| 2026 |
| 04/21 | 2,133 | 2,140 | 2,089 | 2,089 | -2.15% | 199,100 | 989億6846万 | +3.88% |
| 04/20 | 2,136 | 2,139 | 2,104 | 2,135 | -0.14% | 116,000 | 1011億4776万 | +6.32% |
| 04/17 | 2,091 | 2,147 | 2,090 | 2,138 | +2% | 200,800 | 1012億8988万 | +6.69% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 375,274株（0.79%）-0.02% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 420,539株（0.88%）-0.05% |
| 04/16 | 2,110 | 2,117 | 2,084 | 2,096 | -0.19% | 165,000 | 993億9万 | +4.75% |
| 04/15 | 2,080 | 2,100 | 2,065 | 2,100 | +1.35% | 208,400 | 994億8960万 | +5% |
| 04/14 | 2,051 | 2,072 | 2,047 | 2,072 | +1.52% | 160,700 | 981億6307万 | +3.65% |
| 04/13 | 2,048 | 2,062 | 2,020 | 2,041 | -0.44% | 172,900 | 966億9441万 | +2.05% |
| 04/13 | （空売り報告）モルガン・スタンレーMUFG証券 384,474株（0.81%）+0.02% |
| 04/10 | 2,052 | 2,074 | 2,037 | 2,050 | -1.3% | 278,200 | 971億2080万 | +2.4% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 377,874株（0.79%）-0.05% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 442,039株（0.93%）+0.09% |
| 04/09 | 2,095 | 2,116 | 2,059 | 2,077 | -2.44% | 269,000 | 983億9995万 | +3.75% |
| 04/08 | 2,100 | 2,135 | 2,090 | 2,129 | +2.6% | 307,000 | 1008億6350万 | +6.45% |
| 04/07 | 1,951 | 2,075 | 1,951 | 2,075 | +3.23% | 663,900 | 983億520万 | +3.96% |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 400,239株（0.84%）-0.12% |
| 04/06 | （IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/06 | （IR情報）15:30 2026年5月期第3四半期決算説明資料 |
| 04/06 | （IR情報）15:30 配当予想の修正(40周年記念配当)に関するお知らせ |
| 04/06 | 1,995 | 2,010 | 1,978 | 2,010 | +1.82% | 425,700 | 952億2576万 | +0.65% |
| 04/03 | 1,939 | 1,974 | 1,928 | 1,974 | +3.03% | 182,400 | 935億2022万 | -1.4% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 458,639株（0.96%）-0.04% |
| 04/02 | 1,935 | 1,943 | 1,903 | 1,916 | -0.57% | 168,600 | 907億7241万 | -4.63% |
| 04/01 | 1,913 | 1,927 | 1,881 | 1,927 | +2.88% | 185,200 | 912億9355万 | -4.46% |
| 03/31 | 1,882 | 1,894 | 1,862 | 1,873 | -0.32% | 198,200 | 887億3524万 | -7.46% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 402,474株（0.84%）+0.12% |
| 03/30 | 1,903 | 1,908 | 1,865 | 1,879 | -2.74% | 248,200 | 890億1950万 | -7.53% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 474,839株（1%）+0.09% |
| 03/27 | 1,929 | 1,939 | 1,915 | 1,932 | +0.52% | 159,800 | 915億3043万 | -5.34% |
| 03/26 | 1,960 | 1,965 | 1,904 | 1,922 | -1.64% | 198,100 | 910億5667万 | -6.11% |
| 03/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 433,739株（0.91%）+0.04% |
| 03/25 | 1,935 | 1,970 | 1,935 | 1,954 | +0.88% | 123,300 | 925億7270万 | -4.87% |
| 03/24 | 1,950 | 1,953 | 1,918 | 1,937 | +0.73% | 150,700 | 917億6731万 | -5.83% |
| 03/23 | 1,962 | 1,963 | 1,917 | 1,923 | -2.88% | 231,900 | 911億404万 | -6.7% |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 344,074株（0.72%）+0.12% |
| 03/19 | 2,015 | 2,026 | 1,980 | 1,980 | -2.85% | 233,000 | 938億448万 | -4.26% |
| 03/18 | 2,018 | 2,038 | 2,018 | 2,038 | +0.99% | 93,500 | 965億5228万 | -1.64% |
| 03/17 | 2,021 | 2,044 | 2,015 | 2,018 | +0.15% | 129,500 | 956億476万 | -2.61% |
| 03/16 | 2,035 | 2,053 | 2,010 | 2,015 | -0.98% | 143,800 | 954億6264万 | -2.75% |
| 03/13 | 2,025 | 2,053 | 2,017 | 2,035 | -1.02% | 158,500 | 964億1016万 | -1.83% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 285,574株（0.6%）+0.03% |
