| 2026 |
| 03/06 | 5,612 | 5,762 | 5,602 | 5,762 | +0.88% | 210,600 | 3491億3422万 | -2.39% |
| 03/05 | 5,860 | 5,888 | 5,712 | 5,712 | +0.18% | 326,100 | 3461億459万 | -2.96% |
| 03/04 | 5,695 | 5,761 | 5,621 | 5,702 | -3.27% | 340,900 | 3454億9866万 | -2.99% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 425,529株（0.7%）+0.04% |
| 03/03 | 6,169 | 6,177 | 5,894 | 5,895 | -5.86% | 377,500 | 3571億9302万 | +0.39% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 446,981株（0.73%）-0.09% |
| 03/02 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 03/02 | 6,253 | 6,322 | 6,207 | 6,262 | +0.43% | 253,100 | 3794億3049万 | +6.84% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 502,381株（0.82%）+0.05% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 403,229株（0.66%）-0.13% |
| 02/27 | 6,195 | 6,244 | 6,170 | 6,235 | +0.65% | 221,500 | 3777億9449万 | +6.89% |
| 02/27 | （空売り報告）BNP Paribas Financial Markets SNC 778,355株（1.28%）-0.07% |
| 02/26 | 6,087 | 6,207 | 6,078 | 6,195 | +1.56% | 320,900 | 3753億7079万 | +6.77% |
| 02/26 | （空売り報告）BNP Paribas Financial Markets SNC 820,455株（1.35%）-0.12% |
| 02/25 | 6,299 | 6,315 | 6,100 | 6,100 | -1.98% | 443,200 | 3696億1450万 | +5.59% |
| 02/24 | 6,114 | 6,258 | 6,103 | 6,223 | +2.62% | 373,500 | 3770億6738万 | +8.23% |
| 02/24 | （空売り報告）BNP Paribas Financial Markets SNC 893,155株（1.47%）-0.03% |
| 02/24 | （空売り報告）UBS AG 362,279株（0.59%）-0.02% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 483,979株（0.79%）-0.08% |
| 02/20 | 6,001 | 6,109 | 5,996 | 6,064 | +1.05% | 352,300 | 3674億3316万 | +6.03% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 471,484株（0.77%）-0.08% |
| 02/19 | 6,028 | 6,049 | 5,971 | 6,001 | -0.45% | 242,900 | 3636億1583万 | +5.47% |
| 02/19 | （空売り報告）UBS AG 372,584株（0.61%）+0.03% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 425,872株（0.7%）+0.1% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 528,979株（0.87%）-0.03% |
| 02/18 | 5,968 | 6,028 | 5,940 | 6,028 | +1.04% | 299,800 | 3652億5183万 | +6.54% |
| 02/18 | （空売り報告）BNP Paribas Financial Markets SNC 909,455株（1.5%）+0.07% |
| 02/17 | 6,062 | 6,074 | 5,886 | 5,966 | -1.68% | 329,500 | 3614億9509万 | +6.06% |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 519,584株（0.85%）+0.07% |
| 02/16 | 6,105 | 6,145 | 5,990 | 6,068 | +0.58% | 320,700 | 3676億7553万 | +8.43% |
| 02/16 | （空売り報告）UBS AG 352,105株（0.58%）-0.11% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 367,691株（0.6%）+0.06% |
| 02/13 | 6,139 | 6,177 | 5,950 | 6,033 | -0.31% | 457,400 | 3655億5479万 | +8.47% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 332,842株（0.54%）再IN |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 548,002株（0.9%）+0.02% |
| 02/12 | （IR情報）14:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/12 | （IR情報）14:30 2026年12月期配当予想(創業80周年記念配当)に関するお知らせ |
