| 2026 |
| 08/21 | 3,617 | 3,673 | 3,601 | 3,639 | -0.95% | 327,600 | 3498億7317万 | -4.14% |
| 08/20 | 3,658 | 3,688 | 3,619 | 3,674 | +1.16% | 255,000 | 3532億3826万 | -3.54% |
| 08/19 | 3,688 | 3,720 | 3,613 | 3,632 | -5.12% | 299,700 | 3492億15万 | -4.95% |
| 08/18 | 4,066 | 4,079 | 3,819 | 3,828 | -3.21% | 609,400 | 3680億4465万 | -0.26% |
| 08/17 | 3,910 | 3,982 | 3,853 | 3,955 | +1.23% | 327,100 | 3802億5512万 | +3.1% |
| 08/14 | 3,950 | 3,970 | 3,873 | 3,907 | +0.08% | 213,100 | 3756億4014万 | +1.98% |
| 08/13 | 3,923 | 3,929 | 3,843 | 3,904 | +0.64% | 286,100 | 3753億5170万 | +2.09% |
| 08/12 | 3,891 | 3,916 | 3,802 | 3,879 | -0.31% | 291,800 | 3729億4807万 | +1.46% |
| 08/10 | 3,961 | 4,020 | 3,880 | 3,891 | -1.02% | 310,900 | 3741億181万 | +1.65% |
| 08/07 | 3,962 | 3,984 | 3,849 | 3,931 | -0.53% | 316,700 | 3779億4763万 | +2.45% |
| 08/07 | （空売り報告）Nomura International plc 5,800,078株（6.03%）+0.05% |
| 08/06 | （5%ルール）アモーヴァ・アセットマネジメント（3.91%）三井住友トラスト・アセットマネジメント（1.54%）三井住友信託銀行（1.04%） |
| 08/06 | 3,920 | 3,985 | 3,880 | 3,952 | -0.95% | 288,500 | 3799億6668万 | +3.24% |
| 08/06 | （空売り報告）Nomura International plc 5,750,275株（5.98%）-0.51% |
| 08/05 | 3,809 | 3,996 | 3,792 | 3,990 | +8.19% | 540,600 | 3836億2021万 | +4.4% |
| 08/04 | 3,629 | 3,718 | 3,619 | 3,688 | +1.91% | 360,400 | 3545億8429万 | -3.13% |
| 08/03 | 3,634 | 3,671 | 3,514 | 3,619 | -1.55% | 460,000 | 3479億5026万 | -4.86% |
| 08/03 | （空売り報告）Nomura International plc 6,247,660株（6.49%）-0.02% |
| 07/31 | 3,650 | 3,717 | 3,569 | 3,676 | +3.23% | 592,900 | 3534億3055万 | -3.36% |
| 07/30 | 3,596 | 3,653 | 3,533 | 3,561 | -1.68% | 466,600 | 3423億7382万 | -6.36% |
| 07/29 | 3,730 | 3,736 | 3,539 | 3,622 | -2.56% | 587,200 | 3482億3870万 | -4.78% |
| 07/29 | （空売り報告）Nomura International plc 6,266,329株（6.51%）+0.05% |
| 07/28 | 3,867 | 3,900 | 3,707 | 3,717 | -7.24% | 652,700 | 3573億7251万 | -2.31% |
| 07/27 | 3,860 | 4,007 | 3,840 | 4,007 | +3.81% | 710,300 | 3852億5468万 | +5.28% |
| 07/24 | 3,800 | 3,894 | 3,780 | 3,860 | +2.39% | 705,200 | 3711億2130万 | +1.79% |
| 07/23 | 3,749 | 3,800 | 3,720 | 3,770 | +0.51% | 406,600 | 3624億6822万 | -0.34% |
| 07/22 | 3,810 | 3,850 | 3,751 | 3,751 | -1.03% | 534,800 | 3606億4145万 | -0.64% |
| 07/21 | 3,810 | 3,826 | 3,731 | 3,790 | +1.34% | 533,700 | 3643億9113万 | +0.66% |
| 07/17 | 3,865 | 3,888 | 3,668 | 3,740 | -4.25% | 618,900 | 3595億8385万 | -0.35% |
| 07/16 | 3,982 | 3,987 | 3,858 | 3,906 | -1.74% | 471,300 | 3755億4399万 | +4.49% |
| 07/16 | （空売り報告）Nomura International plc 6,218,070株（6.46%）-0.04% |
| 07/15 | 4,030 | 4,057 | 3,905 | 3,975 | +0.13% | 553,300 | 3821億7803万 | +7% |
| 07/15 | （空売り報告）Nomura International plc 6,258,912株（6.5%）+0.06% |
