| 2026 |
| 04/22 | 2,468 | 2,481 | 2,444 | 2,469 | +0.69% | 901,700 | 4314億3651万 | +7.58% |
| 04/21 | 2,458 | 2,484 | 2,413 | 2,452 | +0.04% | 1,155,000 | 4284億6591万 | +7.12% |
| 04/20 | 2,466 | 2,484 | 2,436 | 2,451 | +0.7% | 1,718,300 | 4282億9117万 | +7.26% |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 1,134,315株（0.64%）再IN |
| 04/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,728,352株（0.98%）-0.02% |
| 04/17 | 2,400 | 2,473 | 2,393 | 2,434 | +0.37% | 1,680,200 | 4253億2056万 | +6.71% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,763,752株（1%）+0.1% |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 824,614株（0.47%）-0.06%義務消失 |
| 04/16 | 2,385 | 2,428 | 2,383 | 2,425 | +2.19% | 1,446,600 | 4237億4789万 | +6.41% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,580,952株（0.9%）-0.07% |
| 04/15 | 2,437 | 2,442 | 2,355 | 2,373 | 0% | 1,129,100 | 4146億6134万 | +4.12% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,706,852株（0.97%）-0.07% |
| 04/14 | 2,400 | 2,408 | 2,353 | 2,373 | +2.11% | 1,543,300 | 4146億6134万 | +4.22% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 819,327株（0.46%）-0.12%義務消失 |
| 04/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,818,952株（1.04%）-0.08% |
| 04/13 | 2,350 | 2,390 | 2,302 | 2,324 | -1.61% | 1,119,400 | 4060億9901万 | +2.29% |
| 04/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,964,952株（1.12%）-0.01% |
| 04/10 | 2,356 | 2,400 | 2,348 | 2,362 | +1.2% | 1,199,100 | 4127億3918万 | +3.82% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,979,752株（1.13%）-0.01% |
| 04/09 | 2,319 | 2,355 | 2,300 | 2,334 | -1.23% | 1,105,900 | 4078億4642万 | +2.46% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,000,552株（1.14%）-0.01% |
| 04/08 | 2,315 | 2,365 | 2,277 | 2,363 | +5.77% | 2,224,300 | 4129億1392万 | +3.73% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 1,025,227株（0.58%）-0.06% |
| 04/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,013,252株（1.15%）-0.03% |
| 04/07 | 2,203 | 2,240 | 2,192 | 2,234 | +1.87% | 825,000 | 3903億7228万 | -1.93% |
| 04/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,075,252株（1.18%）-0.01% |
| 04/06 | （5%ルール）アモーヴァ・アセットマネジメント（1.55%）三井住友トラスト・アセットマネジメント（2.44%） |
| 04/06 | 2,175 | 2,228 | 2,175 | 2,193 | +0.87% | 1,189,600 | 3832億789万 | -4.32% |
| 04/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,093,052株（1.19%）-0.02% |
| 04/03 | 2,190 | 2,200 | 2,159 | 2,174 | +1.68% | 1,158,300 | 3798億8780万 | -5.81% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,126,452株（1.21%）-0.02% |
| 04/02 | 2,246 | 2,252 | 2,137 | 2,138 | -3.69% | 1,768,400 | 3735億9711万 | -7.92% |
| 04/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,154,152株（1.23%）-0.03% |