| 02/12 | （IR情報）14:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 5,996 | 6,500 | 5,988 | 6,052 | +1.73% | 1,155,100 | 3667億605万 | +9.38% |
| 02/12 | （空売り報告）UBS AG 421,705株（0.69%）-0.02% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 536,770株（0.88%）+0.12% |
| 02/10 | 5,893 | 5,975 | 5,881 | 5,949 | +0.95% | 321,200 | 3604億6502万 | +8.07% |
| 02/10 | （空売り報告）BNP Paribas Financial Markets SNC 868,155株（1.43%）+0.12% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 465,940株（0.76%）-0.08% |
| 02/09 | 5,930 | 5,950 | 5,864 | 5,893 | +0.34% | 238,000 | 3570億7184万 | +7.58% |
| 02/06 | 5,800 | 5,880 | 5,772 | 5,873 | +0.63% | 415,700 | 3558億5999万 | +7.72% |
| 02/06 | （空売り報告）JPM Securities Japan Co Ltd. 357,843株（0.59%）-0.09% |
| 02/05 | （5%ルール）アモーヴァ・アセットマネジメント（3.34%）三井住友トラスト・アセットマネジメント（1.84%） |
| 02/05 | 5,820 | 5,909 | 5,791 | 5,836 | +2.58% | 458,900 | 3536億1806万 | +7.48% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 509,904株（0.84%）-0.1% |
| 02/04 | 5,624 | 5,751 | 5,602 | 5,689 | +1.43% | 422,300 | 3447億1096万 | +5.12% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 572,432株（0.94%）-0.19% |
| 02/03 | 5,551 | 5,613 | 5,509 | 5,609 | +0.94% | 185,500 | 3398億6356万 | +3.87% |
| 02/03 | （空売り報告）BNP Paribas Financial Markets SNC 796,555株（1.31%）+0.11% |
| 02/02 | 5,510 | 5,599 | 5,510 | 5,557 | +0.87% | 209,100 | 3367億1275万 | +3.1% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 477,384株（0.78%）-0.03% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 687,677株（1.13%）-0.09% |
| 01/30 | 5,384 | 5,518 | 5,350 | 5,509 | +2.95% | 244,800 | 3338億430万 | +2.36% |
| 01/29 | 5,305 | 5,413 | 5,281 | 5,351 | +0.02% | 305,900 | 3242億3068万 | -0.45% |
| 01/29 | （空売り報告）JPM Securities Japan Co Ltd. 415,675株（0.68%）-0.11% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 740,977株（1.22%）+0.07% |
| 01/28 | 5,480 | 5,504 | 5,350 | 5,350 | -2.82% | 270,000 | 3241億7009万 | -0.45% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 493,118株（0.81%）+0.04% |
| 01/27 | 5,498 | 5,561 | 5,480 | 5,505 | -0.95% | 178,900 | 3335億6193万 | +2.42% |
| 01/26 | 5,565 | 5,602 | 5,510 | 5,558 | -0.91% | 253,500 | 3367億7334万 | +3.56% |
| 01/26 | （空売り報告）BNP Paribas Financial Markets SNC 728,255株（1.2%）+0.05% |
| 01/23 | 5,596 | 5,638 | 5,552 | 5,609 | +0.77% | 245,500 | 3398億6356万 | +4.67% |
| 01/23 | （空売り報告）JPM Securities Japan Co Ltd. 484,675株（0.79%）-0.02% |
| 01/22 | 5,540 | 5,670 | 5,519 | 5,566 | +1.68% | 376,800 | 3372億5808万 | +4% |
| 01/22 | （空売り報告）BNP Paribas Financial Markets SNC 700,655株（1.15%）+0.14% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 471,283株（0.77%）-0.07% |
| 01/21 | 5,567 | 5,571 | 5,422 | 5,474 | -1.76% | 298,300 | 3316億8356万 | +2.39% |
