| 2026 |
| 08/21 | 789 | 807 | 784 | 796 | +1.14% | 596,000 | 1060億1495万 | +6.28% |
| 08/20 | 774 | 787 | 770 | 787 | +2.47% | 499,400 | 1048億1628万 | +5.5% |
| 08/19 | 767 | 773 | 759 | 768 | -0.78% | 472,300 | 1022億8578万 | +3.23% |
| 08/18 | 764 | 781 | 764 | 774 | +1.31% | 397,600 | 1030億8488万 | +4.31% |
| 08/18 | （空売り報告）モルガン・スタンレーMUFG証券 677,722株（0.5%）再IN |
| 08/17 | 760 | 769 | 758 | 764 | +0.53% | 271,800 | 1017億5304万 | +3.24% |
| 08/17 | （空売り報告）Barclays Capital Securities Ltd 1,206,070株（0.9%）+0.01% |
| 08/14 | 760 | 764 | 755 | 760 | -0.13% | 275,800 | 1012億2030万 | +2.98% |
| 08/13 | 759 | 762 | 754 | 761 | +0.26% | 245,900 | 1013億5348万 | +3.4% |
| 08/12 | 761 | 762 | 754 | 759 | +0.13% | 286,100 | 1010億8712万 | +3.27% |
| 08/10 | 760 | 763 | 753 | 758 | +0.26% | 252,000 | 1009億5393万 | +3.41% |
| 08/07 | 750 | 759 | 748 | 756 | +1.07% | 337,800 | 1006億8756万 | +3.42% |
| 08/07 | （空売り報告）UBS AG 921,307株（0.69%）-0.05% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 1,194,070株（0.89%）-0.01% |
| 08/06 | 745 | 758 | 744 | 748 | +0.81% | 497,600 | 996億2208万 | +2.47% |
| 08/06 | （空売り報告）UBS AG 992,107株（0.74%）-0.06% |
| 08/06 | （空売り報告）Barclays Capital Securities Ltd 1,207,170株（0.9%）+0.03% |
| 08/05 | 740 | 750 | 740 | 742 | +0.68% | 391,700 | 988億2298万 | +1.92% |
| 08/05 | （空売り報告）UBS AG 1,076,907株（0.8%）-0.1% |
| 08/04 | 742 | 744 | 737 | 737 | -0.81% | 332,400 | 981億5705万 | +1.38% |
| 08/04 | （空売り報告）UBS AG 1,203,323株（0.9%）+0.04% |
| 08/04 | （空売り報告）Barclays Capital Securities Ltd 1,170,870株（0.87%）-0.04% |
| 08/03 | 735 | 745 | 729 | 743 | +1.23% | 561,800 | 989億5616万 | +2.2% |
| 08/03 | （空売り報告）UBS AG 1,147,343株（0.86%）-0.05% |
| 08/03 | （空売り報告）Barclays Capital Securities Ltd 1,216,470株（0.91%）+0.03% |
| 07/31 | 740 | 743 | 732 | 734 | -0.81% | 382,800 | 977億5750万 | +0.96% |
| 07/30 | 734 | 742 | 732 | 740 | +0.14% | 396,200 | 985億5661万 | +1.79% |
| 07/29 | 739 | 740 | 733 | 739 | +1.09% | 334,000 | 984億2342万 | +1.79% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 1,179,270株（0.88%）-0.1% |
| 07/28 | 738 | 738 | 730 | 731 | -0.41% | 390,800 | 973億5795万 | +0.83% |
| 07/27 | 736 | 742 | 734 | 734 | +0.27% | 375,100 | 977億5750万 | +1.38% |
| 07/24 | 730 | 737 | 728 | 732 | -0.68% | 252,700 | 974億9113万 | +1.1% |
| 07/23 | 738 | 740 | 735 | 737 | +0.14% | 167,800 | 981億5705万 | +1.8% |
| 07/22 | 735 | 740 | 732 | 736 | +0.68% | 277,400 | 980億2387万 | +1.66% |
| 07/21 | 727 | 735 | 726 | 731 | +1.11% | 372,200 | 973億5795万 | +1.11% |
| 07/21 | （空売り報告）UBS AG 1,220,320株（0.91%）+0.03% |
| 07/17 | 726 | 733 | 717 | 723 | -0.41% | 370,400 | 962億9247万 | -0.14% |
| 07/17 | （空売り報告）UBS AG 1,181,167株（0.88%）-0.03% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 1,315,970株（0.98%）-0.02% |