| 04/01 | 2,227 | 2,243 | 2,175 | 2,220 | +4.96% | 1,442,000 | 3879億2590万 | -4.88% |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,213,652株（1.26%）-0.01% |
| 03/31 | 2,094 | 2,155 | 2,083 | 2,115 | -0.84% | 1,422,200 | 3695億7806万 | -9.62% |
| 03/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,236,666株（1.27%）-0.04% |
| 03/30 | 2,116 | 2,139 | 2,092 | 2,133 | -5.99% | 1,314,700 | 3727億2340万 | -9.27% |
| 03/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,304,366株（1.31%）-0.03% |
| 03/27 | 2,220 | 2,280 | 2,213 | 2,269 | +1.11% | 1,414,800 | 3964億8823万 | -3.86% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 1,132,935株（0.64%）+0.07% |
| 03/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,358,766株（1.34%）+0.02% |
| 03/26 | 2,262 | 2,288 | 2,222 | 2,244 | -0.8% | 819,300 | 3921億1970万 | -5.08% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 1,007,835株（0.57%）-0.03% |
| 03/25 | 2,241 | 2,273 | 2,221 | 2,262 | +3.24% | 1,224,300 | 3952億6504万 | -4.36% |
| 03/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,307,266株（1.32%）-0.02% |
| 03/24 | 2,229 | 2,229 | 2,155 | 2,191 | +1.95% | 1,390,800 | 3828億5840万 | -7.44% |
| 03/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,354,446株（1.34%）+0.05% |
| 03/23 | 2,181 | 2,198 | 2,112 | 2,149 | -6.48% | 1,705,100 | 3755億1926万 | -9.29% |
| 03/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,263,746株（1.29%）-0.04% |
| 03/23 | （空売り報告）Barclays Capital Securities Ltd 928,537株（0.53%）-0.09% |
| 03/19 | 2,337 | 2,359 | 2,296 | 2,298 | -3.73% | 1,400,300 | 4015億5573万 | -3.45% |
| 03/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,332,846株（1.33%）+0.04% |
| 03/18 | （IR情報）10:30 6年連続で「健康経営優良法人2026（大規模法人部門）」に認定 |
| 03/18 | 2,350 | 2,387 | 2,336 | 2,387 | +2.71% | 1,639,200 | 4171億772万 | 0% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 1,048,735株（0.6%）+0.1% |
| 03/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,256,946株（1.29%）-0.04% |
| 03/18 | （空売り報告）Barclays Capital Securities Ltd 1,092,205株（0.62%）+0.08% |
| 03/17 | 2,410 | 2,452 | 2,314 | 2,324 | -1.53% | 1,759,300 | 4060億9901万 | -3.81% |
| 03/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,335,646株（1.33%）+0.02% |
| 03/16 | 2,345 | 2,414 | 2,298 | 2,360 | +0.81% | 2,510,900 | 4123億8970万 | -3.2% |
| 03/16 | （空売り報告）モルガン・スタンレーMUFG証券 890,235株（0.5%）再IN |
| 03/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,289,646株（1.31%）-0.05% |
| 03/13 | 2,310 | 2,358 | 2,304 | 2,341 | -1.89% | 1,701,300 | 4090億6961万 | -4.84% |
| 03/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,385,246株（1.36%）+0.05% |
| 03/12 | 2,380 | 2,449 | 2,361 | 2,386 | -1.32% | 1,986,100 | 4169億3298万 | -3.91% |
| 03/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,297,646株（1.31%）-0.05% |
