| 2026 |
| 03/06 | 10,260 | 10,650 | 10,130 | 10,650 | +2.31% | 51,300 | 867億2710万 | +3.58% |
| 03/05 | 10,380 | 10,800 | 10,130 | 10,410 | +3.27% | 91,900 | 847億7268万 | +2% |
| 03/04 | 10,380 | 10,700 | 9,540 | 10,080 | -8.94% | 102,800 | 820億8537万 | -0.53% |
| 03/03 | 11,610 | 11,990 | 11,050 | 11,070 | -5.06% | 72,600 | 901億4732万 | +10.04% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 150,259株（1.84%）+0.19% |
| 03/02 | 11,240 | 11,830 | 10,930 | 11,660 | +1.04% | 72,700 | 949億5192万 | +17.22% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 135,059株（1.65%）+0.23% |
| 02/27 | 11,390 | 11,610 | 11,050 | 11,540 | +0.52% | 58,200 | 939億7472万 | +17.59% |
| 02/26 | 11,980 | 12,000 | 11,270 | 11,480 | -1.88% | 54,100 | 934億8611万 | +18.69% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 36,807株（0.45%）-0.05%義務消失 |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 115,836株（1.42%）+0.04% |
| 02/25 | 12,000 | 12,000 | 11,610 | 11,700 | -2.34% | 51,300 | 952億7766万 | +22.74% |
| 02/25 | （空売り報告）JPM Securities Japan Co Ltd. 40,807株（0.5%）再IN |
| 02/24 | 10,960 | 11,980 | 10,630 | 11,980 | +4.54% | 71,200 | 975億5781万 | +27.83% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 112,623株（1.38%）-0.05% |
| 02/20 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.03%） |
| 02/20 | 11,820 | 11,840 | 11,350 | 11,460 | -3.05% | 45,800 | 933億2324万 | +24.59% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 116,765株（1.43%）+0.09% |
| 02/19 | 10,840 | 11,870 | 10,790 | 11,820 | +9.65% | 119,300 | 962億5486万 | +30.85% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 109,765株（1.34%）+0.13% |
| 02/18 | 10,750 | 10,970 | 10,650 | 10,780 | -0.09% | 34,600 | 877億8574万 | +21.81% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 98,865株（1.21%）+0.06% |
| 02/17 | 10,480 | 10,850 | 10,360 | 10,790 | +2.76% | 40,400 | 878億6717万 | +23.88% |
| 02/17 | （空売り報告）JPM Securities Japan Co Ltd. 40,407株（0.49%）-0.08%義務消失 |
| 02/16 | 10,670 | 11,050 | 10,500 | 10,500 | -1.5% | 50,000 | 855億559万 | +22.33% |
| 02/13 | 10,590 | 11,000 | 10,420 | 10,660 | +1.72% | 107,800 | 868億853万 | +25.75% |
| 02/12 | 9,670 | 10,480 | 9,670 | 10,480 | +7.71% | 107,100 | 853億4272万 | +25.27% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,065株（1.15%）-0.07% |
| 02/10 | 9,600 | 9,790 | 9,380 | 9,730 | +2.64% | 78,700 | 792億3518万 | +17.9% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 99,765株（1.22%）-0.18% |
| 02/09 | 9,720 | 10,020 | 9,310 | 9,480 | +11.27% | 222,400 | 771億9933万 | +16.18% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 114,665株（1.4%）-0.26% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/06 | 8,300 | 8,580 | 8,170 | 8,520 | +0.83% | 61,800 | 693億8168万 | +5.67% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 135,465株（1.66%）+0.16% |
| 02/05 | 8,760 | 8,770 | 8,390 | 8,450 | -3.32% | 82,700 | 688億1164万 | +5.52% |
