| 2026 |
| 03/09 | 4,578 | 4,632 | 4,380 | 4,576 | -7.14% | 2,002,900 | 9437億7653万 | -4.83% |
| 03/06 | 4,784 | 4,963 | 4,784 | 4,928 | +1.21% | 1,237,500 | 1兆163億 | +3.1% |
| 03/05 | 5,088 | 5,134 | 4,869 | 4,869 | +1.44% | 1,719,300 | 1兆42億 | +2.74% |
| 03/05 | （空売り報告）UBS AG 1,484,221株（0.71%）+0.02% |
| 03/04 | 4,966 | 5,042 | 4,741 | 4,800 | -6.08% | 1,808,400 | 9899億7538万 | +2.11% |
| 03/03 | 5,441 | 5,548 | 5,111 | 5,111 | -6.37% | 1,745,400 | 1兆541億 | +9.54% |
| 03/02 | 5,352 | 5,490 | 5,318 | 5,459 | -1.68% | 1,787,700 | 1兆1258億 | +18.11% |
| 02/27 | 5,412 | 5,565 | 5,382 | 5,552 | +2.32% | 1,713,800 | 1兆1450億 | +21.67% |
| 02/27 | （空売り報告）JPM Securities Japan Co Ltd. 976,663株（0.47%）-0.14%義務消失 |
| 02/26 | 5,541 | 5,630 | 5,405 | 5,426 | -1.92% | 2,152,200 | 1兆1190億 | +20.63% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 1,273,365株（0.61%）+0.02% |
| 02/25 | 5,379 | 5,655 | 5,323 | 5,532 | +4.57% | 2,834,600 | 1兆1409億 | +24.59% |
| 02/25 | （空売り報告）JPM Securities Japan Co Ltd. 1,222,765株（0.59%）-0.07% |
| 02/25 | （空売り報告）UBS AG 1,442,805株（0.69%）-0.02% |
| 02/24 | 5,252 | 5,325 | 5,163 | 5,290 | +2.34% | 1,431,600 | 1兆910億 | +20.83% |
| 02/20 | 5,139 | 5,198 | 5,098 | 5,169 | +0.82% | 1,648,500 | 1兆660億 | +19.43% |
| 02/19 | 4,910 | 5,134 | 4,862 | 5,127 | +6.86% | 2,358,600 | 1兆574億 | +19.68% |
| 02/19 | （空売り報告）JPM Securities Japan Co Ltd. 1,367,558株（0.66%）+0.12% |
| 02/19 | （空売り報告）UBS AG 1,467,505株（0.71%）+0.03% |
| 02/18 | 4,828 | 4,862 | 4,785 | 4,798 | -1.26% | 970,500 | 9895億6289万 | +13.13% |
| 02/17 | 4,730 | 4,859 | 4,695 | 4,859 | +3.27% | 1,100,500 | 1兆21億 | +15.42% |
| 02/17 | （空売り報告）UBS AG 1,420,405株（0.68%）-0.11% |
| 02/16 | 4,755 | 4,793 | 4,687 | 4,705 | -0.8% | 996,000 | 9703億8212万 | +12.67% |
| 02/16 | （空売り報告）JPM Securities Japan Co Ltd. 1,127,586株（0.54%）再IN |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,006,273株（0.48%）-0.05%義務消失 |
| 02/13 | 4,765 | 4,917 | 4,707 | 4,743 | -1.6% | 1,759,500 | 9782億1942万 | +14.37% |
| 02/12 | 4,930 | 5,027 | 4,795 | 4,820 | -1.03% | 1,577,900 | 9941億28万 | +17.05% |
| 02/12 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,131,064株（0.54%）新規 |
| 02/12 | （空売り報告）UBS AG 1,639,105株（0.79%）+0.14% |
| 02/10 | 4,910 | 5,043 | 4,859 | 4,870 | -1.04% | 1,916,100 | 1兆44億 | +19.19% |
| 02/09 | 4,912 | 5,034 | 4,863 | 4,921 | +8.58% | 4,904,400 | 1兆149億 | +21.48% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,100,090株（0.53%）再IN |
