| 2026 |
| 03/09 | 3,980 | 4,040 | 3,965 | 4,025 | -2.31% | 117,800 | 1251億9439万 | -3.34% |
| 03/06 | 4,090 | 4,120 | 4,070 | 4,120 | -0.36% | 47,900 | 1281億4929万 | -1.03% |
| 03/05 | 4,155 | 4,155 | 4,095 | 4,135 | +2.48% | 60,000 | 1286億1585万 | -0.55% |
| 03/04 | 4,060 | 4,100 | 3,980 | 4,035 | -3.35% | 128,500 | 1255億543万 | -2.89% |
| 03/03 | 4,275 | 4,275 | 4,165 | 4,175 | -2.45% | 69,400 | 1298億6002万 | +0.46% |
| 03/02 | 4,260 | 4,285 | 4,185 | 4,280 | -0.35% | 95,400 | 1331億2596万 | +3.06% |
| 02/27 | 4,275 | 4,295 | 4,245 | 4,295 | +1.06% | 50,200 | 1335億9253万 | +3.54% |
| 02/26 | 4,280 | 4,280 | 4,235 | 4,250 | -0.35% | 47,700 | 1321億9284万 | +2.71% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 89,585株（0.28%）-0.29%義務消失 |
| 02/25 | 4,280 | 4,280 | 4,245 | 4,265 | -0.7% | 56,300 | 1326億5940万 | +3.22% |
| 02/24 | 4,190 | 4,300 | 4,185 | 4,295 | +2.75% | 128,700 | 1335億9253万 | +4.1% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 177,985株（0.57%）-0.12% |
| 02/20 | 4,185 | 4,200 | 4,175 | 4,180 | -0.95% | 35,600 | 1300億1554万 | +1.48% |
| 02/19 | 4,185 | 4,230 | 4,180 | 4,220 | +0.48% | 40,300 | 1312億5971万 | +2.55% |
| 02/18 | 4,200 | 4,205 | 4,165 | 4,200 | +0.48% | 39,100 | 1306億3763万 | +2.26% |
| 02/17 | 4,155 | 4,190 | 4,140 | 4,180 | +0.24% | 58,100 | 1300億1554万 | +1.95% |
| 02/16 | 4,180 | 4,180 | 4,125 | 4,170 | +0.36% | 61,100 | 1297億450万 | +1.91% |
| 02/13 | 4,210 | 4,210 | 4,140 | 4,155 | -1.31% | 60,700 | 1292億3794万 | +1.71% |
| 02/12 | 4,160 | 4,220 | 4,150 | 4,210 | +1.45% | 99,300 | 1309億4867万 | +3.21% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 216,985株（0.69%）-0.03% |
| 02/10 | 4,170 | 4,180 | 4,135 | 4,150 | +1.22% | 97,300 | 1290億8242万 | +1.99% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 233,628株（0.75%）-0.05% |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （自社株買い）取締役会(2025年11月10日)での決議状況(取得期間2025年11月11日～2026年1月30日) |
| 02/09 | 4,250 | 4,255 | 4,025 | 4,100 | -2.26% | 231,200 | 1275億2721万 | +0.99% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 226,685株（0.72%）+0.04% |
| 02/06 | 4,150 | 4,200 | 4,150 | 4,195 | +1.21% | 75,500 | 1304億8211万 | +3.5% |
| 02/05 | 4,175 | 4,180 | 4,145 | 4,145 | +0.12% | 49,900 | 1289億2690万 | +2.55% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 212,195株（0.68%）-0.08% |
| 02/04 | 4,120 | 4,150 | 4,110 | 4,140 | +0.49% | 73,600 | 1287億7137万 | +2.7% |
| 02/03 | 4,055 | 4,120 | 4,040 | 4,120 | +2.49% | 53,100 | 1281億4929万 | +2.46% |
| 02/02 | 4,065 | 4,075 | 4,020 | 4,020 | -0.25% | 68,900 | 1250億3887万 | +0.22% |
| 01/30 | 4,030 | 4,040 | 4,000 | 4,030 | +0.5% | 69,700 | 1253億4991万 | +0.6% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 239,195株（0.76%）-0.04% |