| 02/05 | （空売り報告）JPM Securities Japan Co Ltd. 46,607株（0.57%）-0.1% |
| 02/04 | 8,950 | 8,950 | 8,650 | 8,740 | -2.35% | 48,900 | 711億7322万 | +9.84% |
| 02/03 | 8,820 | 9,060 | 8,820 | 8,950 | +2.64% | 52,100 | 728億8334万 | +13.38% |
| 02/03 | （空売り報告）JPM Securities Japan Co Ltd. 55,107株（0.67%）-0.04% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 122,265株（1.5%）+0.08% |
| 02/02 | 8,890 | 8,990 | 8,660 | 8,720 | -1.36% | 57,200 | 710億1036万 | +11.59% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 115,765株（1.42%）+0.05% |
| 01/30 | 8,750 | 8,840 | 8,560 | 8,840 | +3.27% | 49,000 | 719億8756万 | +14.3% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 112,265株（1.37%）-0.05% |
| 01/29 | 8,880 | 8,900 | 8,470 | 8,560 | -2.06% | 72,900 | 697億741万 | +11.87% |
| 01/28 | 8,770 | 8,800 | 8,540 | 8,740 | +1.39% | 72,700 | 711億7322万 | +15.55% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 116,165株（1.42%）-0.18% |
| 01/27 | 8,400 | 8,680 | 8,280 | 8,620 | +4.87% | 57,400 | 701億9602万 | +15.44% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 130,865株（1.6%）+0.06% |
| 01/26 | 8,240 | 8,330 | 8,130 | 8,220 | -0.36% | 37,200 | 669億3866万 | +11.47% |
| 01/23 | 8,190 | 8,350 | 7,980 | 8,250 | -1.08% | 65,100 | 671億8296万 | +12.95% |
| 01/23 | （空売り報告）JPM Securities Japan Co Ltd. 57,907株（0.71%）+0.05% |
| 01/22 | 8,140 | 8,360 | 8,120 | 8,340 | +4.51% | 60,800 | 679億1587万 | +15.23% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 125,465株（1.54%）-0.07% |
| 01/21 | 7,830 | 8,100 | 7,770 | 7,980 | 0% | 57,100 | 649億8425万 | +11.28% |
| 01/21 | （空売り報告）JPM Securities Japan Co Ltd. 54,401株（0.66%）-0.13% |
| 01/20 | 8,170 | 8,200 | 7,950 | 7,980 | +3.37% | 76,300 | 649億8425万 | +12.05% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 131,865株（1.61%）-0.09% |
| 01/19 | 7,760 | 7,840 | 7,460 | 7,720 | +1.45% | 43,700 | 628億6697万 | +9.07% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 138,865株（1.7%）+0.01% |
| 01/16 | 7,360 | 7,650 | 7,270 | 7,610 | +3.54% | 60,700 | 619億7119万 | +8.08% |
| 01/15 | 7,220 | 7,400 | 7,210 | 7,350 | +1.38% | 36,000 | 598億5391万 | +4.9% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 137,965株（1.69%）-0.01% |
| 01/14 | 7,280 | 7,430 | 7,160 | 7,250 | -0.41% | 75,600 | 590億3957万 | +3.78% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 138,665株（1.7%）+0.02% |
| 01/13 | 7,750 | 7,770 | 7,280 | 7,280 | -4.21% | 96,800 | 592億8387万 | +4.6% |
| 01/09 | 7,820 | 7,820 | 7,510 | 7,600 | -3.18% | 103,800 | 618億8976万 | +9.54% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 137,365株（1.68%）-0.09% |
| 01/08 | 7,840 | 8,050 | 7,770 | 7,850 | -0.51% | 66,000 | 639億2561万 | +13.72% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 144,665株（1.77%）-0.14% |
| 01/07 | 7,710 | 8,070 | 7,620 | 7,890 | +3% | 76,300 | 642億5134万 | +15.08% |
| 01/07 | （空売り報告）JPM Securities Japan Co Ltd. 64,501株（0.79%）-0.03% |