| 02/06 | 4,310 | 4,599 | 4,288 | 4,532 | +7.93% | 4,972,900 | 9347億175万 | +12.93% |
| 02/06 | （空売り報告）UBS AG 1,343,685株（0.65%）再IN |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 976,700株（0.47%）-0.21%義務消失 |
| 02/05 | （IR情報）15:35 2026年3月期第3四半期決算短信〔米国基準〕(連結) |
| 02/05 | （IR情報）15:35 2026年3月期第3四半期決算説明資料 |
| 02/05 | 4,238 | 4,272 | 4,172 | 4,199 | +2.46% | 2,935,400 | 8660億2221万 | +5.21% |
| 02/05 | （空売り報告）UBS AG 1,020,273株（0.49%）-0.07%義務消失 |
| 02/04 | 3,988 | 4,123 | 3,988 | 4,098 | +2.09% | 2,173,900 | 8451億9148万 | +2.94% |
| 02/03 | 3,954 | 4,019 | 3,930 | 4,014 | +3% | 1,619,800 | 8278億6691万 | +0.96% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 844,195株（0.4%）-0.13%義務消失 |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,404,821株（0.68%）-0.2% |
| 02/02 | 3,937 | 3,987 | 3,888 | 3,897 | -0.51% | 1,186,400 | 8037億3626万 | -1.91% |
| 02/02 | （空売り報告）UBS AG 1,167,593株（0.56%）新規 |
| 01/30 | 3,870 | 3,926 | 3,870 | 3,917 | +1.08% | 1,115,300 | 8078億6116万 | -1.48% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 1,096,695株（0.53%）-0.13% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,819,495株（0.88%）+0.18% |
| 01/29 | 3,866 | 3,891 | 3,832 | 3,875 | -0.23% | 1,389,600 | 7991億9887万 | -2.56% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 1,378,595株（0.66%）+0.14% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,445,289株（0.7%）+0.03% |
| 01/28 | 3,880 | 3,905 | 3,861 | 3,884 | -1.04% | 1,517,500 | 8010億5508万 | -2.36% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,402,431株（0.67%）+0.08% |
| 01/27 | 3,921 | 3,975 | 3,905 | 3,925 | +0.08% | 1,000,800 | 8095億1112万 | -1.36% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 1,075,097株（0.52%）再IN |
| 01/26 | 3,941 | 3,951 | 3,865 | 3,922 | -2.12% | 1,552,400 | 8088億9238万 | -1.46% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 985,242株（0.47%）-0.04%義務消失 |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,225,416株（0.59%）-0.08% |
| 01/23 | 4,032 | 4,039 | 3,988 | 4,007 | +0.55% | 857,100 | 8264億2320万 | +0.63% |
| 01/22 | 3,978 | 4,089 | 3,970 | 3,985 | +1.58% | 1,555,800 | 8218億8581万 | +0.05% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 1,068,313株（0.51%）再IN |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,382,678株（0.67%）+0.08% |
| 01/21 | 3,895 | 3,923 | 3,870 | 3,923 | -1.75% | 1,672,700 | 8090億9863万 | -1.61% |
| 01/20 | 3,952 | 4,026 | 3,950 | 3,993 | +0.66% | 997,200 | 8235億3577万 | +0.03% |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 976,338株（0.47%）-0.03%義務消失 |
