| 2026 |
| 03/06 | 1,239 | 1,259 | 1,231 | 1,246 | -1.03% | 41,700 | 131億3087万 | -3.04% |
| 03/05 | 1,240 | 1,266 | 1,233 | 1,259 | +4.74% | 93,500 | 132億6787万 | -1.87% |
| 03/04 | 1,235 | 1,238 | 1,189 | 1,202 | -4.6% | 153,000 | 126億6718万 | -6.17% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 98,939株（0.93%）-0.13% |
| 03/03 | 1,302 | 1,319 | 1,260 | 1,260 | -2.7% | 109,700 | 132億7840万 | -1.64% |
| 03/02 | 1,307 | 1,313 | 1,286 | 1,295 | -3.14% | 106,500 | 136億4725万 | +1.17% |
| 02/27 | 1,305 | 1,342 | 1,303 | 1,337 | +2.69% | 62,700 | 140億8986万 | +4.7% |
| 02/26 | 1,319 | 1,320 | 1,300 | 1,302 | -0.76% | 53,500 | 137億2102万 | +2.36% |
| 02/25 | 1,312 | 1,316 | 1,300 | 1,312 | +1.16% | 81,200 | 138億2640万 | +3.39% |
| 02/24 | 1,275 | 1,303 | 1,264 | 1,297 | +2.45% | 85,900 | 136億6833万 | +2.53% |
| 02/20 | 1,282 | 1,282 | 1,262 | 1,266 | -1.63% | 44,400 | 133億4163万 | +0.24% |
| 02/19 | 1,273 | 1,289 | 1,255 | 1,287 | +1.74% | 102,600 | 135億6294万 | +2.06% |
| 02/18 | 1,251 | 1,281 | 1,251 | 1,265 | +0.96% | 89,400 | 133億3110万 | +0.56% |
| 02/17 | 1,300 | 1,310 | 1,251 | 1,253 | -6.7% | 296,800 | 132億464万 | -0.24% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 112,339株（1.06%）-0.11% |
| 02/16 | （IR情報）15:40 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/16 | 1,328 | 1,344 | 1,300 | 1,343 | +0.98% | 174,000 | 141億5309万 | +7.01% |
| 02/13 | 1,381 | 1,385 | 1,318 | 1,330 | -4.86% | 138,800 | 140億1609万 | +6.4% |
| 02/12 | 1,355 | 1,398 | 1,352 | 1,398 | +3.63% | 211,000 | 147億3271万 | +12.29% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 123,339株（1.17%）-0.11% |
| 02/10 | 1,330 | 1,360 | 1,330 | 1,349 | +1.97% | 134,800 | 142億1632万 | +9.05% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 135,639株（1.28%）-0.1% |
| 02/09 | 1,338 | 1,348 | 1,319 | 1,323 | +0.15% | 203,400 | 139億4232万 | +7.56% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 145,539株（1.38%）-0.09% |
| 02/06 | 1,298 | 1,322 | 1,282 | 1,321 | +1.62% | 122,700 | 139億2125万 | +7.92% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 155,439株（1.47%）+0.08% |
| 02/05 | 1,280 | 1,313 | 1,278 | 1,300 | +3.01% | 239,500 | 136億9994万 | +6.73% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 146,839株（1.39%）-0.02% |
| 02/05 | （空売り報告）Barclays Capital Securities Ltd 50,691株（0.48%）-0.1%義務消失 |
| 02/04 | 1,239 | 1,268 | 1,237 | 1,262 | +1.94% | 92,300 | 132億9948万 | +3.95% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 149,439株（1.41%）-0.1% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 61,891株（0.58%）-0.1% |
| 02/03 | 1,230 | 1,241 | 1,225 | 1,238 | +1.23% | 36,000 | 130億4656万 | +2.15% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 159,539株（1.51%）+0.04% |
| 02/02 | 1,238 | 1,251 | 1,223 | 1,223 | -0.73% | 66,100 | 128億8848万 | +0.99% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 72,691株（0.68%）-0.11% |