| 01/06 | 7,440 | 7,730 | 7,380 | 7,660 | +3.65% | 74,100 | 623億7836万 | +12.56% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 156,165株（1.91%）+0.03% |
| 01/05 | 7,270 | 7,470 | 7,270 | 7,390 | +4.53% | 72,600 | 601億7965万 | +9.29% |
| 01/05 | （空売り報告）JPM Securities Japan Co Ltd. 67,201株（0.82%）+0.04% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 153,865株（1.88%）-0.21% |
| 2025 |
| 12/30 | 7,150 | 7,210 | 7,010 | 7,070 | -1.12% | 33,500 | 575億7376万 | +5.19% |
| 12/29 | 7,240 | 7,270 | 7,090 | 7,150 | -0.28% | 26,000 | 582億2523万 | +6.84% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 170,605株（2.09%）-0.05% |
| 12/26 | 7,190 | 7,190 | 7,030 | 7,170 | +0.28% | 32,000 | 583億8810万 | +7.79% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 175,005株（2.14%）-0.12% |
| 12/25 | 6,950 | 7,220 | 6,900 | 7,150 | +2.88% | 78,100 | 582億2523万 | +7.81% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 184,805株（2.26%）-0.17% |
| 12/24 | 6,730 | 6,960 | 6,730 | 6,950 | +3.27% | 37,800 | 565億9656万 | +5.37% |
| 12/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 197,905株（2.43%）-0.07% |
| 12/23 | 6,840 | 6,850 | 6,700 | 6,730 | -0.88% | 23,300 | 548億501万 | +2.42% |
| 12/23 | （空売り報告）JPM Securities Japan Co Ltd. 63,701株（0.78%）-0.11% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 203,905株（2.5%）+0.07% |
| 12/22 | 6,460 | 6,890 | 6,460 | 6,790 | +6.59% | 78,300 | 552億9361万 | +3.36% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 198,505株（2.43%）+0.1% |
| 12/19 | 6,240 | 6,390 | 6,190 | 6,370 | +1.11% | 63,000 | 518億7339万 | -2.9% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 190,205株（2.33%）+0.13% |
| 12/18 | 6,210 | 6,360 | 6,180 | 6,300 | -0.16% | 34,500 | 513億335万 | -4.17% |
| 12/17 | 6,520 | 6,540 | 6,280 | 6,310 | -2.47% | 37,000 | 513億8479万 | -4.25% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 179,205株（2.2%）+0.06% |
| 12/16 | 6,600 | 6,600 | 6,360 | 6,470 | -1.97% | 39,600 | 526億8773万 | -1.95% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 174,505株（2.14%）-0.12% |
| 12/15 | 6,610 | 6,640 | 6,490 | 6,600 | -0.9% | 41,800 | 537億4637万 | -0.06% |
| 12/12 | 6,840 | 6,840 | 6,560 | 6,660 | -1.19% | 54,800 | 542億3497万 | +0.65% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 184,376株（2.26%）+0.07% |
| 12/11 | 6,950 | 6,950 | 6,730 | 6,740 | -2.18% | 36,500 | 548億8644万 | +1.6% |
| 12/11 | （空売り報告）JPM Securities Japan Co Ltd. 72,501株（0.89%）-0.1% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 178,876株（2.19%）-0.01% |
| 12/10 | 6,890 | 6,940 | 6,810 | 6,890 | +1.32% | 32,800 | 561億795万 | +3.66% |
| 12/09 | 6,770 | 6,840 | 6,700 | 6,800 | +0.59% | 21,400 | 553億7505万 | +1.98% |
| 12/08 | 6,910 | 6,910 | 6,670 | 6,760 | -0.73% | 47,300 | 550億4931万 | +1.24% |
| 12/05 | 6,550 | 6,820 | 6,540 | 6,810 | +2.87% | 52,100 | 554億5648万 | +1.87% |
| 12/04 | 6,630 | 6,740 | 6,590 | 6,620 | -1.63% | 31,400 | 539億924万 | -1.03% |
