| 2026 |
| 03/06 | 531 | 545 | 530 | 544 | +1.12% | 2,494,200 | 2734億4939万 | -10.08% |
| 03/05 | 545 | 548 | 536 | 538 | +2.48% | 3,686,400 | 2704億3341万 | -11.8% |
| 03/04 | 541 | 547 | 519 | 525 | -6.08% | 3,804,000 | 2638億9877万 | -14.77% |
| 03/04 | （空売り報告）Citigroup Global Markets Limited 159,600株（0.03%）-0.87%義務消失 |
| 03/03 | （5%ルール）Effissimo Capital Management Pte.Ltd.（9.55%） |
| 03/03 | 579 | 585 | 557 | 559 | -4.61% | 2,984,900 | 2809億8936万 | -10.13% |
| 03/02 | 580 | 588 | 574 | 586 | -1.84% | 2,807,300 | 2945億6130万 | -6.69% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 2,636,188株（0.52%）再IN |
| 02/27 | 591 | 597 | 589 | 597 | +1.02% | 3,530,200 | 3000億9060万 | -5.54% |
| 02/26 | 598 | 607 | 586 | 591 | -1.01% | 3,681,000 | 2970億7462万 | -7.08% |
| 02/25 | 594 | 603 | 590 | 597 | +0.67% | 2,863,800 | 3000億9060万 | -6.86% |
| 02/24 | 585 | 603 | 583 | 593 | +0.17% | 2,968,500 | 2980億7995万 | -8.2% |
| 02/20 | （5%ルール）三井住友DSアセットマネジメント（2.55%）三井住友銀行（2.36%） |
| 02/20 | 597 | 599 | 585 | 592 | -0.84% | 2,729,700 | 2975億7728万 | -9.06% |
| 02/20 | （空売り報告）Citigroup Global Markets Limited 4,549,061株（0.9%）+0.1% |
| 02/19 | 600 | 608 | 595 | 597 | +0.67% | 3,645,200 | 3000億9060万 | -9.13% |
| 02/18 | 585 | 595 | 576 | 593 | +3.49% | 4,077,600 | 2980億7995万 | -10.42% |
| 02/18 | （空売り報告）Citigroup Global Markets Limited 4,067,561株（0.8%）+0.06% |
| 02/17 | 590 | 591 | 567 | 573 | -1.38% | 4,076,000 | 2880億2666万 | -13.96% |
| 02/17 | （空売り報告）Citigroup Global Markets Limited 3,752,661株（0.74%）+0.11% |
| 02/16 | 582 | 586 | 579 | 581 | -1.36% | 3,532,000 | 2920億4797万 | -13.41% |
| 02/16 | （空売り報告）Citigroup Global Markets Limited 3,189,661株（0.63%）+0.07% |
| 02/13 | 604 | 606 | 585 | 589 | -3.6% | 5,491,500 | 2960億6929万 | -12.74% |
| 02/12 | 629 | 638 | 611 | 611 | -2.24% | 4,045,000 | 3071億2790万 | -10.15% |
| 02/12 | （空売り報告）Citigroup Global Markets Limited 2,859,761株（0.56%）再IN |
| 02/10 | 620 | 641 | 618 | 625 | +3.48% | 5,412,800 | 3141億6521万 | -8.49% |
| 02/09 | 647 | 651 | 601 | 604 | -2.11% | 7,085,900 | 3036億925万 | -11.95% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 2,256,635株（0.44%）-0.07%義務消失 |
| 02/06 | 640 | 644 | 615 | 617 | -6.09% | 6,822,600 | 3101億4389万 | -10.45% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 2,609,035株（0.51%）再IN |
| 02/05 | （IR情報）12:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/05 | 701 | 718 | 626 | 657 | -5.19% | 9,558,400 | 3302億5046万 | -5.06% |
| 02/04 | 678 | 695 | 676 | 693 | +1.61% | 2,886,400 | 3483億4638万 | 0% |
