| 2026 |
| 10/02 | 1,315 | 1,315 | 1,277 | 1,279 | -2.96% | 367,800 | - | -6.3% |
| 10/01 | 1,316 | 1,320 | 1,300 | 1,318 | -0.45% | 383,200 | - | -3.94% |
| 09/30 | 1,319 | 1,330 | 1,307 | 1,324 | +0.38% | 379,600 | - | -3.71% |
| 09/29 | 1,341 | 1,341 | 1,310 | 1,319 | -1.93% | 429,200 | - | -4.35% |
| 09/28 | 1,349 | 1,349 | 1,328 | 1,345 | -1.47% | 475,300 | - | -2.68% |
| 09/25 | 1,368 | 1,376 | 1,357 | 1,365 | -0.22% | 200,400 | - | -1.37% |
| 09/25 | （空売り報告）Citigroup Global Markets Limited 371,700株（0.49%）-0.02%義務消失 |
| 09/24 | 1,361 | 1,377 | 1,361 | 1,368 | +0.07% | 324,900 | - | -1.16% |
| 09/18 | 1,374 | 1,377 | 1,360 | 1,367 | -0.51% | 343,800 | - | -1.37% |
| 09/18 | （空売り報告）Nomura International plc 416,667株（0.55%）新規 |
| 09/17 | 1,373 | 1,380 | 1,366 | 1,374 | +0.07% | 231,300 | - | -0.94% |
| 09/16 | 1,376 | 1,387 | 1,371 | 1,373 | -0.07% | 107,900 | - | -1.08% |
| 09/15 | 1,365 | 1,380 | 1,354 | 1,374 | +0.96% | 258,300 | - | -1.01% |
| 09/14 | 1,347 | 1,365 | 1,346 | 1,361 | +0.67% | 164,100 | - | -1.95% |
| 09/14 | （空売り報告）Citigroup Global Markets Limited 387,500株（0.51%）再IN |
| 09/11 | 1,341 | 1,358 | 1,333 | 1,352 | +0.45% | 221,400 | - | -2.59% |
| 09/10 | 1,343 | 1,348 | 1,325 | 1,346 | +0.22% | 157,900 | - | -2.96% |
| 09/09 | 1,355 | 1,361 | 1,339 | 1,343 | -1.18% | 191,400 | - | -3.1% |
| 09/08 | 1,370 | 1,373 | 1,359 | 1,359 | -1.02% | 187,500 | - | -1.88% |
| 09/07 | 1,379 | 1,382 | 1,369 | 1,373 | -0.87% | 184,200 | - | -0.79% |
| 09/07 | （空売り報告）Diversified Select Opportunities, LLC 373,000株（0.5%）再IN |
| 09/04 | 1,386 | 1,394 | 1,379 | 1,385 | 0% | 217,500 | - | +0.07% |
| 09/04 | （空売り報告）Citigroup Global Markets Limited 315,500株（0.42%）-0.08%義務消失 |
| 09/03 | 1,385 | 1,397 | 1,383 | 1,385 | 0% | 227,200 | - | +0.07% |
| 09/02 | 1,389 | 1,393 | 1,377 | 1,385 | -0.36% | 326,700 | - | 0% |
| 09/01 | 1,396 | 1,399 | 1,375 | 1,390 | -0.36% | 370,000 | - | +0.43% |
| 08/31 | 1,386 | 1,400 | 1,375 | 1,395 | +0.65% | 496,400 | - | +0.79% |
| 08/28 | 1,384 | 1,398 | 1,375 | 1,386 | -3.01% | 508,900 | - | +0.29% |
| 08/27 | 1,443 | 1,443 | 1,420 | 1,429 | -0.28% | 352,100 | - | +3.4% |
| 08/26 | 1,442 | 1,448 | 1,433 | 1,433 | -0.62% | 245,900 | - | +3.92% |
| 08/26 | （空売り報告）Citigroup Global Markets Limited 376,100株（0.5%）再IN |
| 08/25 | 1,419 | 1,442 | 1,414 | 1,442 | +2.27% | 432,100 | - | +4.72% |
| 08/24 | 1,410 | 1,420 | 1,400 | 1,410 | -0.07% | 286,400 | - | +2.55% |
| 08/21 | 1,394 | 1,413 | 1,391 | 1,411 | +1.44% | 272,500 | - | +2.77% |
| 08/20 | 1,388 | 1,408 | 1,386 | 1,391 | -0.57% | 282,200 | - | +1.38% |
| 08/19 | 1,387 | 1,399 | 1,369 | 1,399 | +1.3% | 338,400 | - | +1.97% |
| 08/18 | 1,391 | 1,392 | 1,379 | 1,381 | -1.22% | 255,500 | - | +0.8% |
| 08/17 | 1,405 | 1,406 | 1,393 | 1,398 | -0.64% | 256,000 | - | +2.12% |
