| 2026 |
| 09/11 | 5,460 | 5,650 | 5,420 | 5,580 | +0.36% | 46,000 | 877億7640万 | +4.24% |
| 09/10 | 5,500 | 5,570 | 5,420 | 5,560 | +0.54% | 31,400 | 874億6179万 | +4.14% |
| 09/09 | 5,460 | 5,580 | 5,460 | 5,530 | +1.1% | 28,600 | 869億8987万 | +3.83% |
| 09/09 | （空売り報告）モルガン・スタンレーMUFG証券 127,584株（0.81%）+0.02% |
| 09/08 | 5,470 | 5,580 | 5,440 | 5,470 | -1.62% | 44,300 | 860億4604万 | +2.96% |
| 09/08 | （空売り報告）モルガン・スタンレーMUFG証券 125,784株（0.79%）+0.27% |
| 09/07 | 5,460 | 5,560 | 5,460 | 5,560 | +2.58% | 24,800 | 874億6179万 | +5% |
| 09/07 | （空売り報告）モルガン・スタンレーMUFG証券 82,184株（0.52%）再IN |
| 09/04 | 5,450 | 5,450 | 5,330 | 5,420 | -0.73% | 26,200 | 852億5951万 | +2.77% |
| 09/03 | 5,370 | 5,480 | 5,340 | 5,460 | +2.82% | 40,100 | 858億8873万 | +3.88% |
| 09/02 | 5,430 | 5,450 | 5,230 | 5,310 | -3.98% | 47,400 | 835億2915万 | +1.43% |
| 09/01 | 5,520 | 5,570 | 5,440 | 5,530 | -1.07% | 36,900 | 869億8987万 | +5.94% |
| 08/31 | 5,510 | 5,620 | 5,500 | 5,590 | -0.18% | 32,500 | 879億3370万 | +7.5% |
| 08/28 | 5,460 | 5,620 | 5,460 | 5,600 | +2.56% | 34,900 | 880億9101万 | +8.28% |
| 08/27 | 5,400 | 5,510 | 5,400 | 5,460 | +1.68% | 41,600 | 858億8873万 | +6.12% |
| 08/26 | 5,330 | 5,410 | 5,330 | 5,370 | +1.13% | 24,000 | 844億7298万 | +4.82% |
| 08/25 | 5,400 | 5,400 | 5,250 | 5,310 | -0.56% | 29,700 | 835億2915万 | +4.06% |
| 08/24 | 5,300 | 5,420 | 5,300 | 5,340 | +0.75% | 33,500 | 840億107万 | +5.06% |
| 08/21 | 5,070 | 5,340 | 5,070 | 5,300 | +3.31% | 50,200 | 833億7185万 | +4.64% |
| 08/21 | （空売り報告）Diversified Select Opportunities, LLC 71,500株（0.45%）-0.13%義務消失 |
| 08/20 | 5,010 | 5,180 | 5,010 | 5,130 | +2.4% | 27,500 | 806億9765万 | +1.56% |
| 08/19 | 5,160 | 5,160 | 5,010 | 5,010 | -2.91% | 32,600 | 788億999万 | -0.6% |
| 08/18 | 5,150 | 5,190 | 5,090 | 5,160 | +0.19% | 28,800 | 811億6957万 | +2.44% |
| 08/17 | 5,240 | 5,270 | 5,150 | 5,150 | -1.72% | 17,900 | 810億1227万 | +2.34% |
| 08/14 | 5,160 | 5,240 | 5,140 | 5,240 | +1.16% | 23,000 | 824億2801万 | +4.36% |
| 08/13 | 5,240 | 5,240 | 5,100 | 5,180 | -0.96% | 24,800 | 814億8418万 | +3.52% |
| 08/12 | 5,160 | 5,240 | 5,080 | 5,230 | +1.75% | 36,000 | 822億7071万 | +4.7% |
| 08/10 | 4,995 | 5,230 | 4,840 | 5,140 | -0.96% | 67,000 | 808億5496万 | +3.09% |
| 08/07 | （IR情報）15:30 2026年9月期通期業績予想の修正に関するお知らせ |
| 08/07 | （IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/07 | 5,220 | 5,280 | 5,160 | 5,190 | -0.76% | 31,100 | 816億4149万 | +4.22% |
| 08/06 | 5,250 | 5,330 | 5,180 | 5,230 | -0.38% | 41,100 | 822億7071万 | +5.27% |
| 08/05 | 5,200 | 5,340 | 5,200 | 5,250 | +0.96% | 37,200 | 825億8532万 | +5.89% |
| 08/04 | 4,950 | 5,230 | 4,950 | 5,200 | +3.79% | 54,200 | 817億9879万 | +5.18% |
| 08/03 | 4,975 | 5,030 | 4,900 | 5,010 | -0.4% | 47,600 | 788億999万 | +1.54% |
| 07/31 | 4,990 | 5,090 | 4,925 | 5,030 | +0.8% | 51,900 | 791億2460万 | +1.99% |