| 01/30 | 1,222 | 1,233 | 1,216 | 1,232 | +1.07% | 70,100 | 129億8333万 | +1.82% |
| 01/29 | 1,209 | 1,221 | 1,199 | 1,219 | +1.41% | 56,500 | 128億4633万 | +0.83% |
| 01/28 | 1,216 | 1,216 | 1,193 | 1,202 | -0.91% | 61,500 | 126億6718万 | -0.58% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 155,239株（1.47%）-0.04% |
| 01/27 | 1,205 | 1,214 | 1,197 | 1,213 | +1% | 49,000 | 127億8310万 | +0.33% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 159,439株（1.51%）+0.03% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 83,891株（0.79%）+0.13% |
| 01/26 | 1,224 | 1,224 | 1,201 | 1,201 | -2.44% | 56,000 | 126億5664万 | -0.58% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 156,639株（1.48%）+0.12% |
| 01/23 | 1,231 | 1,239 | 1,227 | 1,231 | +0.08% | 44,400 | 129億7279万 | +1.9% |
| 01/22 | 1,214 | 1,230 | 1,212 | 1,230 | +1.82% | 66,900 | 129億6225万 | +1.82% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 144,339株（1.36%）-0.05% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 70,491株（0.66%）-0.06% |
| 01/21 | 1,207 | 1,214 | 1,201 | 1,208 | -0.58% | 86,600 | 127億3041万 | +0.08% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 76,391株（0.72%）+0.12% |
| 01/20 | 1,224 | 1,226 | 1,211 | 1,215 | -0.65% | 36,300 | 128億418万 | +0.66% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 149,539株（1.41%）+0.02% |
| 01/19 | 1,231 | 1,231 | 1,208 | 1,223 | -0.73% | 115,900 | 128億8848万 | +1.33% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 146,939株（1.39%）+0.12% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 63,591株（0.6%）+0.02% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,442株（0.42%）-0.25%義務消失 |
| 01/16 | 1,228 | 1,234 | 1,218 | 1,232 | +0.33% | 126,600 | 129億8333万 | +2.07% |
| 01/15 | 1,221 | 1,230 | 1,220 | 1,228 | +0.57% | 66,700 | 129億4117万 | +1.74% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 133,839株（1.27%）-0.04% |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 62,091株（0.58%）-0.2% |
| 01/14 | 1,215 | 1,225 | 1,211 | 1,221 | +0.58% | 79,300 | 128億6741万 | +1.08% |
| 01/14 | （空売り報告）Nomura International plc 44,812株（0.42%）-0.08%義務消失 |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,042株（0.67%）再IN |
| 01/13 | 1,230 | 1,231 | 1,211 | 1,214 | -0.41% | 178,000 | 127億9364万 | +0.41% |
| 01/13 | （空売り報告）Nomura International plc 53,293株（0.5%）再IN |
| 01/09 | 1,217 | 1,229 | 1,216 | 1,219 | +0.16% | 59,900 | 128億4633万 | +0.74% |
| 01/09 | （空売り報告）Nomura International plc 52,090株（0.49%）-0.07%義務消失 |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,242株（0.36%）-0.25%義務消失 |
| 01/08 | 1,218 | 1,222 | 1,211 | 1,217 | +0.5% | 92,300 | 128億2525万 | +0.33% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 138,439株（1.31%）+0.02% |