| 03/11 | 2,374 | 2,456 | 2,360 | 2,418 | +3.6% | 1,908,600 | 4225億2470万 | -3.51% |
| 03/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,379,146株（1.36%）+0.03% |
| 03/11 | （空売り報告）Barclays Capital Securities Ltd 944,792株（0.54%）再IN |
| 03/10 | 2,300 | 2,362 | 2,290 | 2,334 | +3.73% | 2,502,200 | 4078億4642万 | -7.38% |
| 03/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,340,646株（1.33%）+0.05% |
| 03/09 | 2,221 | 2,274 | 2,160 | 2,250 | -6.29% | 4,014,900 | 3931億6815万 | -11.21% |
| 03/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,246,746株（1.28%）+0.08% |
| 03/09 | （空売り報告）Barclays Capital Securities Ltd 848,105株（0.48%）-0.04%義務消失 |
| 03/06 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（3.08%） |
| 03/06 | 2,350 | 2,431 | 2,346 | 2,401 | -1.72% | 2,566,000 | 4195億5410万 | -5.92% |
| 03/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,107,746株（1.2%）+0.16% |
| 03/06 | （空売り報告）Barclays Capital Securities Ltd 912,805株（0.52%）再IN |
| 03/05 | 2,401 | 2,475 | 2,380 | 2,443 | +5.35% | 2,708,700 | 4268億9324万 | -4.68% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,834,746株（1.04%）+0.01% |
| 03/04 | 2,338 | 2,452 | 2,282 | 2,319 | -2.32% | 4,233,500 | 4052億2530万 | -10.01% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,806,602株（1.03%）+0.02% |
| 03/03 | 2,622 | 2,646 | 2,344 | 2,374 | -7.84% | 6,519,400 | 4148億3608万 | -8.55% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,780,302株（1.01%）-0.02% |
| 03/02 | 2,526 | 2,628 | 2,490 | 2,576 | -0.46% | 2,375,300 | 4501億3384万 | -1.49% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,805,202株（1.03%）+0.05% |
| 02/27 | 2,531 | 2,598 | 2,505 | 2,588 | +2.13% | 2,940,300 | 4522億3074万 | -1.56% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,725,002株（0.98%）+0.1% |
| 02/26 | 2,447 | 2,537 | 2,437 | 2,534 | +4.07% | 2,853,600 | 4427億9470万 | -4.02% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,552,702株（0.88%）+0.1% |
| 02/25 | 2,406 | 2,459 | 2,396 | 2,435 | +2.53% | 2,076,800 | 4254億9530万 | -8.11% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,363,941株（0.78%）+0.12% |
| 02/24 | 2,372 | 2,448 | 2,355 | 2,375 | +0.08% | 3,043,900 | 4150億1082万 | -10.98% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,167,729株（0.66%）+0.02% |
| 02/20 | 2,357 | 2,400 | 2,350 | 2,373 | -0.34% | 1,580,100 | 4146億6134万 | -11.75% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,123,630株（0.64%）+0.04% |
| 02/19 | 2,367 | 2,416 | 2,305 | 2,381 | +1.54% | 4,020,400 | 4160億5927万 | -12.17% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,060,630株（0.6%）+0.07% |
| 02/18 | 2,318 | 2,374 | 2,302 | 2,345 | +2.4% | 2,348,700 | 4097億6858万 | -14.1% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 931,570株（0.53%）再IN |
