| 2026 |
| 03/06 | 3,805 | 3,830 | 3,770 | 3,815 | -0.39% | 69,600 | 654億897万 | -4.05% |
| 03/05 | 3,830 | 3,865 | 3,795 | 3,830 | +3.23% | 86,600 | 656億6615万 | -3.84% |
| 03/04 | 3,845 | 3,845 | 3,660 | 3,710 | -4.26% | 218,600 | 636億873万 | -7.04% |
| 03/04 | （空売り報告）Nomura International plc 95,978株（0.55%）再IN |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 219,476株（1.28%）+0.15% |
| 03/03 | 4,010 | 4,025 | 3,875 | 3,875 | -3.25% | 162,000 | 664億3769万 | -3.25% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 194,476株（1.13%）+0.19% |
| 03/02 | 4,025 | 4,025 | 3,955 | 4,005 | -1.35% | 110,300 | 686億6657万 | -0.27% |
| 02/27 | 3,970 | 4,060 | 3,955 | 4,060 | +2.53% | 72,500 | 696億955万 | +0.92% |
| 02/26 | 3,970 | 4,005 | 3,960 | 3,960 | +0.51% | 62,300 | 678億9503万 | -1.61% |
| 02/25 | 4,000 | 4,000 | 3,935 | 3,940 | -1.25% | 116,300 | 675億5213万 | -2.33% |
| 02/25 | （空売り報告）UBS AG 106,500株（0.62%）+0.08% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 162,476株（0.94%）+0.12% |
| 02/24 | 4,000 | 4,025 | 3,945 | 3,990 | -0.87% | 94,000 | 684億939万 | -1.34% |
| 02/24 | （空売り報告）UBS AG 93,700株（0.54%）+0.02% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 137,305株（0.8%）+0.09% |
| 02/20 | 3,990 | 4,050 | 3,980 | 4,025 | +0.63% | 140,200 | 690億947万 | -0.69% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 140,976株（0.82%）+0.03% |
| 02/19 | 4,040 | 4,040 | 3,995 | 4,000 | -0.87% | 64,100 | 685億8084万 | -1.55% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 136,376株（0.79%）-0.01% |
| 02/18 | 4,005 | 4,040 | 3,995 | 4,035 | +0.75% | 56,200 | 691億8092万 | -0.88% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 137,976株（0.8%）+0.04% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 121,905株（0.71%）+0.02% |
| 02/17 | 4,010 | 4,050 | 3,995 | 4,005 | -0.37% | 58,500 | 686億6657万 | -1.72% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,605株（0.69%）-0.01% |
| 02/16 | 4,030 | 4,050 | 4,000 | 4,020 | +1.26% | 37,700 | 689億2374万 | -1.42% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 120,305株（0.7%）+0.02% |
| 02/13 | 4,060 | 4,075 | 3,970 | 3,970 | -3.41% | 111,500 | 680億6648万 | -2.65% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 131,776株（0.76%）+0.16% |
| 02/12 | 4,075 | 4,115 | 4,070 | 4,110 | +0.98% | 76,700 | 704億6681万 | +0.66% |
| 02/10 | 4,065 | 4,080 | 4,035 | 4,070 | +0.74% | 67,400 | 697億8100万 | -0.25% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 116,805株（0.68%）-0.05% |
| 02/09 | 4,080 | 4,125 | 4,040 | 4,040 | 0% | 72,000 | 692億6665万 | -0.88% |
| 02/06 | 4,005 | 4,050 | 3,985 | 4,040 | +0.5% | 52,400 | 692億6665万 | -0.81% |