| 01/21 | （空売り報告）JPM Securities Japan Co Ltd. 493,875株（0.81%）+0.09% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 699,877株（1.15%）-0.05% |
| 01/20 | 5,429 | 5,575 | 5,414 | 5,572 | +2.9% | 346,600 | 3376億2163万 | +4.34% |
| 01/20 | （空売り報告）BNP Paribas Financial Markets SNC 612,655株（1.01%）+0.06% |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 509,883株（0.84%）-0.07% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 728,577株（1.2%）+0.03% |
| 01/19 | 5,322 | 5,444 | 5,266 | 5,415 | -0.44% | 389,900 | 3281億860万 | +1.61% |
| 01/19 | （空売り報告）JPM Securities Japan Co Ltd. 441,975株（0.72%）-0.08% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 714,277株（1.17%）-0.03% |
| 01/16 | 5,320 | 5,439 | 5,312 | 5,439 | +1.93% | 514,500 | 3295億6283万 | +2.26% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 731,177株（1.2%）+0.02% |
| 01/15 | 5,276 | 5,362 | 5,270 | 5,336 | +2.46% | 400,400 | 3233億2179万 | +0.47% |
| 01/15 | （空売り報告）BNP Paribas Financial Markets SNC 576,655株（0.95%）+0.23% |
| 01/15 | （空売り報告）JPM Securities Japan Co Ltd. 490,175株（0.8%）+0.01% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 715,077株（1.18%）-0.15% |
| 01/14 | 5,171 | 5,276 | 5,165 | 5,208 | -0.12% | 348,200 | 3155億6595万 | -1.87% |
| 01/14 | （空売り報告）JPM Securities Japan Co Ltd. 482,175株（0.79%）-0.1% |
| 01/14 | （空売り報告）UBS AG 435,405株（0.71%）+0.02% |
| 01/13 | 5,296 | 5,307 | 5,211 | 5,214 | -0.38% | 287,300 | 3159億2950万 | -1.79% |
| 01/13 | （空売り報告）UBS AG 424,005株（0.69%）-0.01% |
| 01/09 | 5,209 | 5,274 | 5,167 | 5,234 | +0.52% | 448,300 | 3171億4135万 | -1.32% |
| 01/09 | （空売り報告）BNP Paribas Financial Markets SNC 441,655株（0.72%）+0.07% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 808,677株（1.33%）+0.04% |
| 01/08 | 5,272 | 5,313 | 5,207 | 5,207 | -2.09% | 277,300 | 3155億536万 | -1.81% |
| 01/08 | （空売り報告）BNP Paribas Financial Markets SNC 397,155株（0.65%）+0.06% |
| 01/08 | （空売り報告）Barclays Capital Securities Ltd 553,605株（0.91%）+0.02% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 787,477株（1.29%）-0.02% |
| 01/07 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 01/07 | 5,299 | 5,349 | 5,289 | 5,318 | -0.49% | 225,400 | 3222億3113万 | +0.32% |
| 01/07 | （空売り報告）UBS AG 428,204株（0.7%）+0.06% |
| 01/07 | （空売り報告）Barclays Capital Securities Ltd 544,205株（0.89%）-0.1% |
| 01/06 | 5,288 | 5,368 | 5,272 | 5,344 | +0.96% | 348,100 | 3238億653万 | +0.94% |
| 01/06 | （空売り報告）BNP Paribas Financial Markets SNC 362,455株（0.59%）-0.09% |
| 01/05 | 5,245 | 5,295 | 5,173 | 5,293 | +1.01% | 361,400 | 3207億1631万 | +0.13% |
| 2025 |
| 12/30 | 5,334 | 5,344 | 5,236 | 5,240 | -1.41% | 302,600 | 3175億491万 | -0.7% |
| 12/29 | 5,320 | 5,349 | 5,292 | 5,315 | -1.37% | 400,800 | 3220億4935万 | +0.95% |
| 12/29 | （空売り報告）JPM Securities Japan Co Ltd. 543,675株（0.89%）-0.03% |
