| 2026 |
| 05/13 | 3,295 | 3,345 | 3,255 | 3,320 | +0.3% | 187,100 | 788億2294万 | +4.96% |
| 05/12 | 3,320 | 3,350 | 3,270 | 3,310 | +0.76% | 239,700 | 785億8552万 | +5.05% |
| 05/12 | （空売り報告）野村證券 162,298株（0.68%）-0.02% |
| 05/11 | 3,260 | 3,320 | 3,260 | 3,285 | +0.31% | 121,700 | 779億9197万 | +4.52% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 191,197株（0.8%）+0.07% |
| 05/08 | 3,265 | 3,295 | 3,210 | 3,275 | -0.3% | 178,800 | 777億5455万 | +4.7% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 175,097株（0.73%）+0.12% |
| 05/07 | 3,330 | 3,345 | 3,270 | 3,285 | +0.77% | 197,000 | 779億9197万 | +5.36% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 144,997株（0.61%）再IN |
| 05/01 | 3,220 | 3,310 | 3,200 | 3,260 | +2.52% | 280,000 | 773億9843万 | +4.79% |
| 05/01 | （空売り報告）野村證券 167,698株（0.7%）新規 |
| 04/30 | 3,190 | 3,225 | 3,115 | 3,180 | -0.78% | 222,700 | 754億9908万 | +2.35% |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 101,397株（0.42%）-0.11%義務消失 |
| 04/28 | 3,260 | 3,280 | 3,180 | 3,205 | -2.44% | 205,200 | 760億9262万 | +3.12% |
| 04/27 | 3,205 | 3,320 | 3,195 | 3,285 | +2.34% | 315,400 | 779億9197万 | +5.83% |
| 04/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 127,697株（0.53%）再IN |
| 04/24 | 3,160 | 3,235 | 3,130 | 3,210 | +0.94% | 261,300 | 762億1133万 | +3.75% |
| 04/23 | 3,050 | 3,185 | 3,040 | 3,180 | +4.09% | 346,100 | 754億9908万 | +2.68% |
| 04/22 | 3,030 | 3,065 | 2,993 | 3,055 | +0.66% | 205,000 | 725億3135万 | -1.71% |
| 04/21 | 3,045 | 3,065 | 3,020 | 3,035 | -0.33% | 134,600 | 720億5651万 | -2.6% |
| 04/20 | 3,055 | 3,065 | 3,020 | 3,045 | +0.5% | 122,100 | 722億9393万 | -2.53% |
| 04/17 | 3,060 | 3,060 | 3,005 | 3,030 | -1.46% | 146,900 | 719億3780万 | -3.23% |
| 04/17 | （空売り報告）Diversified Select Opportunities, LLC 146,400株（0.61%）+0.11% |
| 04/16 | 3,045 | 3,075 | 3,020 | 3,075 | +0.99% | 190,200 | 730億618万 | -2.04% |
| 04/15 | 3,150 | 3,150 | 3,005 | 3,045 | -1.46% | 241,600 | 722億9393万 | -3.27% |
| 04/14 | 3,130 | 3,140 | 3,080 | 3,090 | -0.96% | 206,300 | 733億6231万 | -2.12% |
| 04/14 | （空売り報告）Diversified Select Opportunities, LLC 120,500株（0.5%）新規 |
| 04/13 | 3,150 | 3,175 | 3,075 | 3,120 | -2.04% | 243,500 | 740億7457万 | -1.17% |
| 04/10 | 3,205 | 3,255 | 3,175 | 3,185 | +0.47% | 230,800 | 756億1779万 | +0.63% |
| 04/09 | 3,235 | 3,235 | 3,140 | 3,170 | -2.01% | 205,100 | 752億6166万 | 0% |
| 04/08 | 3,215 | 3,240 | 3,185 | 3,235 | +5.03% | 253,200 | 768億488万 | +2.05% |
| 04/07 | 3,075 | 3,120 | 3,050 | 3,080 | +0.16% | 148,300 | 731億2489万 | -3.14% |
| 04/06 | 3,055 | 3,105 | 3,055 | 3,075 | +1.32% | 106,200 | 730億618万 | -4.06% |
| 04/03 | 3,080 | 3,080 | 3,015 | 3,035 | +0.5% | 134,900 | 720億5651万 | -6.18% |
| 04/02 | 3,150 | 3,190 | 3,020 | 3,020 | -3.21% | 256,400 | 717億38万 | -7.42% |
| 04/01 | 3,100 | 3,120 | 3,025 | 3,120 | +7.07% | 213,900 | 740億7457万 | -5.22% |
| 03/31 | 2,909 | 2,999 | 2,882 | 2,914 | -3.03% | 368,300 | 691億8375万 | -12.2% |
| 03/31 | （空売り報告）UBS AG 104,992株（0.44%）-0.09%義務消失 |
