| 2026 |
| 09/11 | 787 | 792 | 785 | 785 | -0.88% | 68,300 | 458億387万 | -1.26% |
| 09/10 | 790 | 795 | 786 | 792 | +0.25% | 54,100 | 462億1231万 | -0.25% |
| 09/09 | 796 | 801 | 790 | 790 | -1.37% | 64,500 | 460億9561万 | -0.25% |
| 09/09 | （空売り報告）モルガン・スタンレーMUFG証券 410,196株（0.7%）+0.02% |
| 09/08 | 784 | 801 | 777 | 801 | +2.04% | 141,100 | 467億3745万 | +1.39% |
| 09/07 | 803 | 806 | 785 | 785 | -2.36% | 149,700 | 458億387万 | -0.38% |
| 09/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 406,162株（0.69%）-0.09% |
| 09/04 | 792 | 808 | 792 | 804 | +1.64% | 134,500 | 469億1249万 | +2.03% |
| 09/03 | 801 | 801 | 791 | 791 | -0.63% | 77,900 | 461億5396万 | +0.64% |
| 09/02 | 810 | 812 | 795 | 796 | -2.21% | 167,300 | 464億4570万 | +1.4% |
| 09/01 | 800 | 819 | 800 | 814 | +1.12% | 138,100 | 474億9598万 | +3.96% |
| 08/31 | 805 | 819 | 801 | 805 | +0.5% | 237,300 | 469億7084万 | +3.07% |
| 08/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 458,562株（0.78%）-0.02% |
| 08/28 | 794 | 809 | 793 | 801 | +0.75% | 135,500 | 467億3745万 | +2.96% |
| 08/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 471,662株（0.8%）+0.06% |
| 08/27 | 807 | 814 | 795 | 795 | -1.49% | 128,900 | 463億8735万 | +2.58% |
| 08/26 | 818 | 822 | 807 | 807 | -0.74% | 137,800 | 470億8754万 | +4.4% |
| 08/26 | （空売り報告）モルガン・スタンレーMUFG証券 400,796株（0.68%）-0.03% |
| 08/25 | 823 | 829 | 809 | 813 | -1.22% | 135,900 | 474億3763万 | +5.45% |
| 08/24 | 834 | 844 | 820 | 823 | -1.2% | 244,500 | 480億2112万 | +7.16% |
| 08/24 | （空売り報告）Barclays Capital Securities Ltd 322,996株（0.55%）-0.11% |
| 08/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 432,662株（0.74%）+0.09% |
| 08/21 | 826 | 834 | 815 | 833 | +0.85% | 179,500 | 486億461万 | +8.89% |
| 08/20 | 818 | 830 | 804 | 826 | +1.35% | 219,500 | 481億9617万 | +8.54% |
| 08/20 | （空売り報告）Barclays Capital Securities Ltd 386,696株（0.66%）-0.12% |
| 08/19 | 795 | 818 | 792 | 815 | +3.03% | 270,800 | 475億5433万 | +7.66% |
| 08/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 381,962株（0.65%）-0.06% |
| 08/18 | 794 | 800 | 780 | 791 | +0.51% | 164,700 | 461億5396万 | +4.91% |
| 08/17 | 784 | 797 | 765 | 787 | +0.38% | 149,500 | 459億2056万 | +4.65% |
| 08/14 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/14 | 758 | 784 | 752 | 784 | +2.35% | 199,600 | 457億4552万 | +4.53% |
| 08/13 | 756 | 768 | 751 | 766 | +1.19% | 81,300 | 446億9524万 | +2.54% |
| 08/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 415,762株（0.71%）+0.03% |
| 08/12 | 760 | 765 | 751 | 757 | -0.39% | 67,300 | 441億7010万 | +1.61% |
| 08/10 | 768 | 770 | 757 | 760 | +0.26% | 49,200 | 443億4514万 | +2.15% |
| 08/07 | 757 | 765 | 750 | 758 | +0.4% | 74,800 | 442億2845万 | +2.16% |
| 08/06 | 738 | 755 | 738 | 755 | +2.03% | 42,700 | 440億5340万 | +1.89% |