| 03/12 | 2,059 | 2,077 | 2,047 | 2,056 | -0.24% | 141,800 | 974億505万 | -0.68% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 416,539株（0.87%）-0.05% |
| 03/11 | 2,065 | 2,087 | 2,061 | 2,061 | -1.29% | 145,800 | 976億4193万 | -0.34% |
| 03/10 | 2,100 | 2,112 | 2,071 | 2,088 | +0.38% | 150,900 | 989億2108万 | +1.06% |
| 03/09 | 2,075 | 2,120 | 2,053 | 2,080 | -1.38% | 257,900 | 985億4208万 | +0.78% |
| 03/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 438,725株（0.92%）+0.03% |
| 03/06 | （5%ルール）みずほ証券（0.03%）アセットマネジメントOneインターナショナル(Asse…（0%）アセットマネジメントOne（3.67%） |
| 03/06 | 2,090 | 2,119 | 2,075 | 2,109 | +2.83% | 256,400 | 999億1598万 | +2.28% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 426,226株（0.89%）-0.04% |
| 03/05 | 2,054 | 2,070 | 2,025 | 2,051 | +1.99% | 165,200 | 971億6817万 | -0.39% |
| 03/04 | 2,016 | 2,028 | 1,982 | 2,011 | -1.61% | 356,500 | 952億7313万 | -2.38% |
| 03/03 | 2,078 | 2,123 | 2,041 | 2,044 | -2.2% | 295,100 | 968億3654万 | -0.82% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 273,374株（0.57%）-0.09% |
| 03/02 | 2,100 | 2,131 | 2,078 | 2,090 | -2.15% | 232,200 | 990億1584万 | +1.41% |
| 03/01 | 株式分割 1→2 |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 442,289株（0.93%）-0.27% |
| 02/27 | 2,149 | 2,149 | 2,112 | 2,136 | -0.6% | 281,600 | 1011億9513万 | +3.79% |
| 02/27 | （空売り報告）JPM Securities Japan Co Ltd. 231,620株（0.48%）-0.03%義務消失 |
| 02/26 | 2,200 | 2,200 | 2,113 | 2,149 | +1.37% | 235,100 | 1018億1102万 | +4.68% |
| 02/25 | 2,113 | 2,138 | 2,105 | 2,120 | +0.71% | 223,400 | 1004億3712万 | +3.47% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 157,317株（0.66%）-0.12% |
| 02/24 | 2,090 | 2,113 | 2,075 | 2,105 | +1.57% | 262,200 | 997億2648万 | +2.93% |
| 02/20 | 2,100 | 2,100 | 2,063 | 2,073 | -0.84% | 142,000 | 981億8676万 | +1.49% |
| 02/19 | 2,115 | 2,120 | 2,083 | 2,090 | -0.59% | 204,000 | 990億1584万 | +2.35% |
| 02/18 | 2,100 | 2,123 | 2,090 | 2,103 | +1.45% | 210,200 | 996億804万 | +3.11% |
| 02/18 | （空売り報告）JPM Securities Japan Co Ltd. 121,010株（0.51%）再IN |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 285,345株（1.2%）+0.03% |
| 02/17 | 2,050 | 2,090 | 2,035 | 2,073 | +2.09% | 222,000 | 981億8676万 | +1.94% |
| 02/16 | 2,043 | 2,050 | 2,030 | 2,030 | -0.61% | 156,000 | 961億7328万 | +0.1% |
| 02/13 | 2,083 | 2,093 | 2,035 | 2,043 | -2.51% | 159,400 | 967億6548万 | +0.86% |
| 02/12 | 2,093 | 2,105 | 2,085 | 2,095 | +0.6% | 182,000 | 992億5272万 | +3.66% |
| 02/10 | 2,060 | 2,095 | 2,053 | 2,083 | +2.08% | 226,200 | 986億6052万 | +3.35% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 186,797株（0.78%）-0.02% |
| 02/09 | 2,040 | 2,045 | 2,023 | 2,040 | +0.99% | 141,800 | 966億4704万 | +1.49% |
| 02/06 | 2,050 | 2,055 | 1,995 | 2,020 | -0.74% | 167,400 | 956億9952万 | +0.65% |
| 02/05 | 2,003 | 2,050 | 1,985 | 2,035 | +3.43% | 249,400 | 964億1016万 | +1.4% |
| 02/04 | 2,000 | 2,000 | 1,963 | 1,968 | -1.63% | 180,200 | 932億1228万 | -1.63% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 191,202株（0.8%）+0.05% |
| 02/03 | 2,005 | 2,025 | 1,995 | 2,000 | -0.25% | 168,600 | 947億5200万 | +0.15% |
| 02/02 | 2,045 | 2,055 | 1,993 | 2,005 | -1.6% | 267,800 | 949億8888万 | +0.75% |
| 02/02 | （空売り報告）Nomura International plc 112,187株（0.47%）-0.04%義務消失 |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 277,285株（1.17%）+0.1% |