| 07/30 | 4,875 | 4,990 | 4,850 | 4,990 | +1.11% | 44,400 | 784億9538万 | +1.24% |
| 07/29 | 5,000 | 5,020 | 4,840 | 4,935 | 0% | 58,100 | 776億3020万 | +0.12% |
| 07/29 | （空売り報告）Diversified Select Opportunities, LLC 92,700株（0.58%）-0.02% |
| 07/28 | 5,030 | 5,030 | 4,890 | 4,935 | -1.69% | 39,800 | 776億3020万 | +0.04% |
| 07/27 | 4,935 | 5,050 | 4,850 | 5,020 | +2.45% | 36,800 | 789億6730万 | +1.5% |
| 07/24 | 4,855 | 4,910 | 4,845 | 4,900 | -0.41% | 23,900 | 770億7963万 | -1.05% |
| 07/23 | 4,940 | 4,955 | 4,885 | 4,920 | +0.51% | 16,400 | 773億9424万 | -0.89% |
| 07/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,317株（0.49%）-0.01%義務消失 |
| 07/22 | 4,925 | 4,965 | 4,855 | 4,895 | +0.1% | 30,100 | 770億98万 | -1.61% |
| 07/22 | （空売り報告）Nomura International plc 75,157株（0.47%）-0.04%義務消失 |
| 07/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 79,117株（0.5%）再IN |
| 07/21 | 4,855 | 4,930 | 4,825 | 4,890 | +1.77% | 36,700 | 769億2233万 | -1.89% |
| 07/17 | 4,925 | 4,925 | 4,705 | 4,805 | -1.74% | 41,500 | 755億8523万 | -3.78% |
| 07/17 | （空売り報告）Nomura International plc 81,576株（0.51%）再IN |
| 07/17 | （空売り報告）モルガン・スタンレーMUFG証券 51,298株（0.32%）-0.36%義務消失 |
| 07/16 | 4,995 | 4,995 | 4,885 | 4,890 | -1.11% | 14,500 | 769億2233万 | -2.2% |
| 07/15 | 4,870 | 4,945 | 4,870 | 4,945 | +1.64% | 20,400 | 777億8751万 | -1.14% |
| 07/15 | （空売り報告）Nomura International plc 76,573株（0.48%）-0.09%義務消失 |
| 07/14 | 4,995 | 5,000 | 4,865 | 4,865 | -1.22% | 16,800 | 765億2906万 | -2.76% |
| 07/13 | 5,040 | 5,060 | 4,925 | 4,925 | -2.28% | 23,500 | 774億7289万 | -1.7% |
| 07/10 | 4,930 | 5,110 | 4,880 | 5,040 | +3.7% | 59,300 | 792億8191万 | +0.46% |
| 07/09 | 4,830 | 4,895 | 4,830 | 4,860 | +0.73% | 17,000 | 764億5041万 | -3.28% |
| 07/08 | 5,010 | 5,010 | 4,825 | 4,825 | -2.72% | 34,400 | 758億9984万 | -4.27% |
| 07/07 | 5,010 | 5,110 | 4,940 | 4,960 | -1% | 29,200 | 780億2346万 | -2% |
| 07/06 | 5,050 | 5,080 | 5,010 | 5,010 | +0.6% | 16,400 | 788億999万 | -1.14% |
| 07/03 | 4,895 | 4,980 | 4,825 | 4,980 | +1.74% | 29,400 | 783億3807万 | -1.91% |
| 07/02 | 5,020 | 5,020 | 4,880 | 4,895 | -1.61% | 40,500 | 770億98万 | -3.81% |
| 07/01 | 4,935 | 4,975 | 4,905 | 4,975 | +1.43% | 30,900 | 782億5942万 | -2.55% |
| 06/30 | 4,980 | 4,980 | 4,875 | 4,905 | -1.01% | 44,800 | 771億5828万 | -4.22% |
| 06/29 | 4,995 | 5,010 | 4,875 | 4,955 | 0% | 32,300 | 779億4481万 | -3.62% |
| 06/29 | （空売り報告）モルガン・スタンレーMUFG証券 108,398株（0.68%）-0.02% |
| 06/26 | 4,945 | 4,990 | 4,895 | 4,955 | +0.2% | 40,400 | 779億4481万 | -3.99% |
| 06/25 | 5,100 | 5,100 | 4,925 | 4,945 | -1.1% | 38,700 | 777億8751万 | -4.63% |
| 06/25 | （空売り報告）Nomura International plc 91,107株（0.57%）-0.03% |
| 06/24 | 5,050 | 5,070 | 5,000 | 5,000 | -0.6% | 20,500 | 786億5269万 | -3.9% |