| 03/30 | 2,935 | 3,020 | 2,909 | 3,005 | -3.69% | 307,900 | 713億4425万 | -10.54% |
| 03/27 | 3,120 | 3,150 | 3,070 | 3,120 | -1.42% | 228,100 | 740億7457万 | -7.99% |
| 03/27 | （空売り報告）UBS AG 126,192株（0.53%）再IN |
| 03/26 | 3,215 | 3,240 | 3,120 | 3,165 | -1.4% | 179,400 | 751億4295万 | -7.29% |
| 03/25 | 3,195 | 3,245 | 3,175 | 3,210 | +3.55% | 208,300 | 762億1133万 | -6.39% |
| 03/24 | 3,180 | 3,200 | 3,050 | 3,100 | +1.97% | 215,500 | 735億9973万 | -9.96% |
| 03/23 | 3,110 | 3,120 | 2,990 | 3,040 | -6.89% | 350,900 | 721億7522万 | -12.09% |
| 03/19 | 3,370 | 3,390 | 3,255 | 3,265 | -5.77% | 283,600 | 775億1714万 | -6.21% |
| 03/18 | 3,315 | 3,465 | 3,295 | 3,465 | +6.78% | 288,500 | 822億6551万 | -0.8% |
| 03/17 | 3,280 | 3,335 | 3,220 | 3,245 | 0% | 181,600 | 770億4230万 | -7.18% |
| 03/16 | 3,230 | 3,310 | 3,200 | 3,245 | +0.78% | 253,000 | 770億4230万 | -7.47% |
| 03/13 | 3,125 | 3,240 | 3,120 | 3,220 | -0.46% | 220,800 | 764億4875万 | -8.34% |
| 03/12 | 3,235 | 3,305 | 3,205 | 3,235 | -1.82% | 233,800 | 768億488万 | -8.17% |
| 03/11 | 3,280 | 3,360 | 3,270 | 3,295 | +0.76% | 199,200 | 782億2939万 | -6.66% |
| 03/10 | 3,210 | 3,360 | 3,200 | 3,270 | +5.48% | 295,500 | 776億3584万 | -7.42% |
| 03/09 | 3,020 | 3,110 | 2,970 | 3,100 | -6.06% | 578,300 | 735億9973万 | -12.23% |
| 03/06 | 3,215 | 3,320 | 3,190 | 3,300 | -0.6% | 361,300 | 783億4810万 | -6.75% |
| 03/05 | 3,300 | 3,380 | 3,240 | 3,320 | +5.06% | 463,500 | 788億2294万 | -6.19% |
| 03/04 | 3,315 | 3,345 | 3,055 | 3,160 | -9.33% | 886,500 | 750億2424万 | -10.73% |
| 03/03 | （5%ルール）野村證券（0.21%）ノムラインターナショナルピーエルシー(NOMURA IN…（1.17%）野村アセットマネジメント（4.26%） |
| 03/03 | 3,710 | 3,850 | 3,485 | 3,485 | -6.44% | 619,900 | 827億4034万 | -1.75% |
| 03/02 | 3,735 | 3,775 | 3,630 | 3,725 | -2.36% | 351,500 | 884億3839万 | +5.05% |
| 02/27 | 3,765 | 3,830 | 3,695 | 3,815 | +2.55% | 322,300 | 905億7515万 | +7.95% |
| 02/26 | 3,740 | 3,850 | 3,705 | 3,720 | -0.93% | 359,900 | 883億1968万 | +5.77% |
| 02/25 | 3,770 | 3,810 | 3,705 | 3,755 | -0.92% | 258,500 | 891億5064万 | +7.07% |
| 02/24 | 3,970 | 3,970 | 3,750 | 3,790 | -3.32% | 442,200 | 899億8161万 | +8.35% |
| 02/20 | 3,830 | 3,975 | 3,815 | 3,920 | +2.62% | 421,000 | 930億6805万 | +12.22% |
| 02/19 | 3,695 | 3,870 | 3,610 | 3,820 | +3.95% | 519,000 | 906億9386万 | +9.86% |
| 02/18 | 3,600 | 3,700 | 3,590 | 3,675 | +3.81% | 441,800 | 872億5129万 | +6.15% |
| 02/17 | 3,525 | 3,560 | 3,475 | 3,540 | -0.56% | 274,400 | 840億4614万 | +2.67% |
| 02/16 | 3,490 | 3,615 | 3,480 | 3,560 | +2.01% | 377,900 | 845億2098万 | +3.58% |
| 02/16 | （空売り報告）Nomura International plc 43,850株（0.18%）-0.33%義務消失 |
| 02/13 | 3,560 | 3,570 | 3,400 | 3,490 | -3.59% | 442,700 | 828億5905万 | +1.84% |
| 02/13 | （空売り報告）Nomura International plc 122,390株（0.51%）再IN |
| 02/12 | 3,580 | 3,650 | 3,565 | 3,620 | +1.54% | 481,000 | 859億4549万 | +5.82% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 108,226株（0.45%）-0.14%義務消失 |