| 01/30 | 2,033 | 2,045 | 2,018 | 2,038 | +0.25% | 195,400 | 965億2860万 | +2.7% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 115,915株（0.48%）-0.02%義務消失 |
| 01/29 | 2,038 | 2,048 | 1,998 | 2,033 | -0.97% | 509,800 | 962億9172万 | +2.91% |
| 01/29 | （空売り報告）JPM Securities Japan Co Ltd. 78,590株（0.33%）-0.29%義務消失 |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 177,802株（0.75%）-0.07% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 120,015株（0.5%）-0.05% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 254,985株（1.07%）-0.09% |
| 01/28 | 2,053 | 2,065 | 2,038 | 2,053 | -0.73% | 161,800 | 972億3924万 | +4.29% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 131,915株（0.55%）-0.03% |
| 01/27 | 2,028 | 2,080 | 2,020 | 2,068 | +1.97% | 244,600 | 979億4988万 | +5.43% |
| 01/27 | （空売り報告）JPM Securities Japan Co Ltd. 147,090株（0.62%）+0.12% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 195,902株（0.82%）+0.11% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 138,015株（0.58%）+0.03% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 276,765株（1.16%）-0.19% |
| 01/26 | 2,030 | 2,053 | 2,023 | 2,028 | -0.61% | 142,400 | 960億5484万 | +3.87% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 131,515株（0.55%）-0.01% |
| 01/23 | 2,023 | 2,053 | 2,015 | 2,040 | +0.99% | 118,400 | 966億4704万 | +4.83% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 133,215株（0.56%）-0.01% |
| 01/22 | 2,015 | 2,043 | 2,010 | 2,020 | +0.12% | 134,800 | 956億9952万 | +4.07% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 136,315株（0.57%）-0.02% |
| 01/21 | 2,003 | 2,023 | 2,000 | 2,018 | -0.98% | 138,200 | 955億8108万 | +4.21% |
| 01/20 | 2,020 | 2,063 | 2,003 | 2,038 | +0.87% | 161,000 | 965億2860万 | +5.52% |
| 01/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 140,215株（0.59%）-0.02% |
| 01/19 | 2,033 | 2,040 | 2,020 | 2,020 | -0.62% | 93,200 | 956億9952万 | +4.88% |
| 01/16 | 2,080 | 2,085 | 2,008 | 2,033 | -2.05% | 262,400 | 962億9172万 | +5.75% |
| 01/16 | （空売り報告）JPM Securities Japan Co Ltd. 120,290株（0.5%）再IN |
| 01/16 | （空売り報告）Nomura International plc 121,893株（0.51%）再IN |
| 01/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 146,015株（0.61%）+0.03% |
| 01/15 | 2,045 | 2,090 | 2,040 | 2,075 | +3.23% | 478,600 | 983億520万 | +8.19% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 138,815株（0.58%）+0.02% |
| 01/14 | 1,970 | 2,023 | 1,970 | 2,010 | +2.29% | 437,200 | 952億2576万 | +5.13% |
| 01/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 134,415株（0.56%）再IN |
| 01/13 | 1,968 | 1,983 | 1,940 | 1,965 | +0.9% | 353,600 | 930億9384万 | +2.93% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 319,985株（1.35%）-0.07% |
| 01/09 | 1,943 | 1,953 | 1,930 | 1,948 | +0.26% | 172,400 | 922億6476万 | +2.12% |
| 01/08 | 1,945 | 1,950 | 1,920 | 1,943 | -0.13% | 277,400 | 920億2788万 | +1.86% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 337,285株（1.42%）+0.12% |
| 01/07 | 1,955 | 1,965 | 1,935 | 1,945 | -0.77% | 245,000 | 921億4632万 | +1.99% |
| 01/06 | 1,960 | 1,985 | 1,955 | 1,960 | +0.77% | 213,400 | 928億5696万 | +2.56% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 309,503株（1.3%）+0.09% |
| 01/05 | 1,970 | 1,993 | 1,933 | 1,945 | -1.14% | 358,800 | 921億4632万 | +1.67% |
| 2025 |