| 01/19 | 4,029 | 4,029 | 3,943 | 3,967 | -1.98% | 1,062,800 | 8181億7340万 | -0.75% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,226,731株（0.59%）-0.02% |
| 01/16 | 4,040 | 4,118 | 4,018 | 4,047 | -0.52% | 921,000 | 8346億7299万 | +1.15% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 1,050,810株（0.5%）再IN |
| 01/15 | 4,044 | 4,091 | 4,019 | 4,068 | +0.35% | 950,800 | 8390億413万 | +1.6% |
| 01/14 | 4,043 | 4,109 | 4,022 | 4,054 | +0.97% | 1,334,600 | 8361億1671万 | +1.22% |
| 01/14 | （空売り報告）JPM Securities Japan Co Ltd. 450,365株（0.21%）-0.43%義務消失 |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,265,590株（0.61%）+0.08% |
| 01/13 | 4,088 | 4,098 | 4,014 | 4,015 | +0.05% | 1,431,300 | 8280億7316万 | +0.15% |
| 01/09 | 4,003 | 4,056 | 4,001 | 4,013 | +0.65% | 1,259,200 | 8276億6067万 | +0.17% |
| 01/09 | （空売り報告）JPM Securities Japan Co Ltd. 1,330,102株（0.64%）-0.07% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,095,262株（0.53%）再IN |
| 01/08 | 3,993 | 4,019 | 3,956 | 3,987 | -0.87% | 1,262,600 | 8222億9830万 | -0.37% |
| 01/07 | 4,025 | 4,073 | 4,003 | 4,022 | -0.02% | 791,200 | 8295億1687万 | +0.52% |
| 01/07 | （空売り報告）JPM Securities Japan Co Ltd. 1,478,403株（0.71%）+0.08% |
| 01/06 | 4,047 | 4,075 | 4,007 | 4,023 | +0.68% | 883,500 | 8297億2312万 | +0.58% |
| 01/05 | 3,985 | 4,050 | 3,981 | 3,996 | +0.91% | 1,147,800 | 8241億5450万 | -0.03% |
| 01/05 | （空売り報告）JPM Securities Japan Co Ltd. 1,310,750株（0.63%）+0.08% |
| 2025 |
| 12/30 | 3,941 | 3,987 | 3,941 | 3,960 | -0.45% | 682,900 | 8167億2969万 | -0.83% |
| 12/29 | 3,946 | 3,990 | 3,943 | 3,978 | +0.89% | 619,600 | 8204億4210万 | -0.23% |
| 12/26 | 3,983 | 3,992 | 3,943 | 3,943 | -1% | 629,400 | 8132億2353万 | -0.9% |
| 12/26 | （空売り報告）JPM Securities Japan Co Ltd. 1,134,428株（0.55%）-0.05% |
| 12/25 | 3,993 | 3,993 | 3,953 | 3,983 | +1.27% | 547,800 | 8214億7332万 | +0.3% |
| 12/24 | 3,975 | 4,017 | 3,933 | 3,933 | -1.06% | 791,200 | 8111億6108万 | -0.68% |
| 12/23 | 3,938 | 4,003 | 3,935 | 3,975 | +0.91% | 740,500 | 8198億2336万 | +0.56% |
| 12/23 | （空売り報告）JPM Securities Japan Co Ltd. 1,241,448株（0.6%）+0.01% |
| 12/22 | 3,939 | 3,985 | 3,937 | 3,939 | +1.05% | 1,023,800 | 8123億9855万 | -0.3% |
| 12/22 | （空売り報告）JPM Securities Japan Co Ltd. 1,218,748株（0.59%）-0.05% |
| 12/19 | 3,910 | 3,927 | 3,891 | 3,898 | -0.43% | 1,935,700 | 8039億4251万 | -1.37% |
| 12/18 | 3,901 | 3,943 | 3,887 | 3,915 | -0.96% | 823,400 | 8074億4867万 | -0.96% |
| 12/18 | （空売り報告）JPM Securities Japan Co Ltd. 1,333,490株（0.64%）+0.13% |