| 07/16 | 727 | 735 | 724 | 726 | -0.55% | 406,100 | 966億9202万 | +0.28% |
| 07/16 | （空売り報告）UBS AG 1,223,567株（0.91%）+0.1% |
| 07/15 | 735 | 737 | 726 | 730 | +0.14% | 252,800 | 972億2476万 | +0.69% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 1,335,366株（1%）+0.01% |
| 07/14 | 723 | 733 | 722 | 729 | +1.11% | 285,000 | 970億9158万 | +0.55% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 1,330,966株（0.99%）-0.01% |
| 07/13 | 726 | 730 | 720 | 721 | -0.28% | 265,000 | 960億2610万 | -0.83% |
| 07/10 | 720 | 731 | 716 | 723 | +0.14% | 366,300 | 962億9247万 | -0.55% |
| 07/09 | 716 | 722 | 715 | 722 | +0.42% | 262,600 | 961億5928万 | -0.82% |
| 07/08 | 719 | 721 | 716 | 719 | +0.14% | 325,600 | 957億5973万 | -1.37% |
| 07/07 | 724 | 725 | 714 | 718 | -0.55% | 352,700 | 956億2655万 | -1.64% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 1,333,066株（1%）+0.1% |
| 07/06 | 719 | 727 | 716 | 722 | +1.26% | 449,000 | 961億5928万 | -1.1% |
| 07/03 | 711 | 714 | 706 | 713 | +0.42% | 624,300 | 949億6062万 | -2.46% |
| 07/02 | 715 | 716 | 706 | 710 | 0% | 514,900 | 945億6107万 | -3.14% |
| 07/01 | 716 | 716 | 702 | 710 | -0.98% | 661,800 | 945億6107万 | -3.4% |
| 06/30 | 739 | 741 | 717 | 717 | -2.05% | 568,000 | 954億9336万 | -2.71% |
| 06/29 | 743 | 745 | 725 | 732 | -1.48% | 435,900 | 974億9113万 | -0.81% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 1,200,366株（0.9%）+0.08% |
| 06/26 | 736 | 746 | 735 | 743 | +1.36% | 358,500 | 989億5616万 | +0.54% |
| 06/25 | 729 | 738 | 728 | 733 | +1.66% | 435,500 | 976億2432万 | -0.95% |
| 06/24 | 717 | 729 | 711 | 721 | +1.41% | 626,600 | 960億2610万 | -2.7% |
| 06/24 | （空売り報告）Diversified Select Opportunities, LLC 602,100株（0.45%）-0.14%義務消失 |
| 06/23 | 720 | 722 | 708 | 711 | -0.84% | 500,400 | 946億9425万 | -4.18% |
| 06/23 | （空売り報告）UBS AG 1,085,511株（0.81%）+0.06% |
| 06/22 | 726 | 738 | 713 | 717 | -1.51% | 475,400 | 954億9336万 | -3.76% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 1,095,466株（0.82%）+0.08% |
| 06/19 | 731 | 736 | 725 | 728 | -0.41% | 315,300 | 969億5839万 | -2.54% |
| 06/19 | （空売り報告）UBS AG 1,001,611株（0.75%）+0.08% |
| 06/18 | 722 | 736 | 721 | 731 | +0.83% | 490,200 | 973億5795万 | -2.4% |
| 06/17 | 732 | 736 | 723 | 725 | -0.68% | 377,400 | 965億5884万 | -3.46% |
| 06/16 | 738 | 743 | 730 | 730 | -2.14% | 397,500 | 972億2476万 | -2.93% |
| 06/16 | （空売り報告）UBS AG 899,352株（0.67%）-0.07% |
| 06/16 | （空売り報告）Barclays Capital Securities Ltd 998,166株（0.74%）+0.09% |
| 06/15 | 740 | 750 | 729 | 746 | +2.9% | 674,700 | 993億5572万 | -0.93% |
| 06/12 | （IR情報）15:00 決算補足説明資料(2026年10月期第2四半期) |
| 06/12 | （IR情報）15:00 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 06/12 | 741 | 763 | 722 | 725 | -1.89% | 865,800 | 965億5884万 | -3.85% |
| 06/12 | （空売り報告）UBS AG 987,052株（0.74%）+0.12% |