| 01/29 | 4,005 | 4,010 | 3,960 | 4,010 | +0.12% | 78,100 | 1247億2783万 | +0.28% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 250,495株（0.8%）+0.01% |
| 01/28 | 4,040 | 4,040 | 4,005 | 4,005 | -1.35% | 73,700 | 1245億7231万 | +0.33% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 248,695株（0.79%）-0.01% |
| 01/27 | 4,025 | 4,070 | 4,005 | 4,060 | +0.37% | 54,200 | 1262億8304万 | +1.86% |
| 01/26 | 4,080 | 4,080 | 4,035 | 4,045 | -1.58% | 71,100 | 1258億1648万 | +1.74% |
| 01/23 | 4,135 | 4,140 | 4,105 | 4,110 | -0.72% | 43,600 | 1278億3825万 | +3.58% |
| 01/22 | 4,085 | 4,140 | 4,080 | 4,140 | +1.85% | 52,700 | 1287億7137万 | +4.57% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 250,228株（0.8%）+0.01% |
| 01/21 | 4,050 | 4,070 | 4,030 | 4,065 | -0.61% | 58,100 | 1264億3856万 | +2.96% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 248,528株（0.79%）-0.01% |
| 01/20 | 4,110 | 4,115 | 4,085 | 4,090 | -0.37% | 67,700 | 1272億1616万 | +3.83% |
| 01/19 | 4,115 | 4,115 | 4,065 | 4,105 | -0.48% | 55,500 | 1276億8273万 | +4.45% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 251,728株（0.8%）+0.1% |
| 01/16 | 4,095 | 4,125 | 4,075 | 4,125 | +1.1% | 57,000 | 1283億481万 | +5.26% |
| 01/15 | 4,060 | 4,105 | 4,060 | 4,080 | +1.12% | 123,500 | 1269億512万 | +4.4% |
| 01/14 | （自社株買い）取締役会(2025年11月10日)での決議状況(取得期間2025年11月11日～2026年1月30日) |
| 01/14 | 4,015 | 4,050 | 4,015 | 4,035 | +0.62% | 78,000 | 1255億543万 | +3.51% |
| 01/13 | 4,010 | 4,020 | 3,975 | 4,010 | +0.75% | 95,000 | 1247億2783万 | +3.03% |
| 01/09 | 4,030 | 4,040 | 3,975 | 3,980 | -0.38% | 68,300 | 1237億9470万 | +2.47% |
| 01/08 | 3,995 | 4,005 | 3,975 | 3,995 | -0.13% | 92,500 | 1242億6127万 | +3.02% |
| 01/07 | 3,970 | 4,000 | 3,945 | 4,000 | +0.88% | 73,800 | 1244億1679万 | +3.28% |
| 01/06 | 3,940 | 3,965 | 3,925 | 3,965 | +1.02% | 89,400 | 1233億2814万 | +2.45% |
| 01/05 | 3,920 | 3,945 | 3,905 | 3,925 | 0% | 79,400 | 1220億8397万 | +1.55% |
| 2025 |
| 12/30 | 3,910 | 3,945 | 3,885 | 3,925 | +0.13% | 64,900 | 1220億8397万 | +1.66% |
| 12/29 | 3,895 | 3,920 | 3,880 | 3,920 | +1.03% | 82,800 | 1219億2845万 | +1.63% |
| 12/26 | 3,905 | 3,905 | 3,860 | 3,880 | -0.39% | 54,700 | 1206億8428万 | +0.73% |
| 12/25 | 3,875 | 3,895 | 3,870 | 3,895 | +0.65% | 45,800 | 1211億5085万 | +1.27% |
| 12/24 | （IR情報）13:00 自己株式の取得状況および取得終了に関するお知らせ |
| 12/24 | 3,880 | 3,890 | 3,855 | 3,870 | -0.26% | 59,600 | 1203億7324万 | +0.83% |
| 12/23 | 3,855 | 3,885 | 3,855 | 3,880 | +0.78% | 65,900 | 1206億8428万 | +1.25% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 219,203株（0.7%）+0.08% |
| 12/22 | 3,875 | 3,875 | 3,840 | 3,850 | 0% | 74,700 | 1197億5116万 | +0.63% |
| 12/19 | 3,840 | 3,870 | 3,840 | 3,850 | 0% | 94,700 | 1197億5116万 | +0.73% |
| 12/18 | 3,825 | 3,870 | 3,825 | 3,850 | +0.79% | 65,400 | 1197億5116万 | +0.86% |