| 02/03 | 676 | 687 | 673 | 682 | +2.4% | 2,915,300 | 3428億1707万 | -1.59% |
| 02/02 | 685 | 693 | 663 | 666 | -0.75% | 2,622,700 | 3347億7444万 | -4.03% |
| 01/30 | 665 | 675 | 661 | 671 | +2.44% | 2,518,200 | 3372億8777万 | -3.45% |
| 01/29 | 654 | 661 | 646 | 655 | -0.76% | 2,419,300 | 3292億4514万 | -5.89% |
| 01/28 | 661 | 667 | 655 | 660 | -2.37% | 3,964,800 | 3317億5846万 | -5.31% |
| 01/27 | 676 | 684 | 672 | 676 | -0.59% | 2,000,100 | 3398億109万 | -3.15% |
| 01/26 | 685 | 696 | 677 | 680 | -4.09% | 2,465,700 | 3418億1174万 | -2.72% |
| 01/23 | 700 | 711 | 694 | 709 | +0.85% | 2,876,700 | 3563億8901万 | +1.29% |
| 01/22 | 701 | 715 | 699 | 703 | +1.44% | 3,102,300 | 3533億7302万 | +0.29% |
| 01/21 | 693 | 699 | 688 | 693 | -2.12% | 3,325,900 | 3483億4638万 | -1.14% |
| 01/20 | 713 | 718 | 704 | 708 | -1.26% | 2,121,900 | 3558億8635万 | +1% |
| 01/19 | 722 | 728 | 708 | 717 | -2.05% | 3,226,800 | 3604億1032万 | +2.28% |
| 01/16 | 720 | 736 | 720 | 732 | +1.39% | 1,868,200 | 3679億5029万 | +4.72% |
| 01/15 | 720 | 729 | 715 | 722 | -0.14% | 2,378,500 | 3629億2365万 | +3.88% |
| 01/14 | 699 | 727 | 694 | 723 | +4.18% | 3,731,400 | 3634億2631万 | +4.48% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 2,193,134株（0.43%）-0.15%義務消失 |
| 01/13 | 715 | 715 | 687 | 694 | -1% | 2,903,200 | 3488億4904万 | +0.73% |
| 01/09 | 699 | 707 | 696 | 701 | +0.43% | 2,287,400 | 3523億6770万 | +2.04% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 2,916,834株（0.58%）-0.29% |
| 01/08 | 701 | 712 | 694 | 698 | -0.43% | 2,152,700 | 3508億5970万 | +2.05% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 4,405,334株（0.87%）-0.08% |
| 01/07 | 691 | 710 | 689 | 701 | +1.3% | 2,390,900 | 3523億6770万 | +2.64% |
| 01/06 | 695 | 707 | 690 | 692 | +0.14% | 2,246,800 | 3478億4372万 | +1.62% |
| 01/05 | 687 | 696 | 685 | 691 | +1.62% | 1,996,100 | 3473億4105万 | +1.77% |
| 2025 |
| 12/30 | 685 | 688 | 678 | 680 | -1.88% | 2,329,500 | 3418億1174万 | +0.44% |
| 12/29 | 690 | 693 | 686 | 693 | +0.73% | 1,816,700 | 3483億4638万 | +2.67% |
| 12/29 | （空売り報告）モルガン・スタンレーMUFG証券 4,790,534株（0.95%）-0.07% |
| 12/26 | 703 | 703 | 685 | 688 | -0.72% | 1,846,700 | 3458億3306万 | +2.38% |
| 12/26 | （空売り報告）モルガン・スタンレーMUFG証券 5,154,734株（1.02%）+0.06% |
| 12/25 | 695 | 702 | 693 | 693 | -0.43% | 1,304,400 | 3483億4638万 | +3.74% |
| 12/24 | 698 | 702 | 694 | 696 | -0.85% | 1,996,800 | 3498億5437万 | +4.66% |
| 12/23 | 691 | 705 | 690 | 702 | +2.18% | 2,771,400 | 3528億7036万 | +6.2% |
| 12/22 | 691 | 697 | 679 | 687 | +0.29% | 2,744,500 | 3453億3039万 | +4.25% |
