| 2026 |
| 03/06 | 4,870 | 4,920 | 4,785 | 4,905 | +0.51% | 98,000 | 760億1441万 | -0.61% |
| 03/05 | 4,975 | 4,975 | 4,865 | 4,880 | +2.41% | 123,600 | 756億2698万 | -0.97% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 220,773株（1.42%）+0.03% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 324,600株（2.09%）-0.02% |
| 03/04 | 4,935 | 4,950 | 4,665 | 4,765 | -6.75% | 228,700 | 738億4479万 | -3.25% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 216,273株（1.39%）+0.15% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 327,200株（2.11%）+0.06% |
| 03/03 | 5,210 | 5,250 | 5,110 | 5,110 | -2.48% | 137,700 | 791億9137万 | +3.74% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 318,409株（2.05%）+0.06% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 205,737株（1.32%）+0.05% |
| 03/02 | 5,220 | 5,270 | 5,110 | 5,240 | -1.32% | 154,500 | 812億602万 | +6.59% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 309,935株（1.99%）-0.02% |
| 02/27 | 5,120 | 5,320 | 5,110 | 5,310 | +3.51% | 167,000 | 822億9083万 | +8.32% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 192,273株（1.24%）-0.07% |
| 02/26 | 5,100 | 5,150 | 5,090 | 5,130 | +0.98% | 74,300 | 795億131万 | +5.02% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 203,273株（1.31%）+0.02% |
| 02/25 | 5,080 | 5,120 | 5,060 | 5,080 | +0.4% | 81,900 | 787億2645万 | +4.18% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 201,173株（1.29%）-0.03% |
| 02/24 | 5,020 | 5,120 | 4,970 | 5,060 | 0% | 94,700 | 784億1650万 | +3.9% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 311,800株（2.01%）+0.06% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 197,129株（1.27%）-0.03% |
| 02/20 | 5,110 | 5,120 | 4,970 | 5,060 | -2.13% | 140,000 | 784億1650万 | +3.97% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 202,229株（1.3%）+0.09% |
| 02/19 | 5,030 | 5,170 | 4,995 | 5,170 | +3.61% | 225,000 | 801億2121万 | +6.23% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 302,800株（1.95%）-0.15% |
| 02/18 | 4,930 | 4,995 | 4,920 | 4,990 | +1.32% | 96,800 | 773億3169万 | +2.67% |
| 02/18 | （空売り報告）Man Solutions Limited 76,900株（0.49%）-0.02%義務消失 |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 326,600株（2.1%）+0.02% |
| 02/17 | 4,905 | 4,985 | 4,880 | 4,925 | +1.76% | 134,600 | 763億2436万 | +1.4% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 205,873株（1.32%）+0.13% |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 322,400株（2.08%）-0.02% |
| 02/16 | 4,820 | 4,850 | 4,790 | 4,840 | +0.73% | 83,400 | 750億709万 | -0.27% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 185,873株（1.19%）-0.03% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 325,500株（2.1%）+0.03% |
| 02/13 | 4,890 | 4,890 | 4,775 | 4,805 | -2.44% | 170,700 | 744億6468万 | -0.91% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 189,873株（1.22%）+0.15% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 321,000株（2.07%）+0.17% |
| 02/12 | 4,840 | 4,945 | 4,840 | 4,925 | +2.07% | 162,100 | 763億2436万 | +1.65% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 166,373株（1.07%）+0.16% |
| 02/10 | 4,830 | 4,855 | 4,805 | 4,825 | +0.1% | 70,100 | 747億7463万 | -0.14% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 187,629株（1.21%）+0.11% |