| 08/06 | （空売り報告）Barclays Capital Securities Ltd 460,296株（0.78%）-0.02% |
| 08/05 | 745 | 751 | 738 | 740 | -0.67% | 40,000 | 431億7817万 | 0% |
| 08/05 | （空売り報告）Barclays Capital Securities Ltd 467,896株（0.8%）+0.1% |
| 08/04 | 753 | 764 | 745 | 745 | -1.06% | 64,800 | 434億6991万 | +0.68% |
| 08/03 | 765 | 769 | 751 | 753 | -2.21% | 100,300 | 439億3670万 | +1.76% |
| 07/31 | 767 | 773 | 761 | 770 | +1.18% | 171,400 | 449億2863万 | +4.19% |
| 07/31 | （空売り報告）モルガン・スタンレーMUFG証券 416,696株（0.71%）+0.02% |
| 07/30 | 760 | 770 | 759 | 761 | -1.04% | 95,200 | 444億349万 | +3.26% |
| 07/29 | 753 | 769 | 751 | 769 | +2.53% | 130,300 | 448億7028万 | +4.48% |
| 07/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 291,652株（0.49%）-0.01%義務消失 |
| 07/28 | 751 | 752 | 742 | 750 | -0.4% | 39,100 | 437億6166万 | +2.18% |
| 07/27 | 739 | 753 | 737 | 753 | +2.73% | 78,500 | 439億3670万 | +2.87% |
| 07/24 | 735 | 740 | 733 | 733 | -0.95% | 23,800 | 427億6972万 | +0.27% |
| 07/23 | 744 | 744 | 735 | 740 | -0.67% | 31,400 | 431億7817万 | +1.37% |
| 07/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 297,352株（0.5%）-0.01% |
| 07/22 | 739 | 745 | 736 | 745 | -0.13% | 32,700 | 434億6991万 | +2.19% |
| 07/21 | 745 | 751 | 743 | 746 | +0.95% | 68,000 | 435億2826万 | +2.47% |
| 07/17 | 735 | 746 | 735 | 739 | +0.14% | 54,700 | 431億1982万 | +1.65% |
| 07/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 303,352株（0.51%）-0.01% |
| 07/16 | 730 | 740 | 730 | 738 | +0.82% | 24,900 | 430億6147万 | +1.65% |
| 07/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 306,652株（0.52%）-0.01% |
| 07/15 | 736 | 744 | 732 | 732 | -0.54% | 34,700 | 427億1138万 | +0.97% |
| 07/14 | 740 | 748 | 736 | 736 | 0% | 31,200 | 429億4477万 | +1.52% |
| 07/13 | 743 | 746 | 736 | 736 | -1.87% | 42,300 | 429億4477万 | +1.66% |
| 07/10 | 730 | 750 | 727 | 750 | +2.88% | 137,100 | 437億6166万 | +3.73% |
| 07/09 | 720 | 730 | 720 | 729 | +1.25% | 44,400 | 425億3633万 | +1.11% |
| 07/09 | （空売り報告）Diversified Select Opportunities, LLC 408,500株（0.7%）+0.1% |
| 07/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 314,852株（0.53%）-0.01% |
| 07/08 | 722 | 727 | 717 | 720 | +0.28% | 62,400 | 420億1119万 | 0% |
| 07/07 | 726 | 730 | 718 | 718 | 0% | 30,400 | 418億9449万 | -0.14% |
| 07/06 | 720 | 725 | 718 | 718 | -0.28% | 51,400 | 418億9449万 | -0.14% |
| 07/03 | 740 | 740 | 720 | 720 | -1.37% | 52,600 | 420億1119万 | +0.14% |
| 07/02 | 739 | 740 | 724 | 730 | +1.39% | 50,000 | 425億9468万 | +1.53% |
| 07/01 | 743 | 750 | 720 | 720 | -4.38% | 60,100 | 420億1119万 | +0.14% |
| 06/30 | 744 | 760 | 734 | 753 | +1.76% | 144,100 | 439億3670万 | +4.87% |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 399,862株（0.68%）-0.1% |
| 06/29 | 713 | 740 | 711 | 740 | 0% | 98,100 | 431億7817万 | +3.35% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 413,200株（0.7%）+0.01% |