| 12/26 | 5,408 | 5,435 | 5,358 | 5,389 | -0.06% | 748,600 | 3265億3320万 | +2.61% |
| 12/25 | 5,384 | 5,415 | 5,350 | 5,392 | +0.88% | 414,200 | 3267億1498万 | +2.98% |
| 12/25 | （空売り報告）UBS AG 392,004株（0.64%）-0.07% |
| 12/24 | 5,365 | 5,443 | 5,345 | 5,345 | -0.39% | 361,700 | 3238億6713万 | +2.34% |
| 12/24 | （空売り報告）UBS AG 431,804株（0.71%）+0.04% |
| 12/23 | 5,334 | 5,393 | 5,324 | 5,366 | +0.56% | 345,200 | 3251億3957万 | +2.99% |
| 12/23 | （空売り報告）UBS AG 410,404株（0.67%）-0.11% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 798,775株（1.31%）+0.09% |
| 12/22 | 5,399 | 5,399 | 5,305 | 5,336 | +0.09% | 357,800 | 3233億2179万 | +2.65% |
| 12/19 | 5,341 | 5,366 | 5,297 | 5,331 | -0.65% | 377,700 | 3230億1883万 | +2.74% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 740,045株（1.22%）+0.03% |
| 12/18 | 5,325 | 5,382 | 5,285 | 5,366 | +1.13% | 384,200 | 3251億3957万 | +3.57% |
| 12/18 | （空売り報告）UBS AG 477,104株（0.78%）-0.11% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 725,778株（1.19%）-0.01% |
| 12/17 | 5,362 | 5,378 | 5,287 | 5,306 | -1.04% | 245,800 | 3215億402万 | +2.61% |
| 12/16 | 5,412 | 5,422 | 5,354 | 5,362 | -1.4% | 240,700 | 3248億9720万 | +3.89% |
| 12/16 | （空売り報告）UBS AG 539,304株（0.89%）-0.08% |
| 12/15 | 5,409 | 5,466 | 5,406 | 5,438 | +0.5% | 383,400 | 3295億223万 | +4.8% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 605,390株（0.99%）-0.01% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 727,765株（1.2%）+0.02% |
| 12/12 | （5%ルール）MYMアセット（0.91%）MYMドネーション（0.07%）MYMパートナーズ（0.25%）MYMラボラトリーズ（9.06%）小林正典（1.08%） |
| 12/12 | 5,375 | 5,411 | 5,336 | 5,411 | +1.69% | 421,200 | 3278億6623万 | +3.9% |
| 12/12 | （空売り報告）UBS AG 589,904株（0.97%）-0.03% |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 606,405株（1%）+0.02% |
| 12/11 | 5,355 | 5,360 | 5,289 | 5,321 | +0.55% | 407,900 | 3224億1291万 | +1.86% |
| 12/11 | （空売り報告）JPM Securities Japan Co Ltd. 561,961株（0.92%）+0.07% |
| 12/11 | （空売り報告）Barclays Capital Securities Ltd 598,710株（0.98%）+0.3% |
| 12/10 | 5,248 | 5,339 | 5,210 | 5,292 | +2.3% | 439,800 | 3206億5572万 | +0.86% |
| 12/10 | （空売り報告）JPM Securities Japan Co Ltd. 517,361株（0.85%）-0.05% |
| 12/10 | （空売り報告）Barclays Capital Securities Ltd 415,205株（0.68%）-0.02% |
| 12/09 | 5,220 | 5,249 | 5,162 | 5,173 | -1.18% | 237,900 | 3134億4521万 | -1.97% |
| 12/09 | （空売り報告）JPM Securities Japan Co Ltd. 545,861株（0.9%）+0.08% |
| 12/08 | 5,274 | 5,319 | 5,214 | 5,235 | -0.11% | 274,900 | 3172億195万 | -1.36% |
| 12/05 | 5,250 | 5,288 | 5,220 | 5,241 | -0.19% | 299,100 | 3175億6550万 | -1.73% |
| 12/04 | 5,096 | 5,274 | 5,094 | 5,251 | +3% | 438,100 | 3181億7143万 | -2% |
| 12/04 | （空売り報告）BNP Paribas Financial Markets SNC 413,655株（0.68%）-0.14% |