| 02/05 | 4,075 | 4,120 | 4,010 | 4,020 | +0.12% | 70,000 | 689億2374万 | -1.18% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 126,105株（0.73%）+0.09% |
| 02/04 | 4,010 | 4,040 | 3,985 | 4,015 | +0.63% | 53,900 | 688億3802万 | -1.21% |
| 02/03 | 3,960 | 4,015 | 3,935 | 3,990 | +2.57% | 53,400 | 684億939万 | -1.7% |
| 02/02 | 4,015 | 4,025 | 3,890 | 3,890 | -2.75% | 121,400 | 666億9487万 | -4.02% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 110,605株（0.64%）+0.13% |
| 01/30 | （IR情報）13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 3,990 | 4,010 | 3,865 | 4,000 | +0.63% | 122,900 | 685億8084万 | -1.23% |
| 01/29 | 4,000 | 4,015 | 3,950 | 3,975 | -0.5% | 50,400 | 681億5221万 | -1.66% |
| 01/28 | 4,035 | 4,035 | 3,975 | 3,995 | -0.99% | 70,000 | 684億9511万 | -0.94% |
| 01/27 | 4,020 | 4,055 | 4,000 | 4,035 | -0.74% | 51,300 | 691億8092万 | +0.3% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 104,376株（0.6%）+0.02% |
| 01/26 | 4,100 | 4,105 | 4,050 | 4,065 | -2.05% | 74,200 | 696億9528万 | +1.35% |
| 01/23 | 4,185 | 4,215 | 4,150 | 4,150 | -0.72% | 44,500 | 711億5262万 | +3.83% |
| 01/22 | 4,165 | 4,205 | 4,150 | 4,180 | +1.58% | 49,100 | 716億6698万 | +4.95% |
| 01/21 | 4,115 | 4,125 | 4,090 | 4,115 | -1.2% | 64,600 | 705億5254万 | +3.7% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 100,676株（0.58%）-0.11% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,505株（0.51%）再IN |
| 01/20 | 4,200 | 4,215 | 4,150 | 4,165 | -0.83% | 68,800 | 714億980万 | +5.36% |
| 01/19 | 4,220 | 4,225 | 4,155 | 4,200 | -0.47% | 47,300 | 720億988万 | +6.63% |
| 01/16 | 4,250 | 4,270 | 4,180 | 4,220 | -1.17% | 53,100 | 723億5279万 | +7.63% |
| 01/15 | 4,180 | 4,280 | 4,180 | 4,270 | +1.43% | 97,500 | 732億1005万 | +9.35% |
| 01/14 | 4,150 | 4,215 | 4,150 | 4,210 | +1.81% | 65,100 | 721億8133万 | +8.39% |
| 01/13 | 4,150 | 4,160 | 4,085 | 4,135 | +1.35% | 79,900 | 708億9544万 | +6.93% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,705株（0.49%）-0.02%義務消失 |
| 01/09 | 4,025 | 4,085 | 4,025 | 4,080 | +1.49% | 48,900 | 699億5246万 | +5.95% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 118,976株（0.69%）-0.1% |
| 01/08 | 4,065 | 4,080 | 4,020 | 4,020 | -1.47% | 52,100 | 689億2374万 | +4.74% |
| 01/07 | 4,040 | 4,095 | 4,015 | 4,080 | +0.87% | 60,900 | 699億5246万 | +6.47% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,005株（0.51%）再IN |
| 01/06 | 3,995 | 4,055 | 3,990 | 4,045 | +1.76% | 60,400 | 693億5237万 | +5.81% |
| 01/05 | 3,945 | 4,005 | 3,945 | 3,975 | +0.76% | 121,500 | 681億5221万 | +4.25% |
| 2025 |
| 12/30 | 3,920 | 3,965 | 3,915 | 3,945 | +0.25% | 80,600 | 676億3785万 | +3.68% |
| 12/29 | 3,900 | 3,945 | 3,900 | 3,935 | +0.38% | 41,000 | 674億6640万 | +3.69% |