| 07/14 | 4,000 | 4,023 | 3,867 | 3,970 | -2.17% | 785,400 | 3816億9730万 | +7.68% |
| 07/13 | 4,197 | 4,223 | 4,035 | 4,058 | +7.44% | 1,237,900 | 3901億5810万 | +10.87% |
| 07/13 | （空売り報告）Nomura International plc 6,194,992株（6.44%）+0.09% |
| 07/10 | （IR情報）15:30 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/10 | （IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ |
| 07/10 | 3,900 | 3,926 | 3,757 | 3,777 | -1.38% | 542,700 | 3631億4124万 | +4.08% |
| 07/09 | 3,781 | 3,834 | 3,750 | 3,830 | +2.68% | 669,500 | 3682億3694万 | +5.95% |
| 07/08 | 3,835 | 3,878 | 3,712 | 3,730 | -3.74% | 529,200 | 3586億2240万 | +3.73% |
| 07/07 | 4,001 | 4,022 | 3,824 | 3,875 | -3.61% | 552,300 | 3725億6349万 | +8.06% |
| 07/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（4.15%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（1.52%）野村證券（3.75%） |
| 07/06 | 4,031 | 4,123 | 3,950 | 4,020 | -1.98% | 719,900 | 3865億457万 | +12.73% |
| 07/06 | （空売り報告）Nomura International plc 6,112,259株（6.35%）-0.05% |
| 07/03 | 3,830 | 4,101 | 3,751 | 4,101 | +10.18% | 1,352,800 | 3942億9235万 | +15.75% |
| 07/03 | （空売り報告）Nomura International plc 6,157,633株（6.4%）+0.04% |
| 07/02 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 07/02 | 3,725 | 3,788 | 3,633 | 3,722 | -1.72% | 466,000 | 3578億5324万 | +5.86% |
| 07/01 | 3,702 | 3,819 | 3,702 | 3,787 | +4.27% | 440,900 | 3641億269万 | +8.08% |
| 07/01 | （空売り報告）Nomura International plc 6,118,290株（6.36%）-0.05% |
| 06/30 | 3,600 | 3,697 | 3,569 | 3,632 | +0.83% | 539,600 | 3492億15万 | +4.04% |
| 06/29 | 3,619 | 3,619 | 3,512 | 3,602 | -0.72% | 377,000 | 3463億1579万 | +3.39% |
| 06/29 | （空売り報告）Nomura International plc 6,167,850株（6.41%）+0.06% |
| 06/26 | 3,718 | 3,728 | 3,591 | 3,628 | -0.55% | 354,200 | 3488億1557万 | +4.28% |
| 06/25 | 3,663 | 3,692 | 3,626 | 3,648 | +1.53% | 416,900 | 3507億3848万 | +5.13% |
| 06/24 | 3,624 | 3,721 | 3,578 | 3,593 | -1.4% | 471,100 | 3454億5048万 | +3.96% |
| 06/23 | 3,756 | 3,766 | 3,631 | 3,644 | -2.49% | 462,100 | 3503億5389万 | +5.84% |
| 06/22 | 3,670 | 3,755 | 3,665 | 3,737 | +2.08% | 276,200 | 3592億9542万 | +8.89% |
| 06/19 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（3.74%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（1.52%）野村證券（3.95%） |
| 06/19 | 3,635 | 3,685 | 3,616 | 3,661 | +1.13% | 378,200 | 3519億8837万 | +7.11% |
| 06/18 | 3,558 | 3,627 | 3,526 | 3,620 | +1.17% | 542,000 | 3480億4640万 | +6.07% |
| 06/18 | （空売り報告）Nomura International plc 6,107,591株（6.35%）+0.12% |
| 06/17 | 3,460 | 3,578 | 3,400 | 3,578 | +2.35% | 507,200 | 3440億830万 | +5.02% |
| 06/17 | （空売り報告）Nomura International plc 5,995,470株（6.23%）+0.22% |
| 06/16 | 3,466 | 3,496 | 3,434 | 3,496 | +0.17% | 411,700 | 3361億2437万 | +2.61% |