| 02/09 | 4,900 | 4,900 | 4,795 | 4,820 | +1.26% | 95,200 | 746億9714万 | +0.02% |
| 02/06 | 4,775 | 4,780 | 4,685 | 4,760 | -0.63% | 156,700 | 737億6730万 | -0.98% |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 4,930 | 4,965 | 4,785 | 4,790 | -2.74% | 147,000 | 742億3222万 | -0.19% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 141,778株（0.91%）+0.17% |
| 02/04 | 4,850 | 4,930 | 4,845 | 4,925 | +1.55% | 77,000 | 763億2436万 | +2.9% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 115,778株（0.74%）+0.05% |
| 02/03 | 4,810 | 4,850 | 4,775 | 4,850 | +3.19% | 80,200 | 751億6206万 | +1.72% |
| 02/02 | 4,770 | 4,845 | 4,700 | 4,700 | -1.57% | 96,400 | 728億3746万 | -1.09% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 107,378株（0.69%）-0.02% |
| 01/30 | 4,780 | 4,795 | 4,720 | 4,775 | +0.95% | 83,500 | 739億9976万 | +0.7% |
| 01/29 | 4,730 | 4,755 | 4,665 | 4,730 | +0.11% | 79,200 | 733億238万 | -0.02% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 171,329株（1.1%）+0.08% |
| 01/28 | 4,775 | 4,775 | 4,710 | 4,725 | -1.66% | 73,700 | 732億2489万 | +0.17% |
| 01/27 | 4,780 | 4,820 | 4,730 | 4,805 | +0.31% | 78,100 | 744億6468万 | +2.19% |
| 01/26 | 4,865 | 4,865 | 4,790 | 4,790 | -1.74% | 80,200 | 742億3222万 | +2.28% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 294,800株（1.9%）+0.05% |
| 01/23 | 4,930 | 4,940 | 4,865 | 4,875 | -0.2% | 63,300 | 755億4949万 | +4.5% |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 110,478株（0.71%）+0.05% |
| 01/22 | 4,950 | 4,955 | 4,875 | 4,885 | 0% | 89,400 | 757億447万 | +5.12% |
| 01/21 | 4,850 | 4,900 | 4,835 | 4,885 | -0.41% | 89,900 | 757億447万 | +5.53% |
| 01/20 | 4,935 | 4,950 | 4,875 | 4,905 | -0.61% | 73,000 | 760億1441万 | +6.49% |
| 01/19 | 4,935 | 4,950 | 4,860 | 4,935 | -0.9% | 91,200 | 764億7933万 | +7.63% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 158,929株（1.02%）+0.12% |
| 01/16 | 5,020 | 5,050 | 4,920 | 4,980 | -1.39% | 125,700 | 771億7671万 | +9.19% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 102,678株（0.66%）+0.14% |
| 01/15 | 4,960 | 5,060 | 4,960 | 5,050 | +1% | 133,700 | 782億6153万 | +11.38% |
| 01/14 | 4,975 | 5,050 | 4,935 | 5,000 | +1.42% | 136,800 | 774億8666万 | +11.04% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 81,178株（0.52%）再IN |
| 01/13 | 4,885 | 4,960 | 4,865 | 4,930 | +2.39% | 178,000 | 764億185万 | +10.14% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 140,829株（0.9%）+0.09% |
| 01/09 | 4,740 | 4,850 | 4,740 | 4,815 | +1.8% | 120,300 | 746億1965万 | +8.2% |
| 01/08 | 4,710 | 4,800 | 4,705 | 4,730 | +0.42% | 129,100 | 733億238万 | +6.82% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 126,829株（0.81%）+0.1% |
| 01/07 | 4,625 | 4,725 | 4,610 | 4,710 | +2.39% | 171,300 | 729億9243万 | +6.75% |
| 01/07 | （空売り報告）Barclays Capital Securities Ltd 286,840株（1.85%）-0.07% |
| 01/06 | 4,545 | 4,605 | 4,540 | 4,600 | +2% | 131,800 | 712億8773万 | +4.57% |
| 01/05 | 4,540 | 4,575 | 4,510 | 4,510 | -0.33% | 98,400 | 698億9297万 | +2.78% |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 298,100株（1.92%）+0.04% |
| 2025 |
| 12/30 | 4,500 | 4,555 | 4,500 | 4,525 | -0.33% | 98,100 | 701億2543万 | +3.33% |