| 08/14 | 1,384 | 1,407 | 1,379 | 1,407 | +1.59% | 398,800 | - | +2.85% |
| 08/13 | 1,374 | 1,393 | 1,372 | 1,385 | -0.22% | 265,800 | - | +1.32% |
| 08/12 | 1,376 | 1,390 | 1,370 | 1,388 | +1.76% | 392,700 | - | +1.54% |
| 08/10 | 1,359 | 1,371 | 1,348 | 1,364 | +0.74% | 249,400 | - | -0.22% |
| 08/07 | 1,337 | 1,360 | 1,334 | 1,354 | +1.42% | 257,700 | - | -0.95% |
| 08/06 | 1,328 | 1,335 | 1,320 | 1,335 | +0.91% | 270,600 | - | -2.48% |
| 08/05 | 1,315 | 1,330 | 1,310 | 1,323 | 0% | 381,900 | - | -3.36% |
| 08/04 | 1,332 | 1,336 | 1,322 | 1,323 | -0.9% | 388,600 | - | -3.43% |
| 08/03 | 1,358 | 1,358 | 1,320 | 1,335 | -2.2% | 444,300 | - | -2.7% |
| 07/31 | 1,379 | 1,381 | 1,358 | 1,365 | -2.29% | 331,900 | - | -0.51% |
| 07/30 | 1,387 | 1,397 | 1,378 | 1,397 | +0.22% | 301,100 | - | +1.97% |
| 07/29 | 1,382 | 1,405 | 1,371 | 1,394 | +1.6% | 329,900 | - | +1.98% |
| 07/29 | （空売り報告）Diversified Select Opportunities, LLC 370,800株（0.49%）-0.01%義務消失 |
| 07/28 | 1,379 | 1,385 | 1,368 | 1,372 | +0.07% | 314,300 | - | +0.51% |
| 07/27 | 1,373 | 1,382 | 1,369 | 1,371 | +0.29% | 293,200 | - | +0.51% |
| 07/24 | 1,366 | 1,370 | 1,359 | 1,367 | -0.36% | 151,100 | - | +0.22% |
| 07/23 | 1,362 | 1,374 | 1,360 | 1,372 | +0.29% | 269,700 | - | +0.59% |
| 07/22 | 1,375 | 1,379 | 1,353 | 1,368 | -0.87% | 357,200 | - | +0.22% |
| 07/21 | 1,395 | 1,407 | 1,378 | 1,380 | -0.58% | 295,700 | - | +1.1% |
| 07/17 | 1,365 | 1,388 | 1,359 | 1,388 | +1.68% | 280,700 | - | +1.76% |
| 07/16 | 1,390 | 1,406 | 1,364 | 1,365 | -1.23% | 370,800 | - | +0.07% |
| 07/15 | 1,378 | 1,391 | 1,371 | 1,382 | +0.29% | 202,600 | - | +1.25% |
| 07/14 | 1,372 | 1,391 | 1,369 | 1,378 | +0.95% | 277,700 | - | +0.95% |
| 07/13 | 1,367 | 1,369 | 1,348 | 1,365 | +0.52% | 258,100 | - | 0% |
| 07/10 | 1,362 | 1,371 | 1,347 | 1,358 | -0.29% | 319,200 | - | -0.59% |
| 07/09 | 1,360 | 1,372 | 1,337 | 1,362 | -1.73% | 457,900 | - | -0.44% |
| 07/08 | （IR情報）15:30 2027年2月期(2026年度)第1四半期決算補足資料 |
| 07/08 | （IR情報）15:30 2027年2月期第1四半期決算短信〔IFRS〕(連結) |
| 07/08 | 1,386 | 1,399 | 1,383 | 1,386 | +0.58% | 218,600 | - | +1.24% |
| 07/07 | 1,389 | 1,398 | 1,378 | 1,378 | -0.43% | 174,100 | - | +0.66% |
| 07/06 | 1,394 | 1,401 | 1,382 | 1,384 | +0.07% | 295,300 | - | +0.95% |
| 07/03 | 1,394 | 1,404 | 1,377 | 1,383 | -0.36% | 238,200 | - | +0.73% |
| 07/02 | 1,361 | 1,396 | 1,357 | 1,388 | +3.12% | 261,000 | - | +0.95% |
| 07/01 | 1,353 | 1,363 | 1,336 | 1,346 | -0.52% | 201,000 | - | -2.18% |
| 06/30 | 1,345 | 1,362 | 1,340 | 1,353 | 0% | 204,800 | - | -1.96% |
| 06/29 | 1,341 | 1,364 | 1,341 | 1,353 | +1.35% | 180,100 | - | -2.17% |
| 06/26 | 1,315 | 1,338 | 1,309 | 1,335 | +1.14% | 192,800 | - | -3.82% |
| 06/25 | 1,344 | 1,349 | 1,315 | 1,320 | -0.9% | 235,500 | - | -5.31% |