| 06/15 | 3,440 | 3,514 | 3,395 | 3,490 | +3.5% | 505,400 | 3355億4750万 | +2.44% |
| 06/12 | 3,404 | 3,474 | 3,365 | 3,372 | +1.63% | 477,900 | 3242億234万 | -1.03% |
| 06/12 | （空売り報告）Nomura International plc 5,783,946株（6.01%）+0.03% |
| 06/11 | 3,226 | 3,346 | 3,161 | 3,318 | +1.1% | 821,400 | 3190億1049万 | -2.67% |
| 06/11 | （空売り報告）Nomura International plc 5,755,359株（5.98%）+0.15% |
| 06/10 | 3,300 | 3,323 | 3,257 | 3,282 | -0.7% | 273,300 | 3155億4925万 | -3.78% |
| 06/09 | 3,320 | 3,330 | 3,231 | 3,305 | +0.82% | 280,200 | 3177億6060万 | -3.08% |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 445,903株（0.46%）-0.05%義務消失 |
| 06/08 | 3,295 | 3,334 | 3,241 | 3,278 | -4.24% | 224,300 | 3151億6467万 | -3.84% |
| 06/05 | 3,368 | 3,427 | 3,331 | 3,423 | +1.69% | 257,400 | 3291億576万 | +0.5% |
| 06/04 | （5%ルール）アモーヴァ・アセットマネジメント（2.66%）三井住友トラスト・アセットマネジメント（1.47%）三井住友信託銀行（1.04%） |
| 06/04 | 3,413 | 3,477 | 3,362 | 3,366 | -3.36% | 381,400 | 3236億2547万 | -0.94% |
| 06/04 | （空売り報告）Nomura International plc 5,609,730株（5.83%）+0.09% |
| 06/03 | 3,400 | 3,492 | 3,391 | 3,483 | +3.78% | 444,300 | 3348億7448万 | +2.77% |
| 06/02 | 3,390 | 3,390 | 3,298 | 3,356 | -2.53% | 331,100 | 3226億6401万 | -0.5% |
| 06/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 499,103株（0.51%）再IN |
| 06/01 | 3,400 | 3,497 | 3,350 | 3,443 | +0.53% | 432,000 | 3310億2867万 | +2.44% |
| 05/29 | 3,451 | 3,463 | 3,421 | 3,425 | +0.03% | 532,100 | 3292億9805万 | +2.39% |
| 05/29 | （空売り報告）Nomura International plc 5,528,356株（5.74%）-0.53% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 444,042株（0.46%）-0.13%義務消失 |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 471,303株（0.49%）-0.02%義務消失 |
| 05/28 | 3,406 | 3,434 | 3,362 | 3,424 | -1.15% | 314,300 | 3292億190万 | +2.85% |
| 05/27 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（4.44%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（1.55%）野村證券（3.74%） |
| 05/27 | 3,488 | 3,520 | 3,423 | 3,464 | +0.26% | 374,800 | 3330億4772万 | +4.62% |
| 05/26 | 3,500 | 3,522 | 3,426 | 3,455 | -1.23% | 213,700 | 3321億8241万 | +4.92% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 576,100株（0.59%）-0.08% |
| 05/25 | 3,430 | 3,539 | 3,401 | 3,498 | +3.03% | 303,200 | 3363億1666万 | +6.94% |
| 05/22 | （5%ルール）SMBC日興証券（0.42%）三井住友DSアセットマネジメント（2.86%）三井住友銀行（2.18%） |
| 05/22 | 3,346 | 3,420 | 3,303 | 3,395 | +2.75% | 474,200 | 3264億1369万 | +4.59% |
| 05/22 | （空売り報告）Barclays Capital Securities Ltd 647,900株（0.67%）-0.12% |
| 05/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（4.74%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（1.55%）野村證券（3.72%） |
| 05/21 | 3,339 | 3,361 | 3,292 | 3,304 | +1.07% | 496,000 | 3176億6445万 | +2.51% |
| 05/20 | 3,303 | 3,314 | 3,235 | 3,269 | -2.3% | 541,500 | 3142億9936万 | +2.12% |