| 02/17 | 2,269 | 2,319 | 2,245 | 2,290 | -0.56% | 2,871,000 | 4001億5780万 | -16.58% |
| 02/16 | 2,254 | 2,335 | 2,232 | 2,303 | +2.95% | 2,854,400 | 4024億2944万 | -16.62% |
| 02/13 | 2,375 | 2,391 | 2,237 | 2,237 | -7.52% | 5,095,600 | 3908億9651万 | -19.5% |
| 02/12 | 2,499 | 2,502 | 2,372 | 2,419 | -2.73% | 5,286,900 | 4226億9944万 | -13.51% |
| 02/10 | 2,605 | 2,684 | 2,400 | 2,487 | -19.64% | 11,566,300 | 4345億8186万 | -11.43% |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/09 | 3,034 | 3,105 | 2,952 | 3,095 | +7.47% | 2,002,700 | 5408億2463万 | +9.91% |
| 02/06 | 2,834 | 2,905 | 2,820 | 2,880 | -0.89% | 1,256,400 | 5032億5523万 | +2.97% |
| 02/05 | 2,926 | 2,940 | 2,866 | 2,906 | -0.41% | 1,236,000 | 5077億9850万 | +4.2% |
| 02/04 | 2,921 | 2,935 | 2,857 | 2,918 | -1.55% | 1,092,000 | 5098億9540万 | +4.96% |
| 02/03 | 2,850 | 2,967 | 2,821 | 2,964 | +6.93% | 1,421,200 | 5179億3350万 | +7.04% |
| 02/02 | 2,739 | 2,845 | 2,706 | 2,772 | +3.09% | 1,857,900 | 4843億8316万 | +0.4% |
| 01/30 | 2,684 | 2,690 | 2,631 | 2,689 | -0.33% | 1,138,400 | 4743億8934万 | -2.64% |
| 01/29 | 2,719 | 2,722 | 2,629 | 2,698 | +0.45% | 1,483,900 | 4759億7711万 | -2.49% |
| 01/28 | 2,754 | 2,784 | 2,662 | 2,686 | -3.83% | 1,507,000 | 4738億6009万 | -3% |
| 01/27 | 2,784 | 2,795 | 2,726 | 2,793 | +0.72% | 990,000 | 4927億3687万 | +0.72% |
| 01/26 | 2,792 | 2,837 | 2,773 | 2,773 | -3.31% | 1,092,200 | 4892億850万 | -0.11% |
| 01/23 | 2,918 | 2,930 | 2,840 | 2,868 | -1.81% | 1,361,000 | 5059億6825万 | +3.09% |
| 01/22 | 2,899 | 2,947 | 2,875 | 2,921 | +2.53% | 1,154,300 | 5153億1843万 | +4.73% |
| 01/21 | 2,753 | 2,885 | 2,729 | 2,849 | +1.79% | 1,064,100 | 5026億1630万 | +1.86% |
| 01/20 | 2,822 | 2,853 | 2,766 | 2,799 | -2.41% | 775,800 | 4937億9538万 | -0.18% |
| 01/19 | 2,821 | 2,875 | 2,801 | 2,868 | -1.17% | 986,100 | 5059億6825万 | +1.81% |
| 01/16 | 2,881 | 2,902 | 2,837 | 2,902 | -0.68% | 1,065,900 | 5119億6648万 | +2.65% |
| 01/15 | 2,870 | 2,936 | 2,835 | 2,922 | +2.2% | 1,137,800 | 5154億9485万 | +3.11% |
| 01/14 | 2,760 | 2,884 | 2,731 | 2,859 | +5.15% | 1,331,200 | 5043億8049万 | +0.74% |
| 01/13 | 2,798 | 2,798 | 2,710 | 2,719 | +0.22% | 1,052,100 | 4796億8190万 | -4.46% |
| 01/09 | （自社株買い）取締役会での決議状況(取得期間2025年11月13日～2025年12月23日) |
| 01/09 | 2,730 | 2,749 | 2,701 | 2,713 | -0.99% | 770,100 | 4786億2339万 | -5.17% |
| 01/08 | （5%ルール）アモーヴァ・アセットマネジメント（2.37%）三井住友トラスト・アセットマネジメント（2.79%） |
| 01/08 | 2,744 | 2,781 | 2,725 | 2,740 | +1.71% | 1,261,000 | 4833億8669万 | -4.6% |
| 01/07 | 2,605 | 2,699 | 2,602 | 2,694 | +0.07% | 1,415,500 | 4752億7143万 | -6.49% |
| 01/06 | 2,682 | 2,729 | 2,668 | 2,692 | +0.9% | 999,300 | 4749億1860万 | -6.95% |
| 01/05 | 2,655 | 2,699 | 2,653 | 2,668 | +1.48% | 802,400 | 4706億8455万 | -8.1% |
| 2025 |