| 06/24 | 1,345 | 1,354 | 1,326 | 1,332 | -0.82% | 199,000 | - | -4.79% |
| 06/23 | 1,351 | 1,353 | 1,336 | 1,343 | -0.59% | 150,600 | - | -4.41% |
| 06/23 | （空売り報告）Diversified Select Opportunities, LLC 377,100株（0.5%）新規 |
| 06/22 | 1,359 | 1,359 | 1,339 | 1,351 | -0.44% | 197,000 | - | -4.18% |
| 06/19 | 1,373 | 1,378 | 1,345 | 1,357 | -1.95% | 227,100 | - | -3.96% |
| 06/18 | 1,372 | 1,393 | 1,369 | 1,384 | +0.73% | 171,900 | - | -2.26% |
| 06/17 | 1,378 | 1,378 | 1,367 | 1,374 | +0.29% | 112,300 | - | -3.1% |
| 06/16 | 1,368 | 1,376 | 1,353 | 1,370 | +0.22% | 159,800 | - | -3.52% |
| 06/15 | 1,393 | 1,394 | 1,367 | 1,367 | -1.3% | 116,600 | - | -4% |
| 06/12 | 1,391 | 1,391 | 1,377 | 1,385 | -0.36% | 120,300 | - | -3.01% |
| 06/11 | 1,390 | 1,392 | 1,378 | 1,390 | 0% | 93,800 | - | -2.87% |
| 06/11 | （空売り報告）Barclays Bank PLC 443,540株（0.59%）-0.01% |
| 06/10 | 1,375 | 1,390 | 1,370 | 1,390 | +1.24% | 114,300 | - | -3.07% |
| 06/09 | 1,390 | 1,397 | 1,370 | 1,373 | -1.44% | 131,800 | - | -4.45% |
| 06/08 | 1,397 | 1,411 | 1,378 | 1,393 | -0.14% | 129,000 | - | -3.4% |
| 06/08 | （空売り報告）Barclays Bank PLC 447,440株（0.6%）+0.09% |
| 06/05 | 1,387 | 1,412 | 1,381 | 1,395 | +0.87% | 98,000 | - | -3.66% |
| 06/04 | 1,391 | 1,391 | 1,370 | 1,383 | -1.57% | 172,700 | - | -4.75% |
| 06/03 | 1,406 | 1,412 | 1,386 | 1,405 | -1.4% | 205,500 | - | -3.44% |
| 06/02 | 1,431 | 1,436 | 1,412 | 1,425 | -0.42% | 177,700 | - | -2.33% |
| 06/01 | 1,427 | 1,433 | 1,405 | 1,431 | +0.63% | 173,200 | - | -2.05% |
| 05/29 | 1,433 | 1,448 | 1,422 | 1,422 | -0.28% | 217,200 | - | -2.8% |
| 05/28 | 1,444 | 1,450 | 1,421 | 1,426 | -1.25% | 147,800 | - | -2.66% |
| 05/27 | （IR情報）15:30 支配株主等に関する事項について |
| 05/27 | 1,440 | 1,462 | 1,436 | 1,444 | +0.42% | 202,500 | - | -1.57% |
| 05/26 | 1,459 | 1,465 | 1,432 | 1,438 | -1.24% | 151,700 | - | -2.04% |
| 05/25 | 1,486 | 1,486 | 1,456 | 1,456 | -2.08% | 144,400 | - | -0.95% |
| 05/22 | 1,465 | 1,490 | 1,465 | 1,487 | +1.5% | 159,100 | - | +1.16% |
| 05/21 | （5%ルール）SOMPOアセットマネジメント（5.19%） |
| 05/21 | 1,471 | 1,491 | 1,462 | 1,465 | -0.41% | 164,800 | - | -0.2% |
| 05/20 | 1,473 | 1,479 | 1,448 | 1,471 | +0.34% | 174,800 | - | +0.34% |
| 05/19 | 1,445 | 1,470 | 1,439 | 1,466 | +2.59% | 253,000 | - | +0.07% |
| 05/18 | 1,440 | 1,440 | 1,415 | 1,429 | -0.63% | 279,600 | - | -2.59% |
| 05/15 | 1,425 | 1,438 | 1,413 | 1,438 | +0.42% | 210,100 | - | -2.11% |
| 05/14 | 1,430 | 1,444 | 1,421 | 1,432 | +0.14% | 241,600 | - | -2.72% |
| 05/13 | 1,455 | 1,456 | 1,430 | 1,430 | -1.31% | 169,300 | - | -2.99% |
| 05/12 | 1,464 | 1,471 | 1,441 | 1,449 | -1.56% | 235,500 | - | -1.76% |
| 05/11 | 1,458 | 1,481 | 1,456 | 1,472 | +0.48% | 256,800 | - | -0.2% |
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。