| 12/17 | 3,830 | 3,840 | 3,810 | 3,820 | -0.26% | 59,600 | 1188億1803万 | +0.21% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 195,175株（0.62%）+0.04% |
| 12/16 | 3,870 | 3,880 | 3,830 | 3,830 | -1.54% | 55,500 | 1191億2907万 | +0.6% |
| 12/15 | 3,860 | 3,890 | 3,835 | 3,890 | +0.91% | 55,300 | 1209億9533万 | +2.29% |
| 12/12 | （自社株買い）取締役会(2025年11月10日)での決議状況(取得期間2025年11月11日～2026年1月30日) |
| 12/12 | 3,865 | 3,885 | 3,855 | 3,855 | +0.39% | 56,900 | 1199億668万 | +1.55% |
| 12/11 | 3,895 | 3,900 | 3,840 | 3,840 | -1.03% | 55,000 | 1194億4012万 | +1.32% |
| 12/10 | 3,840 | 3,890 | 3,840 | 3,880 | +1.17% | 59,600 | 1206億8428万 | +2.54% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 181,375株（0.58%）-0.11% |
| 12/09 | 3,840 | 3,850 | 3,820 | 3,835 | 0% | 51,300 | 1192億8459万 | +1.54% |
| 12/08 | 3,855 | 3,860 | 3,825 | 3,835 | -0.26% | 62,800 | 1192億8459万 | +1.67% |
| 12/05 | 3,855 | 3,870 | 3,825 | 3,845 | -0.52% | 59,200 | 1195億9564万 | +2.12% |
| 12/04 | 3,810 | 3,880 | 3,810 | 3,865 | +1.44% | 65,700 | 1202億1772万 | +2.87% |
| 12/03 | 3,830 | 3,850 | 3,810 | 3,810 | -0.91% | 80,800 | 1185億699万 | +1.6% |
| 12/02 | 3,860 | 3,865 | 3,830 | 3,845 | -0.39% | 68,200 | 1195億9564万 | +2.56% |
| 12/02 | （空売り報告）モルガン・スタンレーMUFG証券 250,353株（0.8%）+0.06% |
| 12/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 3,910 | 3,910 | 3,850 | 3,860 | -1.66% | 74,300 | 1200億6220万 | +3.07% |
| 11/28 | 3,845 | 3,925 | 3,845 | 3,925 | +2.08% | 144,800 | 1220億8397万 | +4.95% |
| 11/28 | （空売り報告）モルガン・スタンレーMUFG証券 230,353株（0.74%）+0.05% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 216,627株（0.69%）-0.1% |
| 11/27 | 3,835 | 3,845 | 3,810 | 3,845 | +0.52% | 59,000 | 1195億9564万 | +3.03% |
| 11/26 | 3,835 | 3,845 | 3,805 | 3,825 | -0.13% | 99,900 | 1189億7355万 | +2.66% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 247,127株（0.79%）-0.01% |
| 11/25 | 3,800 | 3,830 | 3,790 | 3,830 | +0.92% | 102,000 | 1191億2907万 | +2.93% |
| 11/21 | 3,730 | 3,795 | 3,730 | 3,795 | +1.74% | 164,300 | 1180億4043万 | +2.18% |
| 11/20 | 3,730 | 3,760 | 3,715 | 3,730 | +0.95% | 74,700 | 1160億1865万 | +0.57% |
| 11/19 | 3,720 | 3,735 | 3,695 | 3,695 | -0.67% | 66,900 | 1149億3001万 | -0.32% |
| 11/18 | 3,725 | 3,740 | 3,705 | 3,720 | -0.13% | 70,700 | 1157億761万 | +0.43% |
| 11/17 | 3,745 | 3,765 | 3,720 | 3,725 | -0.53% | 64,300 | 1158億6313万 | +0.65% |
| 11/14 | 3,730 | 3,765 | 3,720 | 3,745 | +0.4% | 87,800 | 1164億8522万 | +1.16% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 216,496株（0.69%）-0.09% |
| 11/13 | 3,750 | 3,775 | 3,730 | 3,730 | 0% | 79,300 | 1160億1865万 | +0.76% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 250,098株（0.8%）+0.07% |
| 11/12 | 3,720 | 3,745 | 3,695 | 3,730 | +0.95% | 74,800 | 1160億1865万 | +0.73% |
| 11/11 | 3,715 | 3,740 | 3,685 | 3,695 | -0.54% | 83,200 | 1149億3001万 | -0.24% |