| 12/17 | 3,960 | 3,962 | 3,892 | 3,953 | -0.65% | 1,088,800 | 8152億8597万 | +0.03% |
| 12/16 | 3,964 | 4,016 | 3,939 | 3,979 | -1.02% | 1,116,000 | 8206億4834万 | +0.76% |
| 12/16 | （空売り報告）JPM Securities Japan Co Ltd. 1,064,066株（0.51%）再IN |
| 12/15 | （IR情報）16:00 当社子会社(オムロンヘルスケア株式会社)による株式会社松屋アールアンドディ株券等(証券コード:7317)に対する公開買付けの開始予定に関するお知らせ |
| 12/15 | 4,001 | 4,028 | 3,963 | 4,020 | -2% | 1,211,100 | 8291億438万 | +1.93% |
| 12/12 | 4,081 | 4,102 | 4,042 | 4,102 | +1.43% | 1,018,700 | 8460億1646万 | +3.77% |
| 12/11 | 4,102 | 4,129 | 4,014 | 4,044 | -1.41% | 832,700 | 8340億5426万 | +2.12% |
| 12/10 | 4,051 | 4,134 | 4,043 | 4,102 | +0.76% | 828,400 | 8460億1646万 | +3.38% |
| 12/09 | 4,080 | 4,116 | 4,029 | 4,071 | -1.12% | 995,200 | 8396億2287万 | +2.26% |
| 12/08 | 4,150 | 4,150 | 4,100 | 4,117 | +0.15% | 681,600 | 8491億1013万 | +3.16% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,002,430株（0.48%）-0.05%義務消失 |
| 12/05 | 4,106 | 4,111 | 4,061 | 4,111 | -0.63% | 797,900 | 8478億7266万 | +2.78% |
| 12/04 | 3,924 | 4,154 | 3,921 | 4,137 | +4.73% | 1,621,800 | 8532億3503万 | +3.17% |
| 12/04 | （空売り報告）Barclays Capital Securities Ltd 826,919株（0.4%）-0.1%義務消失 |
| 12/03 | 3,930 | 3,986 | 3,916 | 3,950 | +0.89% | 685,300 | 8146億6724万 | -1.74% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,109,077株（0.53%）-0.18% |
| 12/02 | 3,937 | 3,949 | 3,891 | 3,915 | -0.89% | 871,900 | 8074億4867万 | -3.12% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 1,033,619株（0.5%）再IN |
| 12/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,482,976株（0.71%）+0.06% |
| 12/01 | 4,000 | 4,018 | 3,950 | 3,950 | -1.23% | 783,900 | 8146億6724万 | -2.76% |
| 11/28 | 3,986 | 4,011 | 3,960 | 3,999 | +1.14% | 994,100 | 8247億7324万 | -1.94% |
| 11/27 | 3,923 | 3,980 | 3,892 | 3,954 | +1.67% | 1,010,700 | 8154億9222万 | -3.49% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,358,998株（0.65%）再IN |
| 11/26 | 3,880 | 3,935 | 3,853 | 3,889 | +1.57% | 1,380,300 | 8020億8630万 | -5.52% |
| 11/25 | 3,869 | 3,886 | 3,827 | 3,829 | +1.56% | 1,124,700 | 7897億1161万 | -7.4% |
| 11/21 | 3,690 | 3,802 | 3,690 | 3,770 | +0.8% | 1,456,600 | 7775億4316万 | -9.18% |
| 11/20 | 3,773 | 3,834 | 3,739 | 3,740 | +0.75% | 1,418,000 | 7713億5582万 | -10.35% |
| 11/19 | 3,751 | 3,761 | 3,690 | 3,712 | -1.28% | 1,719,600 | 7655億8096万 | -11.53% |
| 11/18 | 3,868 | 3,878 | 3,753 | 3,760 | -4.08% | 1,670,600 | 7754億8071万 | -10.82% |
| 11/17 | 3,962 | 3,965 | 3,877 | 3,920 | -1.06% | 1,418,200 | 8084億7989万 | -7.57% |