| 01/08 | （空売り報告）Barclays Capital Securities Ltd 83,091株（0.78%）-0.07% |
| 01/07 | 1,195 | 1,255 | 1,187 | 1,211 | +1.34% | 255,800 | 127億6202万 | -0.41% |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 136,639株（1.29%）+0.12% |
| 01/06 | （IR情報）15:40 自己株式の取得状況および取得終了に関するお知らせ |
| 01/06 | 1,178 | 1,202 | 1,178 | 1,195 | +1.44% | 117,600 | 125億9341万 | -1.97% |
| 01/06 | （空売り報告）Nomura International plc 59,547株（0.56%）-0.04% |
| 01/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 43,364株（0.41%）-0.1%義務消失 |
| 01/06 | （空売り報告）Barclays Capital Securities Ltd 90,091株（0.85%）-0.09% |
| 01/05 | 1,165 | 1,181 | 1,163 | 1,178 | +1.64% | 151,900 | 124億1425万 | -3.6% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 123,739株（1.17%）-0.22% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 54,764株（0.51%）-0.08% |
| 2025 |
| 12/30 | 1,174 | 1,177 | 1,159 | 1,159 | -1.28% | 79,100 | 122億1402万 | -5.46% |
| 12/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 62,964株（0.59%）-0.01% |
| 12/30 | （空売り報告）Barclays Capital Securities Ltd 99,991株（0.94%）+0.05% |
| 12/29 | 1,152 | 1,175 | 1,151 | 1,174 | -2.73% | 190,200 | 123億7210万 | -4.55% |
| 12/29 | （空売り報告）UBS AG 40,800株（0.38%）-0.24%義務消失 |
| 12/29 | （空売り報告）Nomura International plc 64,187株（0.6%）-0.19% |
| 12/29 | （空売り報告）モルガン・スタンレーMUFG証券 147,039株（1.39%）-0.19% |
| 12/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,564株（0.6%）-0.05% |
| 12/29 | （空売り報告）Barclays Capital Securities Ltd 94,591株（0.89%）-0.23% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 64,542株（0.61%）再IN |
| 12/26 | 1,213 | 1,215 | 1,206 | 1,207 | -0.49% | 219,500 | 127億1987万 | -2.11% |
| 12/26 | （空売り報告）UBS AG 66,300株（0.62%）再IN |
| 12/26 | （空売り報告）Nomura International plc 83,728株（0.79%）再IN |
| 12/26 | （空売り報告）モルガン・スタンレーMUFG証券 167,539株（1.58%）+0.28% |
| 12/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 69,264株（0.65%）+0.06% |
| 12/26 | （空売り報告）Barclays Capital Securities Ltd 118,891株（1.12%）+0.09% |
| 12/25 | 1,208 | 1,217 | 1,206 | 1,213 | +0.58% | 87,100 | 127億8310万 | -1.78% |
| 12/25 | （空売り報告）モルガン・スタンレーMUFG証券 137,639株（1.3%）+0.13% |
| 12/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 62,764株（0.59%）-0.01% |
| 12/24 | 1,209 | 1,213 | 1,206 | 1,206 | -0.25% | 84,200 | 127億933万 | -2.43% |
| 12/24 | （空売り報告）モルガン・スタンレーMUFG証券 123,939株（1.17%）+0.13% |
| 12/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,964株（0.6%）+0.05% |
| 12/23 | 1,208 | 1,211 | 1,206 | 1,209 | +0.17% | 78,400 | 127億4094万 | -2.34% |
| 12/23 | （空売り報告）モルガン・スタンレーMUFG証券 110,339株（1.04%）+0.18% |
| 12/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 58,364株（0.55%）+0.02% |
| 12/23 | （空売り報告）Barclays Capital Securities Ltd 109,591株（1.03%）+0.04% |
| 12/22 | 1,219 | 1,223 | 1,204 | 1,207 | -0.08% | 119,400 | 127億1987万 | -2.66% |
| 12/22 | （空売り報告）モルガン・スタンレーMUFG証券 90,739株（0.86%）+0.19% |