| 05/20 | （空売り報告）Nomura International plc 6,036,641株（6.27%）-0.03% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 499,703株（0.51%）再IN |
| 05/19 | 3,398 | 3,399 | 3,306 | 3,346 | -1.41% | 825,800 | 3217億256万 | +5.32% |
| 05/19 | （空売り報告）Nomura International plc 6,059,017株（6.3%）+0.01% |
| 05/19 | （空売り報告）Barclays Capital Securities Ltd 759,600株（0.79%）-0.08% |
| 05/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 469,803株（0.48%）-0.05%義務消失 |
| 05/18 | 3,506 | 3,550 | 3,364 | 3,394 | -3.85% | 488,900 | 3263億1754万 | +7.68% |
| 05/18 | （空売り報告）Nomura International plc 6,052,981株（6.29%）-0.03% |
| 05/15 | 3,524 | 3,594 | 3,491 | 3,530 | +1.12% | 617,300 | 3393億9332万 | +13.07% |
| 05/14 | 3,591 | 3,625 | 3,491 | 3,491 | -2.08% | 509,600 | 3356億4365万 | +13.12% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 841,609株（0.87%）-0.05% |
| 05/13 | 3,507 | 3,565 | 3,410 | 3,565 | +1.65% | 647,200 | 3427億5841万 | +16.81% |
| 05/13 | （空売り報告）Nomura International plc 6,081,760株（6.32%）+0.61% |
| 05/12 | 3,508 | 3,564 | 3,481 | 3,507 | +0.83% | 513,100 | 3371億8197万 | +16.4% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 885,709株（0.92%）+0.12% |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 518,419株（0.53%）再IN |
| 05/11 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（4.08%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（1.56%）野村證券（3.89%） |
| 05/11 | 3,495 | 3,528 | 3,437 | 3,478 | +1.46% | 652,300 | 3343億9376万 | +16.79% |
| 05/08 | 3,356 | 3,428 | 3,320 | 3,428 | +1.6% | 589,500 | 3295億8648万 | +16.6% |
| 05/08 | （空売り報告）Nomura International plc 5,493,051株（5.71%）+0.04% |
| 05/07 | 3,308 | 3,384 | 3,283 | 3,374 | +3.62% | 976,800 | 3243億9463万 | +16.22% |
| 05/07 | （空売り報告）Nomura International plc 5,455,279株（5.67%）+0.15% |
| 05/01 | 3,240 | 3,288 | 3,200 | 3,256 | -0.37% | 508,900 | 3130億4947万 | +13.49% |
| 04/30 | 3,190 | 3,279 | 3,186 | 3,268 | +1.55% | 709,500 | 3142億322万 | +15.03% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 777,919株（0.8%）+0.08% |
| 04/28 | 3,227 | 3,241 | 3,175 | 3,218 | +0.47% | 582,900 | 3093億9595万 | +14.44% |
| 04/28 | （空売り報告）Nomura International plc 5,309,762株（5.52%）+0.04% |
| 04/27 | 3,175 | 3,275 | 3,170 | 3,203 | +1.78% | 577,900 | 3079億5377万 | +15.09% |
| 04/24 | 3,100 | 3,214 | 3,093 | 3,147 | +1.98% | 632,900 | 3025億6962万 | +14.31% |
| 04/24 | （空売り報告）Nomura International plc 5,270,206株（5.48%）-0.02% |
| 04/24 | （空売り報告）Barclays Capital Securities Ltd 697,500株（0.72%）+0.04% |
| 04/23 | 3,157 | 3,208 | 3,028 | 3,086 | +1.21% | 1,032,600 | 2967億475万 | +13.08% |
| 04/23 | （空売り報告）Nomura International plc 5,295,201株（5.5%）+0.15% |
| 04/22 | 3,047 | 3,066 | 2,985 | 3,049 | -0.1% | 673,800 | 2931億4737万 | +12.51% |