| 02/10 | 3,530 | 3,580 | 3,450 | 3,565 | +0.71% | 964,500 | 846億3969万 | +4.67% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 142,126株（0.59%）-0.42% |
| 02/09 | 3,600 | 3,600 | 3,460 | 3,540 | +0.57% | 556,400 | 840億4614万 | +4.36% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 239,826株（1.01%）-0.09% |
| 02/06 | 3,320 | 3,520 | 3,280 | 3,520 | +3.83% | 445,300 | 835億7131万 | +4.14% |
| 02/06 | （空売り報告）Nomura International plc 84,044株（0.35%）-0.25%義務消失 |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 261,826株（1.1%）-0.13% |
| 02/05 | 3,425 | 3,465 | 3,315 | 3,390 | -2.16% | 391,700 | 804億8487万 | +0.56% |
| 02/04 | 3,350 | 3,475 | 3,330 | 3,465 | +1.32% | 404,200 | 822億6551万 | +2.94% |
| 02/04 | （空売り報告）Nomura International plc 143,659株（0.6%）+0.07% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 97,700株（0.41%）-0.12%義務消失 |
| 02/03 | 3,335 | 3,445 | 3,300 | 3,420 | +2.55% | 389,900 | 811億9712万 | +1.73% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 126,900株（0.53%）-0.07% |
| 02/02 | 3,205 | 3,450 | 3,170 | 3,335 | +1.83% | 702,700 | 791億7906万 | -0.68% |
| 02/02 | （空売り報告）Nomura International plc 126,463株（0.53%）再IN |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 144,100株（0.6%）再IN |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算補足説明資料 |
| 01/30 | （IR情報）16:00 2026年3月期通期連結業績予想の修正及び期末配当予想の修正に関するお知らせ |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 3,290 | 3,295 | 3,210 | 3,275 | -0.15% | 382,800 | 777億5455万 | -2.47% |
| 01/29 | 3,315 | 3,315 | 3,240 | 3,280 | 0% | 189,200 | 778億7326万 | -2.41% |
| 01/28 | 3,325 | 3,325 | 3,230 | 3,280 | -2.09% | 263,700 | 778億7326万 | -2.38% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 292,826株（1.23%）+0.07% |
| 01/27 | 3,340 | 3,350 | 3,270 | 3,350 | +0.15% | 138,300 | 795億3519万 | -0.15% |
| 01/26 | 3,400 | 3,405 | 3,335 | 3,345 | -2.9% | 233,200 | 794億1648万 | -0.24% |
| 01/23 | 3,435 | 3,520 | 3,425 | 3,445 | +0.58% | 234,700 | 817億9067万 | +2.81% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 276,526株（1.16%）+0.07% |
| 01/22 | 3,415 | 3,455 | 3,370 | 3,425 | +0.59% | 193,200 | 813億1583万 | +2.12% |
| 01/21 | 3,350 | 3,440 | 3,350 | 3,405 | -1.45% | 188,400 | 808億4099万 | +1.55% |
| 01/20 | 3,570 | 3,580 | 3,420 | 3,455 | -2.68% | 210,700 | 820億2809万 | +3.17% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 260,826株（1.09%）-0.02% |
| 01/19 | 3,590 | 3,640 | 3,505 | 3,550 | -2.61% | 285,300 | 842億8356万 | +6.03% |
| 01/16 | 3,540 | 3,650 | 3,525 | 3,645 | +3.4% | 463,400 | 865億3904万 | +9.03% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 265,226株（1.11%）+0.05% |
| 01/15 | 3,515 | 3,560 | 3,450 | 3,525 | +1.88% | 372,800 | 836億9002万 | +5.54% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 253,026株（1.06%）+0.07% |
| 01/14 | 3,350 | 3,490 | 3,330 | 3,460 | +4.22% | 415,800 | 821億4680万 | +3.97% |
| 01/14 | （空売り報告）シティグループ証券 109,979株（0.46%）-0.05%義務消失 |
| 01/13 | 3,380 | 3,380 | 3,270 | 3,320 | +1.68% | 312,200 | 788億2294万 | +0.09% |
| 01/09 | 3,310 | 3,330 | 3,235 | 3,265 | -1.36% | 267,700 | 775億1714万 | -1.36% |