| 11/10 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 11/10 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 3,730 | 3,800 | 3,700 | 3,715 | 0% | 171,800 | 1155億5209万 | +0.3% |
| 11/07 | 3,695 | 3,715 | 3,690 | 3,715 | +0.27% | 33,700 | 1155億5209万 | +0.32% |
| 11/07 | （空売り報告）Barclays Capital Securities Ltd 155,055株（0.49%）-0.04%義務消失 |
| 11/06 | 3,695 | 3,730 | 3,695 | 3,705 | +0.14% | 48,200 | 1152億4105万 | +0.14% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 245,424株（0.78%）-0.11% |
| 11/05 | 3,710 | 3,720 | 3,650 | 3,700 | -0.27% | 57,000 | 1150億8553万 | 0% |
| 11/04 | 3,695 | 3,735 | 3,695 | 3,710 | -0.13% | 57,200 | 1153億9657万 | +0.27% |
| 10/31 | 3,670 | 3,715 | 3,655 | 3,715 | +1.5% | 82,600 | 1155億5209万 | +0.27% |
| 10/30 | 3,625 | 3,660 | 3,625 | 3,660 | +0.83% | 187,800 | 1138億4136万 | -1.32% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 165,555株（0.53%）-0.47% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 228,217株（0.73%）-0.16% |
| 10/29 | 3,700 | 3,700 | 3,630 | 3,630 | -2.02% | 79,200 | 1129億823万 | -2.26% |
| 10/28 | 3,760 | 3,760 | 3,690 | 3,705 | -1.72% | 111,300 | 1152億4105万 | -0.43% |
| 10/27 | 3,750 | 3,770 | 3,740 | 3,770 | +0.8% | 56,200 | 1172億6282万 | +1.24% |
| 10/24 | 3,735 | 3,755 | 3,725 | 3,740 | +0.13% | 38,400 | 1163億2970万 | +0.43% |
| 10/23 | 3,725 | 3,755 | 3,710 | 3,735 | -0.13% | 57,200 | 1161億7417万 | +0.27% |
| 10/23 | （空売り報告）Barclays Capital Securities Ltd 311,521株（1%）+0.1% |
| 10/22 | 3,700 | 3,740 | 3,690 | 3,740 | +1.63% | 128,700 | 1163億2970万 | +0.27% |
| 10/21 | 3,695 | 3,710 | 3,675 | 3,680 | -0.67% | 42,800 | 1144億6344万 | -1.39% |
| 10/20 | 3,690 | 3,705 | 3,680 | 3,705 | +1.51% | 35,300 | 1152億4105万 | -0.86% |
| 10/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 279,170株（0.89%）-0.01% |
| 10/17 | 3,670 | 3,670 | 3,645 | 3,650 | -0.68% | 37,100 | 1135億3032万 | -2.46% |
| 10/17 | （空売り報告）Barclays Capital Securities Ltd 282,121株（0.9%）+0.08% |
| 10/16 | 3,685 | 3,705 | 3,655 | 3,675 | -0.27% | 45,500 | 1143億792万 | -2% |
| 10/15 | 3,660 | 3,685 | 3,645 | 3,685 | +1.94% | 40,900 | 1146億1896万 | -1.89% |
| 10/14 | 3,605 | 3,645 | 3,585 | 3,615 | -0.96% | 74,100 | 1124億4167万 | -3.86% |
| 10/14 | （空売り報告）モルガン・スタンレーMUFG証券 278,978株（0.89%）-0.02% |
| 10/10 | 3,705 | 3,730 | 3,650 | 3,650 | -2.8% | 70,700 | 1135億3032万 | -3.11% |
| 10/09 | 3,730 | 3,760 | 3,730 | 3,755 | +0.67% | 49,700 | 1167億9626万 | -0.45% |
| 10/08 | 3,755 | 3,775 | 3,725 | 3,730 | -0.93% | 67,400 | 1160億1865万 | -1.11% |
| 10/08 | （空売り報告）モルガン・スタンレーMUFG証券 283,212株（0.91%）+0.02% |
| 10/07 | （空売り報告）モルガン・スタンレーMUFG証券 277,912株（0.89%）-0.01% |
| 10/06 | （空売り報告）モルガン・スタンレーMUFG証券 281,912株（0.9%）+0.05% |
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。
