| 2026 |
| 06/03 | 3,870 | 3,950 | 3,855 | 3,950 | +2.07% | 56,000 | 1228億6158万 | +0.38% |
| 06/02 | 3,850 | 3,875 | 3,770 | 3,870 | -0.13% | 115,600 | 1203億7324万 | -1.63% |
| 06/01 | 3,920 | 3,920 | 3,850 | 3,875 | -1.65% | 84,700 | 1205億2876万 | -1.57% |
| 05/29 | 3,900 | 3,955 | 3,895 | 3,940 | +0.77% | 80,400 | 1225億5054万 | -0.03% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 215,958株（0.69%）-0.06% |
| 05/28 | 3,890 | 3,915 | 3,860 | 3,910 | +0.39% | 48,400 | 1216億1741万 | -0.84% |
| 05/27 | 3,895 | 3,920 | 3,880 | 3,895 | 0% | 55,600 | 1211億5085万 | -1.32% |
| 05/26 | 3,870 | 3,910 | 3,850 | 3,895 | +0.26% | 56,100 | 1211億5085万 | -1.44% |
| 05/25 | 3,905 | 3,915 | 3,860 | 3,885 | -0.51% | 41,500 | 1208億3980万 | -1.84% |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 236,055株（0.75%）再IN |
| 05/22 | 3,935 | 3,935 | 3,890 | 3,905 | -0.51% | 37,700 | 1214億6189万 | -1.49% |
| 05/21 | 3,890 | 3,930 | 3,880 | 3,925 | +0.9% | 47,300 | 1220億8397万 | -1.13% |
| 05/20 | 3,915 | 3,915 | 3,830 | 3,890 | -1.14% | 91,700 | 1209億9533万 | -2.16% |
| 05/19 | 3,970 | 3,970 | 3,900 | 3,935 | +0.13% | 94,400 | 1223億9501万 | -1.21% |
| 05/18 | 4,085 | 4,085 | 3,930 | 3,930 | -4.03% | 79,700 | 1222億3949万 | -1.48% |
| 05/15 | 3,965 | 4,115 | 3,940 | 4,095 | +5.13% | 138,700 | 1273億7169万 | +2.53% |
| 05/14 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 4,000 | 4,015 | 3,870 | 3,895 | -1.89% | 95,800 | 1211億5085万 | -2.41% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 149,952株（0.48%）-0.03%義務消失 |
| 05/13 | 4,010 | 4,015 | 3,960 | 3,970 | -1% | 56,700 | 1234億8366万 | -0.68% |
| 05/12 | 4,025 | 4,045 | 3,995 | 4,010 | -0.25% | 66,100 | 1247億2783万 | +0.28% |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 161,364株（0.51%）再IN |
| 05/11 | 4,005 | 4,025 | 3,995 | 4,020 | +0.37% | 49,000 | 1250億3887万 | +0.5% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 155,355株（0.49%）-0.08%義務消失 |
| 05/08 | 4,020 | 4,025 | 3,980 | 4,005 | -0.25% | 57,800 | 1245億7231万 | +0.23% |
| 05/07 | 4,000 | 4,035 | 3,990 | 4,015 | +1.26% | 61,800 | 1248億8335万 | +0.53% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 123,261株（0.39%）-0.22%義務消失 |
| 05/01 | 3,925 | 3,965 | 3,910 | 3,965 | +0.51% | 45,600 | 1233億2814万 | -0.83% |
| 04/30 | 3,905 | 3,950 | 3,885 | 3,945 | +0.51% | 50,000 | 1227億606万 | -1.45% |
| 04/28 | 3,890 | 3,925 | 3,880 | 3,925 | +1.03% | 38,700 | 1220億8397万 | -2.1% |
| 04/27 | 3,860 | 3,900 | 3,850 | 3,885 | +0.91% | 50,200 | 1208億3980万 | -3.19% |
| 04/24 | 3,900 | 3,925 | 3,850 | 3,850 | -1.66% | 66,100 | 1197億5116万 | -4.11% |
| 04/23 | 3,910 | 3,945 | 3,895 | 3,915 | -0.51% | 49,300 | 1217億7293万 | -2.71% |
| 04/22 | 3,985 | 3,985 | 3,925 | 3,935 | -1.25% | 45,700 | 1223億9501万 | -2.41% |
| 04/21 | 3,990 | 4,005 | 3,965 | 3,985 | -0.25% | 36,600 | 1239億5022万 | -1.26% |
| 04/20 | 4,030 | 4,030 | 3,990 | 3,995 | 0% | 33,400 | 1242億6127万 | -1.06% |
| 04/17 | 4,040 | 4,040 | 3,985 | 3,995 | -0.87% | 27,100 | 1242億6127万 | -1.09% |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 192,724株（0.61%）-0.11% |
| 04/16 | 4,050 | 4,070 | 4,015 | 4,030 | -0.49% | 52,500 | 1253億4991万 | -0.3% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 224,655株（0.72%）+0.11% |