| 12/26 | 3,885 | 3,935 | 3,885 | 3,920 | +0.9% | 70,600 | 672億922万 | +3.59% |
| 12/25 | 3,870 | 3,895 | 3,850 | 3,885 | +1.44% | 54,100 | 666億914万 | +2.97% |
| 12/24 | 3,830 | 3,885 | 3,830 | 3,830 | 0% | 81,000 | 656億6615万 | +1.86% |
| 12/23 | 3,795 | 3,830 | 3,780 | 3,830 | +1.19% | 93,700 | 656億6615万 | +2.13% |
| 12/23 | （空売り報告）モルガン・スタンレーMUFG証券 135,976株（0.79%）-0.01% |
| 12/22 | 3,775 | 3,790 | 3,750 | 3,785 | +1.07% | 74,300 | 648億9462万 | +1.12% |
| 12/22 | （空売り報告）Nomura International plc 77,484株（0.45%）-0.07%義務消失 |
| 12/19 | 3,755 | 3,775 | 3,740 | 3,745 | -0.4% | 64,700 | 642億881万 | +0.13% |
| 12/18 | 3,730 | 3,780 | 3,705 | 3,760 | +1.08% | 61,200 | 644億6599万 | +0.59% |
| 12/17 | 3,765 | 3,765 | 3,720 | 3,720 | -0.4% | 57,900 | 637億8018万 | -0.37% |
| 12/16 | 3,780 | 3,795 | 3,735 | 3,735 | -1.71% | 59,900 | 640億3736万 | +0.16% |
| 12/16 | （空売り報告）Nomura International plc 89,224株（0.52%）再IN |
| 12/15 | 3,795 | 3,815 | 3,785 | 3,800 | +0.13% | 45,700 | 651億5180万 | +2.01% |
| 12/12 | 3,790 | 3,810 | 3,775 | 3,795 | +1.47% | 53,100 | 650億6607万 | +2.07% |
| 12/12 | （空売り報告）Nomura International plc 78,910株（0.46%）-0.05%義務消失 |
| 12/11 | 3,810 | 3,820 | 3,740 | 3,740 | -1.84% | 64,500 | 641億2308万 | +0.81% |
| 12/11 | （空売り報告）Nomura International plc 88,514株（0.51%）新規 |
| 12/10 | 3,795 | 3,810 | 3,775 | 3,810 | +1.2% | 80,200 | 653億2325万 | +2.86% |
| 12/09 | 3,795 | 3,810 | 3,755 | 3,765 | -1.05% | 44,800 | 645億5171万 | +1.87% |
| 12/08 | 3,750 | 3,810 | 3,750 | 3,805 | +1.33% | 52,500 | 652億3752万 | +3.06% |
| 12/05 | 3,765 | 3,765 | 3,745 | 3,755 | -0.4% | 30,500 | 643億8026万 | +1.54% |
| 12/04 | 3,745 | 3,785 | 3,740 | 3,770 | +0.53% | 37,000 | 646億3744万 | +1.75% |
| 12/03 | 3,755 | 3,775 | 3,750 | 3,750 | 0% | 53,200 | 642億9454万 | +1.02% |
| 12/03 | （空売り報告）モルガン・スタンレーMUFG証券 138,776株（0.8%）+0.1% |
| 12/02 | 3,880 | 3,885 | 3,750 | 3,750 | -3.35% | 82,800 | 642億9454万 | +0.75% |
| 12/01 | 3,855 | 3,885 | 3,845 | 3,880 | +0.65% | 62,600 | 665億2341万 | +4.02% |
| 11/28 | 3,800 | 3,860 | 3,790 | 3,855 | +1.58% | 57,900 | 660億9478万 | +3.27% |
| 11/27 | 3,790 | 3,795 | 3,760 | 3,795 | +1.07% | 47,100 | 650億6607万 | +1.61% |
| 11/26 | 3,730 | 3,755 | 3,715 | 3,755 | +1.49% | 68,600 | 643億8026万 | +0.43% |
| 11/25 | 3,685 | 3,710 | 3,670 | 3,700 | +0.68% | 54,900 | 634億3728万 | -1.23% |
| 11/21 | 3,600 | 3,675 | 3,600 | 3,675 | +1.1% | 46,900 | 630億865万 | -2.1% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 120,176株（0.7%）+0.04% |
| 11/20 | 3,590 | 3,640 | 3,580 | 3,635 | +2.11% | 45,900 | 623億2284万 | -3.45% |
| 11/19 | 3,580 | 3,590 | 3,555 | 3,560 | -0.28% | 59,600 | 610億3695万 | -5.7% |