| 12/30 | 2,030 | 2,030 | 1,965 | 1,968 | -3.2% | 486,600 | 932億1228万 | +2.69% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 287,203株（1.21%）+0.04% |
| 12/29 | 2,103 | 2,148 | 2,023 | 2,033 | +9.42% | 1,371,200 | 962億9172万 | +6.03% |
| 12/29 | （空売り報告）モルガン・スタンレーMUFG証券 169,402株（0.71%）+0.06% |
| 12/26 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/26 | （IR情報）15:30 2026年5月期第2四半期決算説明資料 |
| 12/26 | （IR情報）15:30 株式分割、株式分割に伴う定款の一部変更、及び配当予想の修正(40周年記念配当)に関するお知らせ |
| 12/26 | 1,888 | 1,888 | 1,840 | 1,858 | -1.33% | 396,600 | 880億92万 | -3% |
| 12/26 | （空売り報告）モルガン・スタンレーMUFG証券 155,902株（0.65%）+0.08% |
| 12/25 | 1,845 | 1,885 | 1,835 | 1,883 | +2.59% | 288,400 | 891億8532万 | -1.95% |
| 12/24 | 1,840 | 1,848 | 1,825 | 1,835 | -0.27% | 251,600 | 869億3496万 | -4.58% |
| 12/23 | 1,828 | 1,843 | 1,820 | 1,840 | +0.68% | 291,200 | 871億7184万 | -4.56% |
| 12/23 | （空売り報告）モルガン・スタンレーMUFG証券 136,802株（0.57%）-0.05% |
| 12/22 | 1,855 | 1,858 | 1,820 | 1,828 | -1.88% | 345,800 | 865億7964万 | -5.46% |
| 12/19 | 1,853 | 1,868 | 1,840 | 1,863 | +0.4% | 192,800 | 882億3780万 | -3.99% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 277,500株（1.17%）-0.09% |
| 12/18 | 1,855 | 1,870 | 1,853 | 1,855 | -0.13% | 176,800 | 878億8248万 | -4.68% |
| 12/18 | （空売り報告）モルガン・スタンレーMUFG証券 146,902株（0.62%）+0.12% |
| 12/17 | 1,875 | 1,883 | 1,833 | 1,858 | -1.46% | 196,200 | 880億92万 | -4.94% |
| 12/16 | 1,905 | 1,905 | 1,880 | 1,885 | -1.05% | 163,800 | 893億376万 | -3.83% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 298,700株（1.26%）-0.04% |
| 12/15 | 1,903 | 1,913 | 1,898 | 1,905 | +0.13% | 116,800 | 902億5128万 | -3% |
| 12/12 | 1,905 | 1,933 | 1,900 | 1,903 | +0.53% | 134,600 | 901億3284万 | -3.28% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 309,400株（1.3%）+0.01% |
| 12/11 | 1,898 | 1,905 | 1,880 | 1,893 | -0.26% | 127,600 | 896億5908万 | -3.89% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 307,100株（1.29%）-0.02% |
| 12/10 | 1,923 | 1,940 | 1,898 | 1,898 | -1.81% | 138,200 | 898億9596万 | -3.73% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 311,300株（1.31%）+0.02% |
| 12/09 | 1,950 | 1,960 | 1,915 | 1,933 | 0% | 106,000 | 915億5412万 | -2.1% |
| 12/09 | （空売り報告）モルガン・スタンレーMUFG証券 119,102株（0.5%）再IN |
| 12/08 | 1,920 | 1,943 | 1,920 | 1,933 | +0.65% | 81,000 | 915億5412万 | -2.25% |
| 12/05 | 1,925 | 1,938 | 1,920 | 1,920 | -0.65% | 159,200 | 909億6192万 | -3.03% |
| 12/04 | 1,928 | 1,943 | 1,920 | 1,933 | +0.39% | 120,400 | 915億5412万 | -2.55% |
| 12/03 | 1,930 | 1,945 | 1,920 | 1,925 | -0.26% | 140,600 | 911億9880万 | -3.12% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 306,316株（1.29%）-0.01% |
| 12/02 | 1,953 | 1,963 | 1,930 | 1,930 | -1.53% | 160,800 | 914億3568万 | -3.21% |
| 12/01 | 2,030 | 2,030 | 1,960 | 1,960 | -3.57% | 196,400 | 928億5696万 | -1.95% |
| 11/28 | 2,020 | 2,033 | 2,010 | 2,033 | +1.37% | 165,200 | 962億9172万 | +1.42% |
| 11/27 | 1,995 | 2,025 | 1,988 | 2,005 | -0.99% | 244,800 | 949億8888万 | -0.15% |
| 11/26 | 2,000 | 2,028 | 1,993 | 2,025 | +1.89% | 474,000 | 959億3640万 | +0.6% |
| 11/25 | 2,000 | 2,008 | 1,985 | 1,988 | -0.63% | 217,200 | 941億5980万 | -1.46% |
| 11/21 | 1,975 | 2,013 | 1,975 | 2,000 | +1.39% | 167,000 | 947億5200万 | -1.04% |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 309,401株（1.3%）+0.06% |
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。