| 12/03 | 6,720 | 6,870 | 6,690 | 6,730 | +0.15% | 32,600 | 548億501万 | +0.48% |
| 12/02 | 6,670 | 6,810 | 6,620 | 6,720 | +0.75% | 44,000 | 547億2358万 | +0.16% |
| 12/01 | 6,710 | 6,780 | 6,640 | 6,670 | +0.91% | 52,900 | 543億1641万 | -0.74% |
| 12/01 | （空売り報告）JPM Securities Japan Co Ltd. 80,701株（0.99%）-0.02% |
| 11/28 | 6,590 | 6,670 | 6,560 | 6,610 | +0.46% | 14,700 | 538億2780万 | -1.64% |
| 11/27 | 6,450 | 6,580 | 6,450 | 6,580 | +3.13% | 39,800 | 535億8350万 | -2.2% |
| 11/26 | 6,440 | 6,450 | 6,300 | 6,380 | +0.63% | 44,800 | 519億5482万 | -5.24% |
| 11/25 | 6,350 | 6,590 | 6,270 | 6,340 | +3.09% | 51,500 | 516億2909万 | -6.02% |
| 11/21 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.06%） |
| 11/21 | 6,470 | 6,470 | 6,060 | 6,150 | -7.8% | 51,600 | 500億8184万 | -8.94% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 179,472株（2.2%）+0.2% |
| 11/20 | 6,570 | 6,680 | 6,530 | 6,670 | +6.55% | 40,900 | 543億1641万 | -1.65% |
| 11/19 | 6,290 | 6,380 | 6,220 | 6,260 | -0.79% | 40,700 | 509億7762万 | -7.74% |
| 11/19 | （空売り報告）JPM Securities Japan Co Ltd. 82,701株（1.01%）+0.11% |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 162,872株（2%）+0.11% |
| 11/18 | 6,640 | 6,650 | 6,310 | 6,310 | -5.68% | 45,800 | 513億8479万 | -7.18% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 153,972株（1.89%）-0.01% |
| 11/17 | 6,640 | 6,760 | 6,640 | 6,690 | +1.98% | 22,300 | 544億7927万 | -1.91% |
| 11/14 | 6,610 | 6,720 | 6,560 | 6,560 | -2.24% | 46,100 | 534億2063万 | -3.95% |
| 11/14 | （空売り報告）JPM Securities Japan Co Ltd. 73,721株（0.9%）+0.04% |
| 11/13 | 6,630 | 6,760 | 6,600 | 6,710 | +0.15% | 34,200 | 546億4214万 | -1.86% |
| 11/13 | （空売り報告）JPM Securities Japan Co Ltd. 70,804株（0.86%）-0.11% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 155,272株（1.9%）+0.08% |
| 11/12 | 6,640 | 6,700 | 6,500 | 6,700 | +2.45% | 42,300 | 545億6071万 | -2.06% |
| 11/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 148,572株（1.82%）+0.08% |
| 11/11 | 6,560 | 6,790 | 6,500 | 6,540 | -0.91% | 53,500 | 532億5777万 | -4.39% |
| 11/11 | （空売り報告）JPM Securities Japan Co Ltd. 79,604株（0.97%）-0.08% |
| 11/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 142,272株（1.74%）+0.18% |
| 11/10 | 7,020 | 7,040 | 6,560 | 6,600 | -4.62% | 125,000 | 537億4637万 | -3.51% |
| 11/10 | （空売り報告）JPM Securities Japan Co Ltd. 85,704株（1.05%）-0.11% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 127,472株（1.56%）+0.23% |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期累計期間の業績予想値と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 11/07 | 6,850 | 7,000 | 6,760 | 6,920 | -2.4% | 63,900 | 563億5225万 | +1.26% |
| 11/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 108,572株（1.33%）+0.07% |
| 11/06 | 7,000 | 7,310 | 6,940 | 7,090 | +0.28% | 83,500 | 577億3663万 | +4.22% |
| 11/05 | 6,860 | 7,160 | 6,850 | 7,070 | -4.59% | 87,500 | 575億7376万 | +4.43% |
| 11/05 | （空売り報告）JPM Securities Japan Co Ltd. 94,904株（1.16%）+0.12% |