| 11/14 | 3,945 | 4,015 | 3,937 | 3,962 | +0.89% | 2,315,400 | 8171億4218万 | -7.06% |
| 11/13 | 3,940 | 3,946 | 3,905 | 3,927 | +0.74% | 1,275,300 | 8099億2361万 | -8.18% |
| 11/12 | 3,874 | 3,924 | 3,856 | 3,898 | +0.96% | 1,428,000 | 8039億4251万 | -9.2% |
| 11/11 | 3,847 | 3,886 | 3,832 | 3,861 | -0.08% | 1,739,400 | 7963億1145万 | -10.44% |
| 11/10 | 4,038 | 4,060 | 3,864 | 3,864 | -9.04% | 4,945,000 | 7969億3018万 | -10.62% |
| 11/07 | （IR情報）15:35 2026年3月期第2四半期(中間期)決算短信〔米国基準〕(連結) |
| 11/07 | （IR情報）15:35 『中期ロードマップSF 2nd Stage』の策定に関するお知らせ |
| 11/07 | （IR情報）15:35 剰余金の配当(中間配当)の決定および期末配当予想の修正に関するお知らせ |
| 11/07 | （IR情報）15:35 2026年3月期第2四半期決算説明資料 |
| 11/07 | 4,211 | 4,286 | 4,175 | 4,248 | -0.33% | 961,700 | 8761億2821万 | -1.89% |
| 11/06 | 4,311 | 4,328 | 4,252 | 4,262 | +0.5% | 839,300 | 8790億1564万 | -1.34% |
| 11/05 | 4,414 | 4,448 | 4,161 | 4,241 | -4.63% | 1,554,600 | 8746億8450万 | -1.67% |
| 11/04 | 4,310 | 4,504 | 4,310 | 4,447 | +3.18% | 1,421,400 | 9171億7094万 | +3.37% |
| 10/31 | 4,314 | 4,353 | 4,291 | 4,310 | -0.6% | 871,500 | 8889億1539万 | +0.51% |
| 10/30 | 4,331 | 4,363 | 4,300 | 4,336 | -0.78% | 2,244,200 | 8942億7776万 | +1.28% |
| 10/29 | 4,345 | 4,379 | 4,275 | 4,370 | -0.23% | 1,331,700 | 9012億9009万 | +2.32% |
| 10/28 | 4,431 | 4,442 | 4,374 | 4,380 | -2.23% | 682,100 | 9033億5253万 | +2.72% |
| 10/27 | 4,509 | 4,544 | 4,450 | 4,480 | +0.86% | 1,055,200 | 9239億7702万 | +5.49% |
| 10/24 | 4,371 | 4,455 | 4,353 | 4,442 | +2.35% | 907,800 | 9161億3972万 | +5.04% |
| 10/23 | 4,370 | 4,389 | 4,307 | 4,340 | -3.25% | 1,732,500 | 8951億274万 | +3.06% |
| 10/22 | 4,448 | 4,511 | 4,440 | 4,486 | +1.4% | 1,208,900 | 9252億1449万 | +6.91% |
| 10/21 | 4,400 | 4,439 | 4,379 | 4,424 | +1.35% | 1,069,700 | 9124億2731万 | +5.99% |
| 10/20 | 4,285 | 4,369 | 4,260 | 4,365 | +3.26% | 1,176,100 | 9002億5886万 | +5.08% |
| 10/17 | 4,229 | 4,269 | 4,198 | 4,227 | -1.45% | 996,200 | 8717億9707万 | +2.25% |
| 10/16 | 4,334 | 4,343 | 4,253 | 4,289 | -1.13% | 977,900 | 8845億8425万 | +4.1% |
| 10/15 | 4,285 | 4,340 | 4,261 | 4,338 | +2.53% | 778,700 | 8946億9025万 | +5.62% |
| 10/14 | 4,256 | 4,306 | 4,179 | 4,231 | -3.18% | 1,459,500 | 8726億2205万 | +3.47% |
| 10/10 | 4,467 | 4,495 | 4,351 | 4,370 | -2.19% | 1,512,400 | 9012億9009万 | +7.29% |
| 10/09 | 4,345 | 4,482 | 4,330 | 4,468 | +3.23% | 1,459,700 | 9215億208万 | +10.24% |
| 10/08 | 4,286 | 4,345 | 4,253 | 4,328 | 0% | 1,040,400 | 8926億2780万 | +7.53% |
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。