| 06/11 | 739 | 741 | 724 | 739 | +0.68% | 751,500 | 984億2342万 | -2.12% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 873,166株（0.65%）+0.06% |
| 06/10 | 768 | 773 | 734 | 734 | -6.14% | 1,329,400 | 977億5750万 | -2.78% |
| 06/10 | （空売り報告）UBS AG 830,952株（0.62%）再IN |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 793,866株（0.59%）-0.11% |
| 06/09 | （IR情報）15:00 2026年10月期第2四半期(中間期)連結業績予想の修正に関するお知らせ |
| 06/09 | （IR情報）15:00 特別損失の計上に関するお知らせ |
| 06/09 | 724 | 793 | 705 | 782 | +8.61% | 2,465,900 | 1041億5036万 | +3.44% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 938,866株（0.7%）-0.12% |
| 06/08 | 734 | 737 | 716 | 720 | -3.61% | 520,700 | 958億9292万 | -4.64% |
| 06/05 | 741 | 751 | 738 | 747 | +0.95% | 334,300 | 994億8890万 | -1.32% |
| 06/04 | 751 | 751 | 737 | 740 | -1.07% | 276,200 | 985億5661万 | -2.37% |
| 06/03 | 733 | 753 | 727 | 748 | +2.33% | 484,000 | 996億2208万 | -1.32% |
| 06/02 | 725 | 735 | 713 | 731 | -0.27% | 547,500 | 973億5795万 | -3.56% |
| 06/02 | （空売り報告）Diversified Select Opportunities, LLC 797,900株（0.59%）-0.01% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 1,094,766株（0.82%）+0.07% |
| 06/01 | 762 | 762 | 731 | 733 | -4.31% | 619,600 | 976億2432万 | -3.43% |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 1,010,466株（0.75%）+0.06% |
| 05/29 | 758 | 773 | 756 | 766 | +1.46% | 605,900 | 1020億1941万 | +0.79% |
| 05/28 | 764 | 764 | 750 | 755 | -0.92% | 285,900 | 1005億5438万 | -0.66% |
| 05/27 | 757 | 763 | 753 | 762 | +0.93% | 403,000 | 1014億8667万 | +0.26% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 924,366株（0.69%）-0.02% |
| 05/26 | 751 | 758 | 748 | 755 | +0.13% | 331,200 | 1005億5438万 | -0.79% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 956,566株（0.71%）+0.1% |
| 05/25 | 756 | 758 | 749 | 754 | -0.53% | 297,600 | 1004億2119万 | -1.05% |
| 05/22 | 760 | 762 | 755 | 758 | -1.04% | 299,600 | 1009億5393万 | -0.66% |
| 05/21 | 764 | 769 | 760 | 766 | +1.19% | 218,700 | 1020億1941万 | +0.26% |
| 05/21 | （空売り報告）Diversified Select Opportunities, LLC 799,500株（0.6%）+0.1% |
| 05/20 | 778 | 778 | 750 | 757 | -2.45% | 409,900 | 1008億2075万 | -1.05% |
| 05/19 | 771 | 782 | 762 | 776 | +0.65% | 511,500 | 1033億5125万 | +1.17% |
| 05/18 | 770 | 773 | 763 | 771 | +0.13% | 405,000 | 1026億8533万 | +0.39% |
| 05/15 | 776 | 776 | 763 | 770 | -0.77% | 415,700 | 1025億5215万 | +0.13% |
| 05/14 | 766 | 779 | 762 | 776 | +1.97% | 539,700 | 1033億5125万 | +0.78% |
| 05/13 | 755 | 761 | 748 | 761 | +1.06% | 485,200 | 1013億5348万 | -1.3% |
| 05/12 | 758 | 762 | 750 | 753 | -1.31% | 507,700 | 1002億8801万 | -2.46% |
| 05/11 | 755 | 767 | 755 | 763 | +1.06% | 519,900 | 1016億1985万 | -1.42% |
| 05/08 | 754 | 758 | 747 | 755 | +0.8% | 507,200 | 1005億5438万 | -2.45% |
| 05/07 | 760 | 763 | 745 | 749 | -1.45% | 703,100 | 997億5527万 | -3.48% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 824,866株（0.61%）+0.03% |