| 01/08 | 3,355 | 3,380 | 3,310 | 3,310 | -0.6% | 222,900 | 785億8552万 | +0.09% |
| 01/07 | 3,275 | 3,390 | 3,250 | 3,330 | +2.15% | 388,300 | 790億6036万 | +0.85% |
| 01/06 | 3,250 | 3,335 | 3,215 | 3,260 | +1.56% | 283,500 | 773億9843万 | -1.3% |
| 01/06 | （空売り報告）Barclays Capital Securities Ltd 74,408株（0.31%）-0.19%義務消失 |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 236,259株（0.99%）-0.02% |
| 01/05 | 3,230 | 3,285 | 3,210 | 3,210 | -0.47% | 221,400 | 762億1133万 | -2.73% |
| 2025 |
| 12/30 | 3,270 | 3,290 | 3,220 | 3,225 | -2.27% | 140,100 | 765億6746万 | -2.12% |
| 12/30 | （空売り報告）Barclays Capital Securities Ltd 119,108株（0.5%）再IN |
| 12/29 | 3,300 | 3,340 | 3,260 | 3,300 | +0.76% | 157,200 | 783億4810万 | +0.33% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 240,760株（1.01%）+0.02% |
| 12/26 | 3,370 | 3,380 | 3,245 | 3,275 | -2.82% | 255,700 | 777億5455万 | -0.15% |
| 12/25 | （IR情報）15:00 本社・川崎製作所の再編に関するお知らせ |
| 12/25 | 3,320 | 3,370 | 3,300 | 3,370 | +1.97% | 138,000 | 800億1003万 | +2.87% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 237,147株（0.99%）-0.02% |
| 12/24 | 3,340 | 3,370 | 3,305 | 3,305 | -1.05% | 124,800 | 784億6681万 | +1.19% |
| 12/23 | 3,320 | 3,350 | 3,300 | 3,340 | -0.3% | 113,900 | 792億9777万 | +2.45% |
| 12/22 | 3,290 | 3,385 | 3,270 | 3,350 | +3.24% | 275,700 | 795億3519万 | +2.82% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 240,608株（1.01%）+0.07% |
| 12/19 | 3,185 | 3,265 | 3,180 | 3,245 | +2.2% | 161,900 | 770億4230万 | -0.18% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 223,208株（0.94%）+0.14% |
| 12/18 | 3,220 | 3,225 | 3,145 | 3,175 | -3.5% | 260,900 | 753億8037万 | -2.37% |
| 12/17 | 3,350 | 3,360 | 3,250 | 3,290 | -0.45% | 189,500 | 781億1068万 | +0.98% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 192,308株（0.8%）+0.06% |
| 12/16 | 3,485 | 3,510 | 3,295 | 3,305 | -5.84% | 377,600 | 784億6681万 | +1.41% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 116,308株（0.48%）-0.04%義務消失 |
| 12/15 | 3,350 | 3,515 | 3,330 | 3,510 | +2.93% | 309,500 | 833億3389万 | +7.6% |
| 12/12 | 3,330 | 3,415 | 3,320 | 3,410 | +3.18% | 203,900 | 809億5970万 | +4.79% |
| 12/12 | （空売り報告）シティグループ証券 121,379株（0.51%）新規 |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 124,408株（0.52%）-0.09% |
| 12/11 | 3,405 | 3,450 | 3,300 | 3,305 | -3.5% | 243,300 | 784億6681万 | +1.63% |
| 12/11 | （空売り報告）Barclays Capital Securities Ltd 145,408株（0.61%）+0.07% |
| 12/10 | 3,450 | 3,450 | 3,385 | 3,425 | -0.15% | 218,700 | 813億1583万 | +5.22% |
| 12/09 | （空売り報告）Barclays Capital Securities Ltd 129,808株（0.54%）再IN |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 175,808株（0.74%）+0.07% |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 93,608株（0.39%）-0.18%義務消失 |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 159,463株（0.67%）-0.23% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 214,263株（0.9%）+0.16% |
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。