| 12/04 | （空売り報告）Barclays Capital Securities Ltd 425,505株（0.7%）+0.04% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 718,352株（1.18%）+0.24% |
| 12/03 | 5,152 | 5,177 | 5,055 | 5,098 | -1.92% | 559,400 | 3089億77万 | -5.38% |
| 12/03 | （空売り報告）JPM Securities Japan Co Ltd. 496,911株（0.82%）-0.08% |
| 12/03 | （空売り報告）UBS AG 608,205株（1%）+0.25% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 573,952株（0.94%）+0.27% |
| 12/02 | 5,190 | 5,212 | 5,151 | 5,198 | +0.7% | 582,700 | 3149億6002万 | -4.25% |
| 12/02 | （空売り報告）BNP Paribas Financial Markets SNC 498,055株（0.82%）+0.12% |
| 12/02 | （空売り報告）UBS AG 457,205株（0.75%）+0.06% |
| 12/01 | 5,190 | 5,227 | 5,162 | 5,162 | +0.16% | 451,400 | 3127億7869万 | -5.49% |
| 12/01 | （空売り報告）UBS AG 419,905株（0.69%）+0.15% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 407,665株（0.67%）+0.14% |
| 11/28 | 5,131 | 5,154 | 5,106 | 5,154 | +0.51% | 457,800 | 3122億9395万 | -6.29% |
| 11/27 | 5,124 | 5,151 | 5,086 | 5,128 | +1.26% | 850,800 | 3107億1855万 | -7.37% |
| 11/27 | （空売り報告）JPM Securities Japan Co Ltd. 550,411株（0.9%）+0.08% |
| 11/27 | （空売り報告）UBS AG 331,605株（0.54%）再IN |
| 11/27 | （空売り報告）Barclays Capital Securities Ltd 403,004株（0.66%）-0.05% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 322,935株（0.53%）再IN |
| 11/26 | 4,998 | 5,064 | 4,982 | 5,064 | +2.3% | 648,200 | 3068億4062万 | -9.2% |
| 11/25 | 4,948 | 4,999 | 4,910 | 4,950 | -1% | 785,500 | 2999億3307万 | -11.86% |
| 11/25 | （空売り報告）BNP Paribas Financial Markets SNC 430,155株（0.7%）+0.02% |
| 11/21 | 5,038 | 5,058 | 4,988 | 5,000 | +0.34% | 873,800 | 3029億6270万 | -11.58% |
| 11/21 | （空売り報告）BNP Paribas Financial Markets SNC 415,055株（0.68%）+0.17% |
| 11/21 | （空売り報告）JPM Securities Japan Co Ltd. 501,411株（0.82%）+0.11% |
| 11/21 | （空売り報告）Barclays Capital Securities Ltd 432,604株（0.71%）+0.02% |
| 11/20 | 5,046 | 5,064 | 4,976 | 4,983 | -1.46% | 885,500 | 3019億3263万 | -12.38% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 421,304株（0.69%）+0.15% |
| 11/19 | 5,047 | 5,126 | 5,029 | 5,057 | +0.84% | 677,500 | 3064億1647万 | -11.56% |
| 11/19 | （空売り報告）BNP Paribas Financial Markets SNC 310,055株（0.51%）再IN |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 329,704株（0.54%）-0.1% |
| 11/18 | 5,067 | 5,076 | 5,012 | 5,015 | -1.32% | 542,600 | 3038億7159万 | -12.65% |
| 11/17 | 5,092 | 5,120 | 4,962 | 5,082 | -0.72% | 923,900 | 3079億3129万 | -12.03% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 393,204株（0.64%）+0.07% |
| 11/14 | 5,107 | 5,179 | 5,102 | 5,119 | +0.02% | 668,000 | 3101億7321万 | -11.85% |
| 11/14 | （空売り報告）JPM Securities Japan Co Ltd. 433,411株（0.71%）+0.04% |
| 11/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 250,579株（0.41%）-0.09%義務消失 |
| 11/13 | 5,135 | 5,202 | 5,115 | 5,118 | -0.02% | 747,700 | 3101億1262万 | -12.3% |