| 04/15 | 4,080 | 4,090 | 4,025 | 4,050 | +0.37% | 45,300 | 1259億7200万 | +0.12% |
| 04/14 | 4,100 | 4,100 | 4,020 | 4,035 | -0.49% | 43,900 | 1255億543万 | -0.3% |
| 04/13 | 4,070 | 4,080 | 4,035 | 4,055 | -0.37% | 58,500 | 1261億2752万 | +0.2% |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 180,019株（0.57%）-0.03% |
| 04/10 | 4,090 | 4,105 | 4,060 | 4,070 | +0.25% | 58,800 | 1265億9408万 | +0.52% |
| 04/10 | （空売り報告）Barclays Capital Securities Ltd 191,455株（0.61%）+0.1% |
| 04/09 | 4,085 | 4,115 | 4,060 | 4,060 | -0.61% | 54,000 | 1262億8304万 | +0.2% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 118,085株（0.37%）-0.23%義務消失 |
| 04/08 | 4,100 | 4,110 | 4,080 | 4,085 | +0.86% | 96,200 | 1270億6064万 | +0.84% |
| 04/07 | 4,035 | 4,065 | 4,030 | 4,050 | +0.5% | 51,900 | 1259億7200万 | -0.1% |
| 04/06 | 4,040 | 4,045 | 4,025 | 4,030 | -0.25% | 24,300 | 1253億4991万 | -0.84% |
| 04/03 | 4,055 | 4,055 | 4,025 | 4,040 | +0.62% | 24,300 | 1256億6095万 | -0.83% |
| 04/02 | 4,050 | 4,080 | 4,005 | 4,015 | -0.5% | 42,700 | 1248億8335万 | -1.67% |
| 04/01 | 4,000 | 4,035 | 3,980 | 4,035 | +2.67% | 73,000 | 1255億543万 | -1.42% |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 188,003株（0.6%）+0.01% |
| 03/31 | 3,945 | 3,980 | 3,925 | 3,930 | -0.76% | 83,000 | 1222億3949万 | -4.22% |
| 03/30 | 3,870 | 3,960 | 3,855 | 3,960 | -3.53% | 132,500 | 1231億7262万 | -3.72% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 186,356株（0.59%）-0.09% |
| 03/27 | 4,085 | 4,120 | 4,060 | 4,105 | +0.12% | 103,600 | 1276億8273万 | -0.44% |
| 03/26 | 4,100 | 4,105 | 4,055 | 4,100 | 0% | 75,000 | 1275億2721万 | -0.65% |
| 03/25 | 4,075 | 4,100 | 4,070 | 4,100 | +1.99% | 72,400 | 1275億2721万 | -0.73% |
| 03/24 | 4,045 | 4,045 | 4,005 | 4,020 | +2.16% | 89,200 | 1250億3887万 | -2.73% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 159,555株（0.51%）再IN |
| 03/23 | 4,010 | 4,015 | 3,935 | 3,935 | -3.2% | 123,600 | 1223億9501万 | -4.93% |
| 03/19 | 4,050 | 4,085 | 4,020 | 4,065 | -1.22% | 212,800 | 1264億3856万 | -2.05% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 189,585株（0.6%）+0.02% |
| 03/18 | 4,095 | 4,115 | 4,065 | 4,115 | +1.6% | 58,700 | 1279億9377万 | -0.92% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 181,085株（0.58%）-0.02% |
| 03/17 | 4,045 | 4,075 | 4,035 | 4,050 | +0.87% | 58,300 | 1259億7200万 | -2.46% |
| 03/16 | 4,030 | 4,045 | 4,005 | 4,015 | -0.37% | 55,400 | 1248億8335万 | -3.44% |
| 03/16 | （空売り報告）モルガン・スタンレーMUFG証券 188,785株（0.6%）+0.03% |
| 03/13 | 4,000 | 4,060 | 4,000 | 4,030 | -0.74% | 80,800 | 1253億4991万 | -3.19% |
| 03/12 | 4,100 | 4,115 | 4,045 | 4,060 | -1.58% | 68,500 | 1262億8304万 | -2.59% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 179,985株（0.57%）再IN |
| 03/11 | 4,135 | 4,160 | 4,115 | 4,125 | +0.86% | 44,700 | 1283億481万 | -1.08% |
| 03/10 | 4,095 | 4,125 | 4,060 | 4,090 | +1.61% | 56,700 | 1272億1616万 | -1.82% |
| 03/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 214,480株（0.68%）-0.07% |
| 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% |
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。