| 04/22 | （空売り報告）Barclays Capital Securities Ltd 657,700株（0.68%）-0.09% |
| 04/21 | 3,040 | 3,072 | 2,971 | 3,052 | +0.59% | 648,700 | 2934億3581万 | +13.42% |
| 04/21 | （空売り報告）Nomura International plc 5,151,031株（5.35%）+0.14% |
| 04/20 | 2,992 | 3,041 | 2,976 | 3,034 | +1.98% | 438,500 | 2917億519万 | +13.59% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 745,360株（0.77%）-0.12% |
| 04/17 | 2,958 | 2,995 | 2,931 | 2,975 | -0.77% | 532,600 | 2860億3261万 | +12.14% |
| 04/17 | （空売り報告）Nomura International plc 5,018,778株（5.21%）+0.11% |
| 04/16 | 2,971 | 3,023 | 2,956 | 2,998 | +2.64% | 755,200 | 2882億4396万 | +13.69% |
| 04/15 | 2,863 | 2,949 | 2,846 | 2,921 | +2.49% | 530,500 | 2808億4076万 | +11.36% |
| 04/15 | （空売り報告）Nomura International plc 4,903,478株（5.1%）-0.35% |
| 04/14 | 2,863 | 2,882 | 2,840 | 2,850 | +0.32% | 529,000 | 2740億1443万 | +9.07% |
| 04/14 | （空売り報告）Nomura International plc 5,241,792株（5.45%）-0.13% |
| 04/13 | 2,800 | 2,880 | 2,789 | 2,841 | +3.31% | 836,000 | 2731億4912万 | +9.23% |
| 04/13 | （空売り報告）Barclays Capital Securities Ltd 855,984株（0.89%）-0.02% |
| 04/10 | （IR情報）15:30 2026年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/10 | 2,725 | 2,772 | 2,711 | 2,750 | +2.8% | 484,200 | 2643億9989万 | +5.89% |
| 04/10 | （空売り報告）Nomura International plc 5,369,259株（5.58%）-0.08% |
| 04/09 | 2,710 | 2,724 | 2,671 | 2,675 | -1.07% | 440,000 | 2571億8899万 | +3% |
| 04/09 | （空売り報告）Nomura International plc 5,450,091株（5.66%）+0.07% |
| 04/08 | 2,722 | 2,722 | 2,676 | 2,704 | +2.46% | 404,900 | 2599億7720万 | +4.08% |
| 04/07 | 2,663 | 2,663 | 2,628 | 2,639 | +0.04% | 225,900 | 2537億2775万 | +1.38% |
| 04/06 | 2,659 | 2,662 | 2,627 | 2,638 | -0.08% | 185,800 | 2536億3161万 | +0.92% |
| 04/03 | 2,646 | 2,656 | 2,613 | 2,640 | +1.38% | 299,300 | 2538億2390万 | +0.53% |
| 04/02 | 2,643 | 2,683 | 2,600 | 2,604 | -1.03% | 392,600 | 2503億6266万 | -1.18% |
| 04/01 | 2,582 | 2,631 | 2,564 | 2,631 | +3.99% | 245,900 | 2529億5859万 | -0.53% |
| 03/31 | 2,464 | 2,561 | 2,457 | 2,530 | +1.81% | 738,300 | 2432億4790万 | -4.74% |
| 03/31 | （空売り報告）Nomura International plc 5,378,837株（5.59%）+0.12% |
| 03/30 | 2,427 | 2,485 | 2,423 | 2,485 | -2.17% | 262,200 | 2389億2136万 | -6.86% |
| 03/30 | （空売り報告）Nomura International plc 5,265,422株（5.47%）-0.03% |
| 03/30 | （空売り報告）Barclays Capital Securities Ltd 875,284株（0.91%）+0.03% |
| 03/27 | 2,530 | 2,565 | 2,496 | 2,540 | -0.7% | 326,000 | 2442億935万 | -5.33% |
| 03/27 | （空売り報告）Nomura International plc 5,292,980株（5.5%）+0.01% |
| 03/26 | （空売り報告）Nomura International plc 5,278,516株（5.49%）+0.18% |
| 03/25 | （空売り報告）Barclays Capital Securities Ltd 849,084株（0.88%）-0.08% |
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。