| 12/29 | 4,525 | 4,540 | 4,495 | 4,540 | +1.68% | 73,800 | 703億5789万 | +3.94% |
| 12/26 | 4,490 | 4,510 | 4,460 | 4,465 | -0.33% | 58,400 | 691億9559万 | +2.5% |
| 12/26 | （空売り報告）モルガン・スタンレーMUFG証券 75,878株（0.48%）-0.07%義務消失 |
| 12/25 | 4,470 | 4,480 | 4,450 | 4,480 | +0.79% | 29,800 | 694億2805万 | +3.08% |
| 12/24 | 4,470 | 4,495 | 4,435 | 4,445 | -0.56% | 57,100 | 688億8564万 | +2.61% |
| 12/23 | 4,480 | 4,500 | 4,465 | 4,470 | -0.22% | 46,200 | 692億7307万 | +3.5% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 110,336株（0.71%）+0.03% |
| 12/22 | 4,440 | 4,485 | 4,410 | 4,480 | +1.82% | 118,600 | 694億2805万 | +4.04% |
| 12/22 | （空売り報告）モルガン・スタンレーMUFG証券 86,178株（0.55%）-0.07% |
| 12/19 | 4,335 | 4,410 | 4,335 | 4,400 | +1.15% | 59,400 | 681億8826万 | +2.42% |
| 12/18 | 4,325 | 4,365 | 4,320 | 4,350 | +0.46% | 42,800 | 674億1339万 | +1.4% |
| 12/17 | 4,330 | 4,350 | 4,300 | 4,330 | 0% | 58,600 | 671億345万 | +1.05% |
| 12/16 | 4,425 | 4,440 | 4,330 | 4,330 | -2.26% | 74,100 | 671億345万 | +1.17% |
| 12/15 | 4,385 | 4,435 | 4,385 | 4,430 | +0.11% | 64,700 | 686億5318万 | +3.65% |
| 12/15 | （空売り報告）モルガン・スタンレーMUFG証券 97,178株（0.62%）+0.12% |
| 12/12 | 4,390 | 4,425 | 4,355 | 4,425 | +2.43% | 76,100 | 685億7569万 | +3.78% |
| 12/11 | 4,375 | 4,385 | 4,320 | 4,320 | -1.37% | 55,900 | 669億4847万 | +1.55% |
| 12/10 | 4,345 | 4,380 | 4,325 | 4,380 | +1.39% | 73,900 | 678億7831万 | +3.18% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,875株（0.68%）-0.1% |
| 12/09 | 4,310 | 4,340 | 4,305 | 4,320 | +0.12% | 37,100 | 669億4847万 | +2.01% |
| 12/08 | 4,285 | 4,330 | 4,285 | 4,315 | +0.82% | 46,000 | 668億7099万 | +1.94% |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 291,700株（1.88%）-0.09% |
| 12/05 | 4,315 | 4,330 | 4,280 | 4,280 | -1.04% | 48,800 | 663億2858万 | +1.06% |
| 12/04 | 4,265 | 4,325 | 4,260 | 4,325 | +1.41% | 49,800 | 670億2596万 | +2.15% |
| 12/03 | 4,290 | 4,295 | 4,250 | 4,265 | -0.23% | 51,200 | 660億9612万 | +0.78% |
| 12/03 | （空売り報告）モルガン・スタンレーMUFG証券 78,754株（0.5%）再IN |
| 12/02 | 4,335 | 4,360 | 4,275 | 4,275 | -1.38% | 48,500 | 662億5109万 | +0.9% |
| 12/01 | 4,370 | 4,375 | 4,320 | 4,335 | -1.03% | 70,900 | 671億8093万 | +2.24% |
| 11/28 | 4,325 | 4,380 | 4,325 | 4,380 | +1.27% | 74,300 | 678億7831万 | +3.28% |
| 11/27 | 4,300 | 4,335 | 4,285 | 4,325 | +0.93% | 67,600 | 670億2596万 | +2% |
| 11/26 | 4,255 | 4,285 | 4,245 | 4,285 | +0.94% | 51,100 | 664億607万 | +1.06% |
| 11/25 | 4,265 | 4,275 | 4,220 | 4,245 | +0.12% | 47,000 | 657億8617万 | +0.07% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 122,257株（0.78%）-0.03% |
| 11/21 | 4,185 | 4,240 | 4,185 | 4,240 | +0.47% | 61,600 | 657億869万 | -0.07% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 125,957株（0.81%）+0.03% |
| 11/20 | 4,170 | 4,220 | 4,150 | 4,220 | +2.18% | 74,500 | 653億9874万 | -0.64% |
| 11/19 | 4,120 | 4,140 | 4,100 | 4,130 | +0.36% | 54,600 | 640億398万 | -2.85% |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 122,057株（0.78%）-0.02% |
| 11/18 | 4,165 | 4,185 | 4,110 | 4,115 | -1.08% | 63,600 | 637億7152万 | -3.27% |
| 11/17 | 4,195 | 4,215 | 4,160 | 4,160 | -1.3% | 76,800 | 644億6890万 | -2.3% |
