltd. 920,712株（0.65%）-0.32% |
| 04/08 | （自社株買い）取締役会(2026年2月18日)での決議状況(取得期間2026年2月19日～2026年3月24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。