| 06/23 | 5,280 | 5,280 | 5,020 | 5,030 | -4.19% | 22,800 | 791億2460万 | -3.64% |
| 06/22 | 5,180 | 5,250 | 5,170 | 5,250 | +1.35% | 34,800 | 825億8532万 | +0.17% |
| 06/19 | 5,300 | 5,320 | 5,180 | 5,180 | -0.38% | 34,400 | 814億8418万 | -1.43% |
| 06/18 | 5,290 | 5,300 | 5,190 | 5,200 | +0.19% | 26,700 | 817億9879万 | -1.42% |
| 06/17 | 5,120 | 5,290 | 5,120 | 5,190 | +1.37% | 28,700 | 816億4149万 | -1.91% |
| 06/16 | 5,140 | 5,170 | 5,080 | 5,120 | -0.39% | 33,100 | 805億4035万 | -3.49% |
| 06/15 | 5,030 | 5,200 | 5,030 | 5,140 | +3.73% | 40,300 | 808億5496万 | -3.37% |
| 06/12 | 5,020 | 5,040 | 4,920 | 4,955 | +0.1% | 45,300 | 779億4481万 | -7.52% |
| 06/11 | 4,890 | 4,970 | 4,830 | 4,950 | -0.2% | 36,100 | 778億6616万 | -8.54% |
| 06/10 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（1.28%）フィデリティインスティテューショナルアセットマネ…（2.98%）フィデリティマネジメントアンドリサーチカンパニー…（1.72%）フィデリティマネジメントトラストカンパニー(Fid…（0.12%） |
| 06/10 | 5,010 | 5,040 | 4,915 | 4,960 | -1.59% | 34,800 | 780億2346万 | -9.09% |
| 06/10 | （空売り報告）Nomura International plc 94,885株（0.6%）+0.08% |
| 06/09 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（0.7%）フィデリティインスティテューショナルアセットマネ…（2.39%）フィデリティマネジメントアンドリサーチカンパニー…（1.8%）フィデリティマネジメントトラストカンパニー(Fid…（0.12%） |
| 06/09 | 5,100 | 5,120 | 5,010 | 5,040 | -1.18% | 34,900 | 792億8191万 | -8.35% |
| 06/08 | 5,140 | 5,170 | 5,040 | 5,100 | -2.67% | 42,400 | 802億2574万 | -7.84% |
| 06/05 | 5,320 | 5,340 | 5,220 | 5,240 | +0.19% | 28,800 | 824億2801万 | -5.84% |
| 06/04 | 5,280 | 5,340 | 5,190 | 5,230 | -2.24% | 23,500 | 822億7071万 | -6.57% |
| 06/03 | 5,200 | 5,380 | 5,150 | 5,350 | +3.88% | 50,400 | 841億5837万 | -4.96% |
| 06/02 | 5,200 | 5,200 | 4,900 | 5,150 | -1.72% | 96,800 | 810億1227万 | -8.96% |
| 06/01 | 5,270 | 5,340 | 5,210 | 5,240 | -0.57% | 60,100 | 824億2801万 | -8.1% |
| 06/01 | （空売り報告）Nomura International plc 83,257株（0.52%）再IN |
| 05/29 | （5%ルール）Acion Partners Limited（7.34%） |
| 05/29 | 5,300 | 5,450 | 5,270 | 5,270 | -0.57% | 68,500 | 828億9993万 | -8.11% |
| 05/28 | 5,270 | 5,350 | 5,220 | 5,300 | -1.3% | 37,300 | 833億7185万 | -8.13% |
| 05/27 | 5,440 | 5,530 | 5,350 | 5,370 | -0.56% | 35,200 | 844億7298万 | -7.38% |
| 05/27 | （空売り報告）Nomura International plc 77,655株（0.49%）-0.03%義務消失 |
| 05/26 | 5,410 | 5,450 | 5,330 | 5,400 | -1.1% | 35,100 | 849億4490万 | -7.44% |
| 05/25 | 5,620 | 5,710 | 5,430 | 5,460 | -1.62% | 52,300 | 858億8873万 | -6.89% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 110,511株（0.7%）+0.01% |
| 05/22 | 5,440 | 5,590 | 5,420 | 5,550 | +2.59% | 40,400 | 873億448万 | -5.9% |
| 05/22 | （空売り報告）モルガン・スタンレーMUFG証券 109,611株（0.69%）-0.01% |
| 05/21 | （5%ルール）シュローダー・インベストメント・マネジメント（4.97%）シュローダー・インベストメント・マネージメント・…（0.39%） |
| 05/21 | 5,440 | 5,470 | 5,390 | 5,410 | 0% | 29,000 | 851億221万 | -8.74% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 110,611株（0.7%）+0.1% |