| 11/13 | （空売り報告）JPM Securities Japan Co Ltd. 411,411株（0.67%）+0.08% |
| 11/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 308,473株（0.5%）再IN |
| 11/12 | 5,060 | 5,237 | 5,059 | 5,119 | +1.19% | 1,555,400 | 3101億7321万 | -12.69% |
| 11/12 | （空売り報告）JPM Securities Japan Co Ltd. 358,311株（0.59%）再IN |
| 11/11 | 5,356 | 5,438 | 5,056 | 5,059 | -16.46% | 3,272,800 | 3065億3766万 | -14.15% |
| 11/11 | （空売り報告）Barclays Capital Securities Ltd 347,304株（0.57%）再IN |
| 11/10 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/10 | 6,001 | 6,056 | 5,930 | 6,056 | +2.37% | 434,200 | 3669億4842万 | +2.19% |
| 11/07 | 5,811 | 5,964 | 5,811 | 5,916 | +1.82% | 281,400 | 3584億6547万 | -0.15% |
| 11/06 | 5,928 | 5,940 | 5,810 | 5,810 | -1.39% | 255,000 | 3520億4266万 | -1.91% |
| 11/05 | 6,037 | 6,055 | 5,866 | 5,892 | -2.69% | 405,700 | 3570億1125万 | -0.61% |
| 11/04 | 6,000 | 6,095 | 5,937 | 6,055 | +2.47% | 289,100 | 3668億8783万 | +2.16% |
| 10/31 | （IR情報）15:30 持株会社体制移行に伴う代表取締役および役員の異動に関するお知らせ |
| 10/31 | 5,957 | 5,963 | 5,879 | 5,909 | +0.17% | 181,300 | 3580億4132万 | -0.22% |
| 10/30 | 5,842 | 5,912 | 5,842 | 5,899 | +0.91% | 161,100 | 3574億3539万 | -0.44% |
| 10/29 | 5,972 | 6,005 | 5,833 | 5,846 | -2.73% | 236,800 | 3542億2399万 | -1.32% |
| 10/28 | 6,050 | 6,069 | 5,990 | 6,010 | -1.8% | 220,100 | 3641億6117万 | +1.42% |
| 10/27 | 6,059 | 6,133 | 6,024 | 6,120 | +1.75% | 202,400 | 3708億2635万 | +3.41% |
| 10/24 | 6,150 | 6,172 | 5,985 | 6,015 | -1.72% | 200,300 | 3644億6413万 | +1.64% |
| 10/23 | 6,031 | 6,184 | 6,031 | 6,120 | +0.96% | 221,700 | 3708億2635万 | +3.41% |
| 10/22 | 6,104 | 6,132 | 6,013 | 6,062 | -1.27% | 293,000 | 3673億1198万 | +2.5% |
| 10/21 | 6,030 | 6,140 | 6,022 | 6,140 | +1.32% | 307,400 | 3720億3820万 | +3.91% |
| 10/20 | 6,007 | 6,060 | 5,975 | 6,060 | +2.59% | 252,500 | 3671億9079万 | +2.82% |
| 10/20 | （空売り報告）Qube Research & Technologies Limited 302,800株（0.49%）-0.01%義務消失 |
| 10/17 | 5,836 | 5,931 | 5,826 | 5,907 | +1.63% | 190,900 | 3579億2013万 | +0.41% |
| 10/16 | 5,761 | 5,816 | 5,743 | 5,812 | +1.24% | 131,400 | 3521億6384万 | -1.17% |
| 10/16 | （空売り報告）Qube Research & Technologies Limited 306,200株（0.5%）新規 |
| 10/15 | 5,687 | 5,784 | 5,687 | 5,741 | +1.56% | 190,500 | 3478億6177万 | -2.4% |
| 10/14 | 5,754 | 5,795 | 5,646 | 5,653 | -4.38% | 428,200 | 3425億2963万 | -3.91% |
| 10/10 | 5,805 | 5,920 | 5,779 | 5,912 | +1.3% | 203,500 | 3582億2310万 | +0.36% |
| 10/09 | 5,802 | 5,838 | 5,787 | 5,836 | 0% | 207,400 | 3536億1806万 | -0.85% |
| 10/08 | 5,800 | 5,854 | 5,786 | 5,836 | +0.88% | 252,800 | 3536億1806万 | -0.77% |
| 10/07 | 5,810 | 5,845 | 5,785 | 5,785 | -1.6% | 340,800 | 3505億2784万 | -1.58% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 302,756株（0.49%）-0.01%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。