| 12/22 | （空売り報告）モルガン・スタンレーMUFG証券 4,847,834株（0.96%）-0.07% |
| 12/19 | 690 | 691 | 677 | 685 | -0.29% | 3,193,400 | 3443億2507万 | +4.26% |
| 12/18 | 694 | 695 | 676 | 687 | -1.01% | 2,964,900 | 3453億3039万 | +4.89% |
| 12/17 | 701 | 707 | 692 | 694 | -2.94% | 3,022,300 | 3488億4904万 | +6.12% |
| 12/17 | （空売り報告）Citigroup Global Markets Limited 2,510,703株（0.49%）-0.02%義務消失 |
| 12/16 | 717 | 718 | 704 | 715 | -1.65% | 3,076,000 | 3594億500万 | +9.66% |
| 12/15 | 705 | 729 | 704 | 727 | +1.68% | 4,529,900 | 3654億3697万 | +12.19% |
| 12/15 | （空売り報告）モルガン・スタンレーMUFG証券 5,189,334株（1.03%）+0.06% |
| 12/12 | 708 | 719 | 705 | 715 | +3.03% | 4,808,900 | 3594億500万 | +11.2% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 4,912,934株（0.97%）+0.16% |
| 12/12 | （空売り報告）Citigroup Global Markets Limited 2,590,803株（0.51%）再IN |
| 12/11 | 704 | 721 | 692 | 694 | +0.87% | 4,644,400 | 3488億4904万 | +8.61% |
| 12/10 | 690 | 708 | 679 | 688 | +1.47% | 5,207,500 | 3458億3306万 | +8.69% |
| 12/10 | （空売り報告）モルガン・スタンレーMUFG証券 4,111,734株（0.81%）+0.1% |
| 12/09 | 670 | 684 | 665 | 678 | +5.61% | 5,908,100 | 3408億642万 | +8.13% |
| 12/08 | 638 | 644 | 631 | 642 | +0.94% | 2,015,600 | 3227億1050万 | +3.38% |
| 12/05 | 639 | 648 | 634 | 636 | -2% | 2,504,600 | 3196億9451万 | +3.25% |
| 12/04 | 635 | 649 | 632 | 649 | +1.72% | 2,720,900 | 3262億2915万 | +6.05% |
| 12/03 | 640 | 645 | 635 | 638 | -0.62% | 2,211,800 | 3206億9984万 | +4.93% |
| 12/02 | 659 | 664 | 642 | 642 | -2.58% | 2,822,300 | 3227億1050万 | +6.12% |
| 12/01 | 663 | 673 | 657 | 659 | +0.46% | 3,649,000 | 3312億5579万 | +9.65% |
| 11/28 | 645 | 661 | 641 | 656 | +1.71% | 2,454,500 | 3297億4780万 | +9.88% |
| 11/27 | 636 | 650 | 631 | 645 | +1.57% | 2,663,400 | 3242億1849万 | +8.95% |
| 11/26 | 650 | 650 | 625 | 635 | +2.25% | 3,872,300 | 3191億9185万 | +7.99% |
| 11/26 | （空売り報告）モルガン・スタンレーMUFG証券 3,604,181株（0.71%）+0.09% |
| 11/25 | 628 | 628 | 615 | 621 | +0.32% | 2,545,300 | 3121億5455万 | +6.34% |
| 11/21 | 598 | 621 | 597 | 619 | +1.98% | 3,223,200 | 3111億4922万 | +6.72% |
| 11/20 | 605 | 613 | 599 | 607 | +1.68% | 2,155,600 | 3051億1725万 | +5.38% |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 3,139,781株（0.62%）+0.11% |
| 11/19 | 612 | 614 | 595 | 597 | -3.24% | 3,488,300 | 3000億9060万 | +4.19% |
| 11/18 | 627 | 632 | 615 | 617 | -2.99% | 2,390,400 | 3101億4389万 | +8.25% |
| 11/18 | （空売り報告）モルガン・スタンレーMUFG証券 2,586,536株（0.51%）再IN |
| 11/17 | 640 | 645 | 630 | 636 | -1.4% | 2,855,300 | 3196億9451万 | +12.37% |
| 11/14 | 636 | 646 | 630 | 645 | 0% | 2,301,300 | 3242億1849万 | +14.56% |