| 05/20 | 5,510 | 5,520 | 5,210 | 5,410 | -2.7% | 64,400 | 851億221万 | -9.32% |
| 05/20 | （空売り報告）Nomura International plc 81,939株（0.52%）再IN |
| 05/19 | 5,620 | 5,660 | 5,470 | 5,560 | -0.54% | 39,900 | 874億6179万 | -7.36% |
| 05/19 | （空売り報告）Nomura International plc 76,741株（0.48%）-0.06%義務消失 |
| 05/18 | 5,740 | 5,740 | 5,510 | 5,590 | -1.93% | 49,800 | 879億3370万 | -7.44% |
| 05/18 | （空売り報告）Diversified Select Opportunities, LLC 94,800株（0.6%）+0.1% |
| 05/15 | 5,640 | 5,780 | 5,600 | 5,700 | +1.79% | 63,100 | 896億6406万 | -5.97% |
| 05/14 | 5,510 | 5,650 | 5,510 | 5,600 | +1.08% | 81,500 | 880億9101万 | -7.89% |
| 05/14 | （空売り報告）Nomura International plc 85,340株（0.54%）-0.13% |
| 05/13 | 5,470 | 5,600 | 5,370 | 5,540 | +1.47% | 62,700 | 871億4718万 | -9.21% |
| 05/12 | 5,610 | 5,740 | 5,350 | 5,460 | -10.64% | 112,600 | 858億8873万 | -10.9% |
| 05/11 | （IR情報）15:30 2026年9月期配当予想の修正(創業110周年記念配当)に関するお知らせ |
| 05/11 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 05/11 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/11 | 6,250 | 6,320 | 6,060 | 6,110 | -3.32% | 76,000 | 961億1358万 | -0.75% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 95,011株（0.6%）+0.01% |
| 05/08 | （IR情報）15:30 2026年9月期第2四半期連結累計期間業績予想の修正に関するお知らせ |
| 05/08 | 6,030 | 6,320 | 5,970 | 6,320 | +4.81% | 71,100 | 994億1700万 | +2.9% |
| 05/07 | 6,150 | 6,230 | 6,020 | 6,030 | -0.33% | 60,100 | 948億5514万 | -1.44% |
| 05/01 | 5,920 | 6,070 | 5,880 | 6,050 | +2.2% | 33,000 | 951億6975万 | -1.08% |
| 04/30 | 5,790 | 5,920 | 5,750 | 5,920 | +1.02% | 57,500 | 931億2478万 | -3.14% |
| 04/28 | 6,010 | 6,070 | 5,760 | 5,860 | -3.3% | 58,200 | 921億8095万 | -4.15% |
| 04/28 | （空売り報告）Nomura International plc 106,953株（0.67%）-0.03% |
| 04/27 | 6,020 | 6,110 | 5,980 | 6,060 | +0.66% | 22,400 | 953億2706万 | -0.79% |
| 04/27 | （空売り報告）Nomura International plc 111,453株（0.7%）+0.01% |
| 04/27 | （空売り報告）モルガン・スタンレーMUFG証券 94,211株（0.59%）-0.1% |
| 04/24 | 6,020 | 6,220 | 5,990 | 6,020 | -0.5% | 41,500 | 946億9783万 | -1.13% |
| 04/23 | 6,160 | 6,170 | 6,000 | 6,050 | -3.35% | 23,900 | 951億6975万 | -0.51% |
| 04/23 | （空売り報告）Nomura International plc 109,551株（0.69%）-0.01% |
| 04/22 | 6,080 | 6,320 | 6,000 | 6,260 | +2.96% | 48,800 | 984億7316万 | +2.96% |
| 04/22 | （空売り報告）Nomura International plc 110,721株（0.7%）+0.01% |
| 04/21 | 6,150 | 6,150 | 6,060 | 6,080 | -0.49% | 21,900 | 956億4167万 | +0.26% |
| 04/20 | 6,030 | 6,110 | 6,030 | 6,110 | +1.5% | 18,700 | 961億1358万 | +0.91% |
| 04/17 | 6,270 | 6,270 | 6,010 | 6,020 | -3.99% | 28,200 | 946億9783万 | -0.4% |
| 04/15 | （空売り報告）Nomura International plc 109,020株（0.69%）-0.01% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 109,711株（0.69%）-0.03% |
| 04/14 | （空売り報告）Nomura International plc 110,620株（0.7%）+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。