| 12/30 | 2,650 | 2,682 | 2,629 | 2,629 | -2.12% | 978,700 | 4638億423万 | -9.84% |
| 12/29 | 2,717 | 2,731 | 2,655 | 2,686 | +0.6% | 872,500 | 4738億6009万 | -8.23% |
| 12/26 | 2,713 | 2,713 | 2,658 | 2,670 | +0.26% | 829,800 | 4710億3739万 | -9.09% |
| 12/25 | 2,780 | 2,780 | 2,653 | 2,663 | -3.23% | 999,700 | 4698億246万 | -9.67% |
| 12/24 | 2,780 | 2,823 | 2,728 | 2,752 | -1.57% | 1,399,400 | 4855億371万 | -7.06% |
| 12/23 | 2,801 | 2,842 | 2,772 | 2,796 | -0.75% | 748,500 | 4932億6612万 | -5.95% |
| 12/22 | 2,856 | 2,881 | 2,786 | 2,817 | +2.21% | 968,800 | 4969億7091万 | -5.91% |
| 12/19 | （IR情報）17:00 自己株式の取得状況および取得終了ならびに消却株式数に関するお知らせ |
| 12/19 | （IR情報）10:30 「nano tech 2026 第25回 国際ナノテクノロジー総合展・技術会議」に出展 |
| 12/19 | 2,821 | 2,830 | 2,733 | 2,756 | -1.01% | 1,517,000 | 4862億938万 | -8.1% |
| 12/18 | 2,785 | 2,850 | 2,770 | 2,784 | -3.06% | 841,000 | 4911億4910万 | -7.29% |
| 12/17 | 2,896 | 2,906 | 2,821 | 2,872 | -1.07% | 924,700 | 5066億7393万 | -3.85% |
| 12/16 | 2,983 | 2,999 | 2,892 | 2,903 | -4.79% | 1,096,600 | 5121億4290万 | -2.12% |
| 12/15 | 3,047 | 3,055 | 2,976 | 3,049 | -2.18% | 901,900 | 5379億 | +3.57% |
| 12/12 | 3,069 | 3,147 | 3,011 | 3,117 | +2.7% | 978,300 | 5498億9646万 | +6.93% |
| 12/11 | 3,135 | 3,175 | 3,035 | 3,035 | -2.66% | 588,100 | 5354億3014万 | +5.2% |
| 12/10 | （自社株買い）取締役会での決議状況(取得期間2025年11月13日～2025年12月23日) |
| 12/10 | 3,152 | 3,205 | 3,096 | 3,118 | -0.38% | 637,400 | 5500億7288万 | +9.17% |
| 12/09 | 3,055 | 3,143 | 3,031 | 3,130 | +2.22% | 779,200 | 5521億8990万 | +10.6% |
| 12/08 | 3,059 | 3,062 | 3,007 | 3,062 | +0.82% | 534,500 | 5401億9344万 | +9.16% |
| 12/05 | 3,028 | 3,067 | 2,986 | 3,037 | -0.56% | 763,200 | 5357億8298万 | +9.28% |
| 12/04 | 3,050 | 3,072 | 3,002 | 3,054 | -0.75% | 970,000 | 5387億8209万 | +10.89% |
| 12/03 | 3,049 | 3,093 | 2,996 | 3,077 | +2.26% | 966,400 | 5428億3972万 | +12.75% |
| 12/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/02 | 3,000 | 3,040 | 2,958 | 3,009 | +1.83% | 769,400 | 5308億4326万 | +11.32% |
| 12/01 | 2,955 | 2,985 | 2,878 | 2,955 | -1.07% | 803,700 | 5213億1666万 | +10.26% |
| 11/28 | 2,941 | 2,988 | 2,917 | 2,987 | +1.56% | 1,057,000 | 5269億6205万 | +12.46% |
| 11/27 | 3,011 | 3,020 | 2,912 | 2,941 | -1.74% | 1,637,700 | 5188億4680万 | +11.78% |
| 11/27 | （空売り報告）Barclays Capital Securities Ltd 749,605株（0.42%）-0.09%義務消失 |
| 11/26 | 2,934 | 3,010 | 2,900 | 2,993 | +2.5% | 1,229,700 | 5280億2057万 | +14.72% |
| 11/25 | 3,064 | 3,087 | 2,918 | 2,920 | -0.03% | 972,800 | 5151億4202万 | +13.18% |
| 11/21 | （空売り報告）Barclays Capital Securities Ltd 910,105株（0.51%）再IN |
| 11/20 | （空売り報告）Nomura International plc 683,410株（0.38%）-0.16%義務消失 |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 816,505株（0.46%）-0.1%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。