| 11/14 | 4,225 | 4,250 | 4,190 | 4,215 | -0.82% | 72,400 | 653億2125万 | -1.22% |
| 11/13 | 4,270 | 4,270 | 4,215 | 4,250 | +0.24% | 42,600 | 658億6366万 | -0.49% |
| 11/12 | 4,160 | 4,240 | 4,160 | 4,240 | +1.31% | 77,900 | 657億869万 | -0.84% |
| 11/11 | 4,195 | 4,195 | 4,125 | 4,185 | -0.24% | 60,500 | 648億5633万 | -2.17% |
| 11/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 124,257株（0.8%）+0.02% |
| 11/10 | 4,200 | 4,200 | 4,165 | 4,195 | +0.6% | 46,600 | 650億1131万 | -2.03% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 122,257株（0.78%）-0.1% |
| 11/07 | 4,165 | 4,175 | 4,100 | 4,170 | -0.24% | 61,700 | 646億2387万 | -2.68% |
| 11/07 | （空売り報告）Barclays Capital Securities Ltd 305,300株（1.97%）-0.03% |
| 11/06 | 4,135 | 4,195 | 4,120 | 4,180 | +1.95% | 68,700 | 647億7885万 | -2.45% |
| 11/06 | （空売り報告）Barclays Capital Securities Ltd 310,000株（2%）+0.03% |
| 11/05 | 4,110 | 4,110 | 4,020 | 4,100 | -0.36% | 115,400 | 635億3906万 | -4.41% |
| 11/04 | 4,225 | 4,235 | 4,115 | 4,115 | -3.86% | 177,300 | 637億7152万 | -4.26% |
| 10/31 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/31 | （IR情報）15:30 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 | 4,335 | 4,370 | 4,280 | 4,280 | -2.06% | 93,800 | 663億2858万 | -0.72% |
| 10/30 | 4,275 | 4,370 | 4,260 | 4,370 | +2.94% | 99,000 | 677億2334万 | +1.25% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 136,572株（0.88%）-0.04% |
| 10/29 | 4,290 | 4,310 | 4,245 | 4,245 | -0.82% | 71,400 | 657億8617万 | -1.67% |
| 10/28 | 4,385 | 4,385 | 4,280 | 4,280 | -2.39% | 78,900 | 663億2858万 | -0.99% |
| 10/27 | 4,350 | 4,385 | 4,350 | 4,385 | +0.92% | 60,300 | 679億5580万 | +1.32% |
| 10/24 | 4,375 | 4,380 | 4,340 | 4,345 | -0.46% | 50,400 | 673億3591万 | +0.39% |
| 10/23 | 4,350 | 4,375 | 4,335 | 4,365 | 0% | 57,700 | 676億4585万 | +0.81% |
| 10/23 | （空売り報告）Barclays Capital Securities Ltd 306,700株（1.97%）-0.12% |
| 10/22 | 4,310 | 4,370 | 4,305 | 4,365 | +1.16% | 81,700 | 676億4585万 | +0.69% |
| 10/21 | 4,365 | 4,375 | 4,315 | 4,315 | -0.46% | 51,000 | 668億7099万 | -0.51% |
| 10/20 | 4,325 | 4,340 | 4,310 | 4,335 | +1.29% | 81,100 | 671億8093万 | -0.16% |
| 10/20 | （空売り報告）Barclays Capital Securities Ltd 324,300株（2.09%）-0.1% |
| 10/17 | 4,285 | 4,310 | 4,275 | 4,280 | -1.15% | 40,600 | 663億2858万 | -1.56% |
| 10/16 | 4,340 | 4,350 | 4,300 | 4,330 | +0.35% | 63,100 | 671億345万 | -0.62% |
| 10/15 | 4,255 | 4,325 | 4,255 | 4,315 | +2.13% | 53,000 | 668億7099万 | -1.15% |
| 10/14 | 4,150 | 4,265 | 4,140 | 4,225 | +0.36% | 87,300 | 654億7623万 | -3.41% |
| 10/10 | 4,310 | 4,330 | 4,210 | 4,210 | -3.66% | 95,300 | 652億4377万 | -3.93% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 143,491株（0.92%）+0.11% |
| 10/09 | 4,325 | 4,370 | 4,325 | 4,370 | +0.81% | 54,800 | 677億2334万 | -0.48% |
| 10/09 | （空売り報告）Barclays Capital Securities Ltd 339,600株（2.19%）-0.09% |
| 10/08 | 4,360 | 4,380 | 4,325 | 4,335 | -0.57% | 61,000 | 671億8093万 | -1.34% |
| 10/07 | 4,300 | 4,370 | 4,300 | 4,360 | +1.28% | 92,500 | 675億6837万 | -0.84% |
| 10/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 126,591株（0.81%）+0.1% |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 353,600株（2.28%）-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。