| 12/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 56,264株（0.53%）再IN |
| 12/22 | （空売り報告）Barclays Capital Securities Ltd 104,400株（0.99%）+0.11% |
| 12/19 | 1,204 | 1,211 | 1,203 | 1,208 | +0.08% | 62,500 | 127億3041万 | -2.89% |
| 12/19 | （空売り報告）モルガン・スタンレーMUFG証券 71,339株（0.67%）+0.14% |
| 12/18 | 1,198 | 1,209 | 1,191 | 1,207 | +0.75% | 53,600 | 127億1987万 | -3.29% |
| 12/17 | 1,200 | 1,207 | 1,195 | 1,198 | +0.08% | 78,100 | 126億2502万 | -4.31% |
| 12/17 | （空売り報告）モルガン・スタンレーMUFG証券 56,339株（0.53%）再IN |
| 12/17 | （空売り報告）Barclays Capital Securities Ltd 93,400株（0.88%）-0.02% |
| 12/16 | 1,213 | 1,213 | 1,197 | 1,197 | -1.4% | 110,200 | 126億1448万 | -4.62% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 95,100株（0.9%）+0.09% |
| 12/15 | 1,222 | 1,222 | 1,212 | 1,214 | 0% | 52,600 | 127億9364万 | -3.5% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 85,800株（0.81%）+0.05% |
| 12/12 | 1,209 | 1,221 | 1,209 | 1,214 | +0.58% | 47,200 | 127億9364万 | -3.65% |
| 12/11 | 1,219 | 1,221 | 1,205 | 1,207 | -1.07% | 68,400 | 127億1987万 | -4.43% |
| 12/11 | （空売り報告）Barclays Capital Securities Ltd 80,500株（0.76%）+0.14% |
| 12/10 | 1,222 | 1,231 | 1,217 | 1,220 | -0.16% | 36,000 | 128億5687万 | -3.56% |
| 12/09 | 1,239 | 1,239 | 1,219 | 1,222 | -1.37% | 50,700 | 128億7794万 | -3.55% |
| 12/08 | 1,232 | 1,242 | 1,222 | 1,239 | +0.57% | 38,800 | 130億5710万 | -2.36% |
| 12/05 | 1,251 | 1,251 | 1,232 | 1,232 | -1.6% | 71,900 | 129億8333万 | -2.99% |
| 12/05 | （空売り報告）Barclays Capital Securities Ltd 65,500株（0.62%）+0.12% |
| 12/04 | 1,254 | 1,256 | 1,250 | 1,252 | -0.32% | 51,500 | 131億9410万 | -1.49% |
| 12/03 | （IR情報）15:40 自己株式の取得状況に関するお知らせ |
| 12/03 | 1,281 | 1,285 | 1,256 | 1,256 | -1.95% | 65,100 | 132億3625万 | -1.26% |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 53,600株（0.5%）再IN |
| 12/02 | 1,284 | 1,289 | 1,270 | 1,281 | -0.08% | 66,000 | 134億9971万 | +0.63% |
| 12/01 | 1,298 | 1,299 | 1,280 | 1,282 | -0.93% | 44,500 | 135億1025万 | +0.79% |
| 11/28 | 1,285 | 1,296 | 1,282 | 1,294 | +1.25% | 48,800 | 136億3671万 | +1.73% |
| 11/27 | 1,276 | 1,284 | 1,269 | 1,278 | +0.08% | 40,800 | 134億6810万 | +0.55% |
| 11/26 | 1,267 | 1,277 | 1,263 | 1,277 | +1.67% | 44,300 | 134億5756万 | +0.55% |
| 11/25 | 1,259 | 1,267 | 1,253 | 1,256 | -0.16% | 42,900 | 132億3625万 | -1.1% |
| 11/21 | 1,247 | 1,268 | 1,247 | 1,258 | +0.4% | 39,500 | 132億5733万 | -0.87% |
| 11/20 | 1,250 | 1,266 | 1,241 | 1,253 | +1.29% | 49,300 | 132億464万 | -1.26% |
| 11/19 | 1,255 | 1,260 | 1,237 | 1,237 | -1.2% | 83,000 | 130億3602万 | -2.6% |
| 11/18 | 1,266 | 1,275 | 1,252 | 1,252 | -1.11% | 72,200 | 131億9410万 | -1.34% |
| 11/17 | 1,280 | 1,292 | 1,265 | 1,266 | -3.43% | 118,700 | 133億4163万 | -0.24% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 51,700株（0.49%）-0.01%義務消失 |