| 06/26 | 721 | 740 | 719 | 740 | +2.64% | 100,000 | 431億7817万 | +3.5% |
| 06/25 | 730 | 730 | 718 | 721 | -1.1% | 30,200 | 420億6954万 | +0.84% |
| 06/24 | 719 | 729 | 712 | 729 | +1.39% | 56,400 | 425億3633万 | +1.96% |
| 06/24 | （空売り報告）モルガン・スタンレーMUFG証券 406,596株（0.69%）-0.01% |
| 06/23 | 705 | 723 | 705 | 719 | +1.84% | 82,100 | 419億5284万 | +0.7% |
| 06/23 | （空売り報告）モルガン・スタンレーMUFG証券 408,596株（0.7%）+0.01% |
| 06/22 | 708 | 712 | 706 | 706 | -0.28% | 24,500 | 411億9430万 | -1.26% |
| 06/19 | 716 | 717 | 708 | 708 | -1.12% | 37,800 | 413億1100万 | -0.98% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 407,800株（0.69%）-0.03% |
| 06/18 | 717 | 719 | 712 | 716 | +0.28% | 25,500 | 417億7779万 | +0.28% |
| 06/17 | 714 | 718 | 713 | 714 | 0% | 30,900 | 416億6110万 | +0.14% |
| 06/16 | 717 | 718 | 714 | 714 | -0.42% | 20,700 | 416億6110万 | +0.14% |
| 06/15 | 720 | 721 | 715 | 717 | -0.55% | 27,500 | 418億3614万 | +0.7% |
| 06/12 | 729 | 729 | 720 | 721 | 0% | 51,500 | 420億6954万 | +1.26% |
| 06/11 | 724 | 725 | 712 | 721 | -0.28% | 32,400 | 420億6954万 | +1.26% |
| 06/10 | 720 | 724 | 711 | 723 | +0.42% | 49,800 | 421億8624万 | +1.4% |
| 06/09 | 708 | 720 | 706 | 720 | +1.98% | 43,300 | 420億1119万 | +1.27% |
| 06/08 | 704 | 709 | 700 | 706 | +0.28% | 66,200 | 411億9430万 | -0.7% |
| 06/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 316,152株（0.54%）+0.01% |
| 06/05 | 704 | 712 | 703 | 704 | +0.57% | 40,000 | 410億7761万 | -1.12% |
| 06/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 314,152株（0.53%）-0.01% |
| 06/04 | 700 | 704 | 700 | 700 | -0.14% | 34,500 | 408億4421万 | -1.69% |
| 06/03 | 710 | 710 | 701 | 701 | -1.54% | 52,800 | 409億256万 | -1.68% |
| 06/02 | 710 | 718 | 702 | 712 | -0.56% | 47,500 | 415億4440万 | -0.14% |
| 06/01 | 722 | 724 | 711 | 716 | -0.83% | 49,800 | 417億7779万 | +0.28% |
| 06/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 319,752株（0.54%）-0.02% |
| 05/29 | 721 | 730 | 721 | 722 | +0.14% | 34,400 | 421億2789万 | +0.98% |
| 05/28 | 717 | 721 | 713 | 721 | +0.84% | 55,500 | 420億6954万 | +0.7% |
| 05/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 332,452株（0.56%）-0.01% |
| 05/27 | 703 | 719 | 702 | 715 | +1.71% | 52,800 | 417億1944万 | -0.28% |
| 05/26 | 710 | 710 | 701 | 703 | -1.68% | 54,500 | 410億1926万 | -2.09% |
| 05/25 | 720 | 724 | 714 | 715 | -0.69% | 53,500 | 417億1944万 | -0.69% |
| 05/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 336,952株（0.57%）-0.01% |
| 05/22 | 730 | 730 | 720 | 720 | -1.37% | 41,400 | 420億1119万 | 0% |
| 05/21 | 720 | 731 | 718 | 730 | +1.67% | 69,100 | 425億9468万 | +1.25% |
| 05/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 339,252株（0.58%）-0.01% |
| 05/20 | 721 | 729 | 715 | 718 | -0.69% | 58,000 | 418億9449万 | -0.28% |