| 11/18 | 3,665 | 3,675 | 3,570 | 3,570 | -2.46% | 101,100 | 612億840万 | -5.71% |
| 11/18 | （空売り報告）モルガン・スタンレーMUFG証券 113,876株（0.66%）+0.14% |
| 11/17 | 3,700 | 3,700 | 3,660 | 3,660 | -1.21% | 40,000 | 627億5147万 | -3.61% |
| 11/14 | 3,675 | 3,710 | 3,660 | 3,705 | +0.14% | 51,700 | 635億2300万 | -2.7% |
| 11/13 | 3,700 | 3,700 | 3,670 | 3,700 | +1.09% | 33,500 | 634億3728万 | -3.09% |
| 11/12 | 3,595 | 3,670 | 3,595 | 3,660 | +1.53% | 54,200 | 627億5147万 | -4.39% |
| 11/11 | 3,620 | 3,620 | 3,565 | 3,605 | -0.41% | 74,300 | 618億848万 | -6.12% |
| 11/10 | 3,615 | 3,625 | 3,605 | 3,620 | -0.14% | 45,900 | 620億6566万 | -6% |
| 11/07 | 3,615 | 3,630 | 3,590 | 3,625 | +0.28% | 49,900 | 621億5138万 | -6.14% |
| 11/06 | 3,595 | 3,630 | 3,585 | 3,615 | +0.7% | 62,300 | 619億7993万 | -6.64% |
| 11/05 | 3,610 | 3,630 | 3,550 | 3,590 | -0.42% | 151,900 | 615億5130万 | -7.64% |
| 11/05 | （空売り報告）モルガン・スタンレーMUFG証券 89,776株（0.52%）再IN |
| 11/04 | 3,700 | 3,705 | 3,605 | 3,605 | -1.5% | 199,300 | 618億848万 | -7.71% |
| 10/31 | （IR情報）13:15 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）13:15 業績予想及び配当予想の修正に関するお知らせ |
| 10/31 | 3,940 | 3,995 | 3,590 | 3,660 | -7.58% | 353,000 | 627億5147万 | -6.85% |
| 10/30 | 3,920 | 3,970 | 3,920 | 3,960 | +1.02% | 59,000 | 678億9503万 | +0.25% |
| 10/29 | 3,945 | 3,955 | 3,915 | 3,920 | -0.51% | 50,300 | 672億922万 | -0.99% |
| 10/28 | 4,000 | 4,000 | 3,925 | 3,940 | -1.62% | 84,700 | 675億5213万 | -0.71% |
| 10/27 | 3,980 | 4,005 | 3,970 | 4,005 | +1.26% | 42,900 | 686億6657万 | +0.75% |
| 10/24 | 3,945 | 3,970 | 3,945 | 3,955 | +0.25% | 37,500 | 678億930万 | -0.63% |
| 10/23 | 3,920 | 3,960 | 3,910 | 3,945 | +0.77% | 36,600 | 676億3785万 | -1.08% |
| 10/22 | 3,895 | 3,940 | 3,895 | 3,915 | +0.26% | 77,300 | 671億2350万 | -2.1% |
| 10/21 | 3,900 | 3,925 | 3,900 | 3,905 | -0.26% | 27,700 | 669億5204万 | -2.64% |
| 10/20 | 3,935 | 3,945 | 3,900 | 3,915 | +0.38% | 38,300 | 671億2350万 | -2.71% |
| 10/17 | 3,905 | 3,940 | 3,900 | 3,900 | -1.14% | 42,200 | 668億6632万 | -3.42% |
| 10/16 | 3,905 | 3,945 | 3,905 | 3,945 | +1.02% | 37,300 | 676億3785万 | -2.74% |
| 10/15 | 3,865 | 3,920 | 3,860 | 3,905 | +2.09% | 44,400 | 669億5204万 | -4.08% |
| 10/14 | 3,815 | 3,870 | 3,810 | 3,825 | -0.52% | 66,100 | 655億8043万 | -6.41% |
| 10/10 | 3,920 | 3,920 | 3,840 | 3,845 | -2.53% | 82,500 | 659億2333万 | -6.29% |
| 10/09 | 3,940 | 3,960 | 3,925 | 3,945 | +0.25% | 34,200 | 676億3785万 | -4.18% |
| 10/08 | 3,980 | 3,995 | 3,935 | 3,935 | -0.88% | 50,700 | 674億6640万 | -4.63% |
| 10/07 | 3,955 | 3,995 | 3,950 | 3,970 | +0.76% | 59,400 | 680億6648万 | -3.94% |
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。