| 11/04 | 7,030 | 7,500 | 6,990 | 7,410 | +5.41% | 94,500 | 603億4251万 | +9.78% |
| 11/04 | （空売り報告）JPM Securities Japan Co Ltd. 84,704株（1.04%）-0.08% |
| 11/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 102,872株（1.26%）-0.04% |
| 10/31 | 6,980 | 7,090 | 6,920 | 7,030 | +1.15% | 32,200 | 572億4803万 | +4.64% |
| 10/30 | 6,920 | 7,020 | 6,860 | 6,950 | +0.43% | 29,500 | 565億9656万 | +3.61% |
| 10/29 | 6,770 | 7,000 | 6,770 | 6,920 | +1.32% | 41,500 | 563億5225万 | +3.22% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,032株（1.3%）+0.05% |
| 10/28 | 6,900 | 6,930 | 6,740 | 6,830 | -2.57% | 32,100 | 556億1935万 | +2.05% |
| 10/27 | 7,100 | 7,120 | 6,980 | 7,010 | 0% | 50,400 | 570億8516万 | +4.94% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 102,032株（1.25%）-0.07% |
| 10/24 | 6,690 | 7,070 | 6,690 | 7,010 | +5.1% | 60,600 | 570億8516万 | +5.45% |
| 10/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 107,528株（1.32%）-0.27% |
| 10/23 | 6,750 | 6,760 | 6,600 | 6,670 | -1.91% | 34,200 | 543億1641万 | +0.91% |
| 10/23 | （空売り報告）JPM Securities Japan Co Ltd. 91,604株（1.12%）+0.03% |
| 10/22 | 6,660 | 6,840 | 6,640 | 6,800 | +1.49% | 47,700 | 553億7505万 | +3.36% |
| 10/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 129,728株（1.59%）-0.09% |
| 10/21 | 6,760 | 6,800 | 6,660 | 6,700 | -0.3% | 31,000 | 545億6071万 | +2.59% |
| 10/21 | （空売り報告）JPM Securities Japan Co Ltd. 89,504株（1.09%）-0.02% |
| 10/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 136,928株（1.68%）-0.06% |
| 10/20 | 6,630 | 6,750 | 6,550 | 6,720 | +2.91% | 44,100 | 547億2358万 | +3.61% |
| 10/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 142,228株（1.74%）-0.13% |
| 10/17 | 6,750 | 6,810 | 6,500 | 6,530 | -4.67% | 40,200 | 531億7633万 | +1.51% |
| 10/17 | （空売り報告）JPM Securities Japan Co Ltd. 90,804株（1.11%）+0.1% |
| 10/17 | （空売り報告）モルガン・スタンレーMUFG証券 39,551株（0.48%）-0.09%義務消失 |
| 10/16 | 6,800 | 6,900 | 6,800 | 6,850 | +1.63% | 28,500 | 557億8222万 | +7.23% |
| 10/16 | （空売り報告）モルガン・スタンレーMUFG証券 46,651株（0.57%）再IN |
| 10/15 | 6,690 | 6,740 | 6,530 | 6,740 | +2.43% | 34,200 | 548億8644万 | +6.51% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 152,728株（1.87%）-0.09% |
| 10/14 | 6,700 | 6,810 | 6,520 | 6,580 | -4.08% | 49,200 | 535億8350万 | +4.98% |
| 10/10 | 6,930 | 6,930 | 6,800 | 6,860 | -1.15% | 28,200 | 558億6365万 | +10.5% |
| 10/09 | 6,820 | 6,950 | 6,780 | 6,940 | +2.81% | 40,700 | 565億1512万 | +12.92% |
| 10/08 | 6,800 | 6,850 | 6,650 | 6,750 | -0.74% | 61,500 | 549億6788万 | +10.87% |
| 10/07 | 6,790 | 6,880 | 6,730 | 6,800 | +1.64% | 37,900 | 553億7505万 | +12.77% |
| 10/06 | （空売り報告）JPM Securities Japan Co Ltd. 83,004株（1.01%）+0.08% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 159,985株（1.96%）-0.04% |
| 10/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 163,285株（2%）+0.1% |
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。