| 05/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 347,952株（0.59%）-0.01% |
| 05/19 | 719 | 728 | 714 | 723 | +1.83% | 60,300 | 421億8624万 | +0.28% |
| 05/18 | 702 | 717 | 702 | 710 | +1.43% | 59,300 | 414億2770万 | -1.53% |
| 05/18 | （空売り報告）モルガン・スタンレーMUFG証券 407,796株（0.69%）-0.01% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 695 | 701 | 694 | 700 | +1.3% | 38,500 | 408億4421万 | -3.18% |
| 05/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 354,452株（0.6%）-0.01% |
| 05/14 | 700 | 705 | 691 | 691 | -1.43% | 49,900 | 403億1907万 | -4.56% |
| 05/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 356,152株（0.61%）+0.01% |
| 05/13 | 705 | 709 | 700 | 701 | +0.14% | 44,100 | 409億256万 | -3.44% |
| 05/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 355,652株（0.6%）-0.01% |
| 05/12 | 705 | 710 | 700 | 700 | -1.27% | 38,000 | 408億4421万 | -3.71% |
| 05/11 | 715 | 715 | 702 | 709 | -0.84% | 60,800 | 413億6935万 | -2.61% |
| 05/08 | 713 | 722 | 713 | 715 | -3.38% | 48,400 | 417億1944万 | -1.65% |
| 05/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 360,952株（0.61%）-0.01% |
| 05/07 | 702 | 740 | 700 | 740 | +7.71% | 151,900 | 431億7817万 | +1.79% |
| 05/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 362,552株（0.62%）-0.01% |
| 05/01 | 710 | 710 | 682 | 687 | -3.24% | 166,000 | 400億8568万 | -5.37% |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 408,896株（0.7%）+0.01% |
| 05/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 371,452株（0.63%）-0.03% |
| 04/30 | 725 | 726 | 709 | 710 | -4.05% | 87,600 | 414億2770万 | -2.2% |
| 04/28 | 711 | 740 | 710 | 740 | +4.37% | 62,400 | 431億7817万 | +1.79% |
| 04/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 386,452株（0.66%）+0.01% |
| 04/27 | 709 | 717 | 706 | 709 | +0.14% | 61,000 | 413億6935万 | -2.21% |
| 04/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 384,452株（0.65%）-0.01% |
| 04/24 | 715 | 716 | 707 | 708 | -1.26% | 41,100 | 413億1100万 | -2.34% |
| 04/23 | 730 | 730 | 717 | 717 | -2.05% | 62,600 | 418億3614万 | -0.97% |
| 04/22 | 752 | 752 | 732 | 732 | -1.21% | 61,900 | 427億1138万 | +1.24% |
| 04/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 390,152株（0.66%）-0.01% |
| 04/21 | 755 | 763 | 741 | 741 | -1.85% | 96,400 | 432億3652万 | +2.92% |
| 04/21 | （空売り報告）大和証券 289,950株（0.49%）-0.02%義務消失 |
| 04/20 | 745 | 755 | 740 | 755 | +1.34% | 74,600 | 440億5340万 | +5.3% |
| 04/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 395,552株（0.67%）-0.01% |
| 04/17 | 736 | 751 | 736 | 745 | +1.22% | 121,300 | 434億6991万 | +4.34% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 399,552株（0.68%）-0.01% |
| 04/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 456,544株（0.78%）-0.03% |
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。