| 11/13 | 644 | 650 | 637 | 645 | -0.31% | 2,700,800 | 3242億1849万 | +15.38% |
| 11/12 | 650 | 662 | 640 | 647 | +0.31% | 3,851,700 | 3252億2382万 | +16.58% |
| 11/11 | 630 | 645 | 625 | 645 | +3.53% | 4,471,700 | 3242億1849万 | +17.06% |
| 11/10 | 608 | 629 | 605 | 623 | +4.01% | 4,464,000 | 3131億5988万 | +14.1% |
| 11/07 | 615 | 618 | 595 | 599 | -2.28% | 5,340,800 | 3010億9593万 | +10.52% |
| 11/06 | 600 | 621 | 592 | 613 | +15.44% | 11,243,000 | 3081億3323万 | +13.73% |
| 11/05 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/05 | 537 | 540 | 519 | 531 | -1.67% | 3,754,100 | 2669億1476万 | -0.93% |
| 11/04 | 536 | 547 | 534 | 540 | +1.89% | 2,985,600 | 2714億3874万 | +0.93% |
| 10/31 | 543 | 544 | 526 | 530 | -0.93% | 2,558,600 | 2664億1209万 | -0.93% |
| 10/30 | 532 | 536 | 528 | 535 | +0.38% | 2,782,600 | 2689億2542万 | -0.19% |
| 10/29 | 541 | 544 | 532 | 533 | -1.3% | 2,133,600 | 2679億2009万 | -0.56% |
| 10/28 | 554 | 558 | 540 | 540 | -3.91% | 1,809,700 | 2714億3874万 | +0.75% |
| 10/28 | （空売り報告）Citigroup Global Markets Limited 267,203株（0.05%）-0.96%義務消失 |
| 10/27 | 554 | 562 | 553 | 562 | +2.37% | 2,225,000 | 2824億9735万 | +4.85% |
| 10/27 | （空売り報告）Citigroup Global Markets Limited 5,083,203株（1.01%）+0.05% |
| 10/24 | 549 | 552 | 544 | 549 | +0.18% | 1,733,700 | 2759億6272万 | +2.43% |
| 10/24 | （空売り報告）Citigroup Global Markets Limited 4,865,903株（0.96%）+0.1% |
| 10/23 | 537 | 549 | 537 | 548 | +0.55% | 2,110,300 | 2754億6005万 | +2.43% |
| 10/22 | 534 | 549 | 534 | 545 | +1.49% | 2,063,800 | 2739億5206万 | +1.87% |
| 10/22 | （空売り報告）Citigroup Global Markets Limited 4,328,703株（0.86%）再IN |
| 10/21 | 540 | 544 | 533 | 537 | +0.56% | 1,451,600 | 2699億3074万 | +0.37% |
| 10/20 | 530 | 537 | 528 | 534 | +2.3% | 1,745,100 | 2684億2275万 | -0.19% |
| 10/17 | 521 | 527 | 519 | 522 | -1.32% | 1,733,400 | 2623億9078万 | -2.61% |
| 10/16 | 531 | 534 | 526 | 529 | 0% | 1,807,900 | 2659億943万 | -1.49% |
| 10/15 | 517 | 531 | 515 | 529 | +3.12% | 2,059,900 | 2659億943万 | -1.67% |
| 10/14 | 515 | 521 | 509 | 513 | -2.84% | 3,812,700 | 2578億6680万 | -4.65% |
| 10/10 | 543 | 550 | 525 | 528 | -4.52% | 3,134,300 | 2654億676万 | -1.86% |
| 10/09 | 542 | 553 | 540 | 553 | +2.98% | 2,455,600 | 2779億7337万 | +2.79% |
| 10/08 | 548 | 550 | 535 | 537 | -2.36% | 1,787,800 | 2699億3074万 | 0% |
| 10/07 | 540 | 552 | 538 | 550 | +0.92% | 2,207,700 | 2764億6538万 | +2.61% |
| 10/02 | （空売り報告）モルガン・スタンレーMUFG証券 2,493,395株（0.49%）-0.07%義務消失 |
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。