| 05/01 | 759 | 762 | 753 | 760 | +0.13% | 335,000 | 1012億2030万 | -2.31% |
| 04/30 | 754 | 761 | 747 | 759 | -0.13% | 658,200 | 1010億8712万 | -2.57% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 774,566株（0.58%）-0.05% |
| 04/28 | 751 | 760 | 750 | 760 | -0.13% | 684,900 | 1012億2030万 | -2.44% |
| 04/27 | 751 | 765 | 745 | 761 | +0.66% | 1,033,100 | 1013億5348万 | -2.31% |
| 04/24 | 752 | 757 | 746 | 756 | +1.07% | 453,100 | 1006億8756万 | -2.83% |
| 04/23 | 747 | 752 | 741 | 748 | +0.4% | 483,400 | 996億2208万 | -3.86% |
| 04/22 | 754 | 755 | 745 | 745 | -1.19% | 452,800 | 992億2253万 | -4.61% |
| 04/21 | 764 | 766 | 754 | 754 | -1.44% | 559,600 | 1004億2119万 | -3.7% |
| 04/20 | 772 | 777 | 763 | 765 | -0.65% | 487,300 | 1018億8622万 | -2.55% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 849,700株（0.63%）+0.1% |
| 04/17 | 771 | 775 | 765 | 770 | -0.52% | 544,000 | 1025億5215万 | -2.04% |
| 04/16 | 784 | 790 | 774 | 774 | -1.02% | 380,500 | 1030億8488万 | -1.28% |
| 04/16 | （空売り報告）Diversified Select Opportunities, LLC 676,600株（0.5%）新規 |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 718,400株（0.53%）再IN |
| 04/15 | 786 | 791 | 776 | 782 | -0.51% | 423,000 | 1041億5036万 | 0% |
| 04/14 | 794 | 796 | 780 | 786 | -0.25% | 554,200 | 1046億8310万 | +0.77% |
| 04/13 | 790 | 797 | 782 | 788 | +0.25% | 442,800 | 1049億4947万 | +1.42% |
| 04/10 | 800 | 809 | 783 | 786 | -1.13% | 463,700 | 1046億8310万 | +1.55% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 464,871株（0.34%）-0.36%義務消失 |
| 04/09 | 807 | 809 | 795 | 795 | -1.61% | 344,100 | 1058億8176万 | +3.25% |
| 04/08 | 809 | 814 | 804 | 808 | +0.75% | 504,100 | 1076億1316万 | +5.48% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 943,171株（0.7%）+0.06% |
| 04/07 | 797 | 805 | 796 | 802 | +0.88% | 394,100 | 1068億1405万 | +5.25% |
| 04/06 | 801 | 806 | 795 | 795 | -0.63% | 314,400 | 1058億8176万 | +4.74% |
| 04/03 | 789 | 805 | 789 | 800 | +1.39% | 456,300 | 1065億4768万 | +5.68% |
| 04/02 | 792 | 803 | 788 | 789 | -1.13% | 364,300 | 1050億8265万 | +4.64% |
| 04/01 | 789 | 798 | 784 | 798 | +2.97% | 441,600 | 1062億8132万 | +6.26% |
| 04/01 | （空売り報告）UBS AG 644,713株（0.48%）-0.06%義務消失 |
| 03/31 | 788 | 797 | 775 | 775 | -2.39% | 564,900 | 1032億1807万 | +3.61% |
| 03/30 | 778 | 799 | 771 | 794 | +0.51% | 696,500 | 1057億4858万 | +6.58% |
| 03/27 | 785 | 798 | 783 | 790 | +0.64% | 651,900 | 1052億1584万 | +6.47% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 859,571株（0.64%）-0.1% |
| 03/24 | （空売り報告）UBS AG 720,613株（0.54%）再IN |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 990,471株（0.74%）+0.06% |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 918,271株（0.68%）-0.03% |
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。