| 11/14 | （IR情報）15:40 自己株式取得に係る事項の決定に関するお知らせ |
| 11/14 | （IR情報）15:40 2025年12月期通期業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）15:40 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/14 | 1,289 | 1,315 | 1,288 | 1,311 | +0.69% | 96,800 | 138億1586万 | +3.23% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 53,200株（0.5%）再IN |
| 11/13 | 1,298 | 1,307 | 1,289 | 1,302 | +0.39% | 83,200 | 137億2102万 | +2.68% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 48,400株（0.45%）-0.05%義務消失 |
| 11/12 | 1,280 | 1,299 | 1,280 | 1,297 | +1.33% | 55,200 | 136億6833万 | +2.37% |
| 11/11 | 1,273 | 1,281 | 1,273 | 1,280 | +0.47% | 21,500 | 134億8917万 | +1.11% |
| 11/10 | 1,271 | 1,281 | 1,271 | 1,274 | +0.47% | 14,300 | 134億2594万 | +0.71% |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 52,800株（0.5%）再IN |
| 11/07 | 1,271 | 1,275 | 1,260 | 1,268 | -0.24% | 22,500 | 133億6271万 | +0.32% |
| 11/07 | （空売り報告）Barclays Capital Securities Ltd 52,300株（0.49%）-0.02%義務消失 |
| 11/06 | 1,264 | 1,280 | 1,264 | 1,271 | +0.08% | 18,000 | 133億9433万 | +0.63% |
| 11/05 | 1,274 | 1,276 | 1,247 | 1,270 | -0.7% | 46,300 | 133億8379万 | +0.63% |
| 11/05 | （空売り報告）Barclays Capital Securities Ltd 54,000株（0.51%）再IN |
| 11/04 | 1,268 | 1,289 | 1,264 | 1,279 | +0.87% | 29,400 | 134億7863万 | +1.35% |
| 10/31 | 1,276 | 1,276 | 1,263 | 1,268 | 0% | 25,100 | 133億6271万 | +0.56% |
| 10/30 | 1,261 | 1,277 | 1,252 | 1,268 | +1.36% | 56,000 | 133億6271万 | +0.56% |
| 10/29 | 1,264 | 1,266 | 1,245 | 1,251 | -0.87% | 49,000 | 131億8356万 | -0.71% |
| 10/28 | 1,291 | 1,291 | 1,262 | 1,262 | -2.25% | 24,700 | 132億9948万 | +0.16% |
| 10/27 | 1,275 | 1,294 | 1,275 | 1,291 | +1.97% | 44,800 | 136億510万 | +2.54% |
| 10/24 | 1,265 | 1,274 | 1,261 | 1,266 | +0.08% | 16,600 | 133億4163万 | +0.64% |
| 10/23 | 1,266 | 1,272 | 1,263 | 1,265 | -0.24% | 11,500 | 133億3110万 | +0.64% |
| 10/22 | 1,267 | 1,274 | 1,264 | 1,268 | +0.4% | 15,200 | 133億6271万 | +0.96% |
| 10/21 | 1,265 | 1,273 | 1,262 | 1,263 | 0% | 22,700 | 133億1002万 | +0.64% |
| 10/20 | 1,257 | 1,264 | 1,255 | 1,263 | +1.69% | 16,200 | 133億1002万 | +0.64% |
| 10/17 | 1,268 | 1,268 | 1,235 | 1,242 | -1.82% | 31,400 | 130億8871万 | -0.96% |
| 10/16 | 1,261 | 1,269 | 1,258 | 1,265 | +0.32% | 21,600 | 133億3110万 | +0.8% |
| 10/15 | 1,243 | 1,264 | 1,240 | 1,261 | +2.69% | 21,800 | 132億8894万 | +0.56% |
| 10/14 | 1,233 | 1,240 | 1,217 | 1,228 | -2% | 62,700 | 129億4117万 | -2% |
| 10/10 | 1,277 | 1,280 | 1,251 | 1,253 | -2.26% | 41,900 | 132億464万 | -0.08% |
| 10/09 | 1,285 | 1,292 | 1,270 | 1,282 | +0.63% | 41,200 | 135億1025万 | +2.48% |
| 10/08 | 1,265 | 1,274 | 1,260 | 1,274 | +0.71% | 37,600 | 134億2594万 | +2.08% |
| 10/07 | 1,272 | 1,274 | 1,263 | 1,265 | -0.63% | 36,200 | 133億3110万 | +1.61% |
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。
