| 2026 |
| 09/10 | 5,974 | 6,097 | 5,963 | 6,030 | -0.12% | 1,123,400 | 1兆2436億 | -7.4% |
| 09/09 | 5,953 | 6,129 | 5,950 | 6,037 | +0.95% | 1,315,900 | 1兆2451億 | -7.24% |
| 09/08 | 6,286 | 6,350 | 5,952 | 5,980 | -4.93% | 1,036,600 | 1兆2333億 | -7.83% |
| 09/07 | 6,334 | 6,387 | 6,290 | 6,290 | +1.17% | 810,500 | 1兆2972億 | -2.69% |
| 09/04 | 6,144 | 6,217 | 6,045 | 6,217 | +0.37% | 1,050,200 | 1兆2822億 | -3.3% |
| 09/03 | 6,285 | 6,314 | 6,133 | 6,194 | -0.66% | 1,126,000 | 1兆2774億 | -3.02% |
| 09/02 | 6,453 | 6,464 | 6,203 | 6,235 | -4.85% | 1,191,200 | 1兆2859億 | -1.75% |
| 09/02 | （空売り報告）Barclays Capital Securities Ltd 1,410,879株（0.68%）+0.09% |
| 09/01 | 6,583 | 6,592 | 6,465 | 6,553 | -1.62% | 953,200 | 1兆3515億 | +3.95% |
| 09/01 | （空売り報告）Barclays Capital Securities Ltd 1,225,694株（0.59%）-0.09% |
| 08/31 | 6,570 | 6,706 | 6,475 | 6,661 | +0.42% | 1,478,800 | 1兆3737億 | +6.29% |
| 08/31 | （空売り報告）Barclays Capital Securities Ltd 1,406,626株（0.68%）-0.02% |
| 08/28 | 6,691 | 6,738 | 6,557 | 6,633 | +1.62% | 2,054,800 | 1兆3680億 | +6.64% |
| 08/28 | （空売り報告）Barclays Capital Securities Ltd 1,445,326株（0.7%）+0.01% |
| 08/27 | 6,512 | 6,613 | 6,406 | 6,527 | +1.12% | 1,073,200 | 1兆3461億 | +5.68% |
| 08/26 | 6,483 | 6,515 | 6,367 | 6,455 | -0.32% | 892,400 | 1兆3313億 | +5.25% |
| 08/26 | （空売り報告）Barclays Capital Securities Ltd 1,441,226株（0.69%）-0.03% |
| 08/25 | 6,295 | 6,497 | 6,262 | 6,476 | +2.68% | 1,338,700 | 1兆3356億 | +6.36% |
| 08/25 | （空売り報告）Barclays Capital Securities Ltd 1,504,026株（0.72%）+0.04% |
| 08/24 | 6,316 | 6,433 | 6,289 | 6,307 | +0.24% | 702,500 | 1兆3007億 | +4.37% |
| 08/21 | 6,310 | 6,387 | 6,236 | 6,292 | -1.83% | 1,003,500 | 1兆2976億 | +4.62% |
| 08/20 | （5%ルール）アモーヴァ・アセットマネジメント（6.32%）三井住友トラスト・アセットマネジメント（2.17%） |
| 08/20 | 6,407 | 6,433 | 6,285 | 6,409 | -0.42% | 1,279,100 | 1兆3218億 | +6.99% |
| 08/20 | （空売り報告）Barclays Capital Securities Ltd 1,416,975株（0.68%）-0.08% |
| 08/19 | 6,513 | 6,626 | 6,409 | 6,436 | -6.04% | 1,411,600 | 1兆3273億 | +8% |
| 08/18 | 7,154 | 7,245 | 6,832 | 6,850 | -2.74% | 1,463,800 | 1兆4127億 | +15.57% |
| 08/17 | 6,961 | 7,043 | 6,896 | 7,043 | +0.56% | 1,248,900 | 1兆4525億 | +19.51% |
| 08/14 | 6,973 | 7,225 | 6,915 | 7,004 | +0.03% | 1,724,500 | 1兆4445億 | +19.81% |
| 08/14 | （空売り報告）Barclays Capital Securities Ltd 1,571,284株（0.76%）-0.08% |
| 08/13 | 7,066 | 7,148 | 6,975 | 7,002 | +2.22% | 2,409,500 | 1兆4441億 | +20.83% |
| 08/12 | 6,800 | 6,850 | 6,593 | 6,850 | -0.35% | 1,719,900 | 1兆4127億 | +19.19% |
| 08/12 | （空売り報告）Barclays Capital Securities Ltd 1,743,699株（0.84%）+0.12% |
| 08/10 | 6,650 | 6,914 | 6,490 | 6,874 | +3.65% | 2,425,300 | 1兆4177億 | +20.17% |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 1,489,626株（0.72%）-0.15% |
| 08/07 | 6,619 | 6,710 | 6,471 | 6,632 | -2.74% | 3,382,000 | 1兆3678億 | +16.62% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 1,810,554株（0.87%）-0.03% |
| 08/06 | 6,500 | 6,929 | 6,451 | 6,819 | +14.97% | 6,836,700 | 1兆4063億 | +20.54% |
| 08/05 | （IR情報）15:35 2027年3月期第1四半期決算説明資料 |
| 08/05 | （IR情報）15:35 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/05 | 5,729 | 5,931 | 5,684 | 5,931 | +7.1% | 2,412,800 | 1兆2232億 | +5.44% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 843,627株（0.4%）-0.11%義務消失 |
| 08/04 | 5,377 | 5,625 | 5,367 | 5,538 | +3.32% | 1,738,100 | 1兆1421億 | -1.46% |
| 08/03 | 5,420 | 5,460 | 5,276 | 5,360 | -1.29% | 1,325,800 | 1兆1054億 | -4.69% |
| 07/31 | 5,400 | 5,553 | 5,361 | 5,430 | +5.05% | 1,635,100 | 1兆1199億 | -3.62% |
| 07/30 | 5,132 | 5,272 | 5,115 | 5,169 | -0.06% | 1,205,700 | 1兆660億 | -8.51% |
| 07/29 | 5,265 | 5,341 | 5,015 | 5,172 | +0.14% | 1,410,900 | 1兆666億 | -8.8% |
| 07/28 | 5,521 | 5,529 | 5,146 | 5,165 | -8.58% | 1,429,600 | 1兆652億 | -9.31% |
| 07/27 | 5,529 | 5,679 | 5,477 | 5,650 | +3.12% | 1,170,800 | 1兆1652億 | -1.43% |
| 07/24 | 5,451 | 5,512 | 5,405 | 5,479 | -0.85% | 739,900 | 1兆1300億 | -4.75% |
| 07/23 | 5,478 | 5,574 | 5,468 | 5,526 | +1.15% | 939,200 | 1兆1397億 | -4.16% |
| 07/22 | 5,424 | 5,597 | 5,424 | 5,463 | +1.96% | 1,143,800 | 1兆1267億 | -5.32% |
| 07/21 | 5,300 | 5,381 | 5,213 | 5,358 | +0.92% | 1,087,300 | 1兆1050億 | -7.28% |
| 07/17 | 5,468 | 5,477 | 5,158 | 5,309 | -5.09% | 1,442,800 | 1兆949億 | -8.42% |
| 07/16 | 5,600 | 5,852 | 5,553 | 5,594 | -1.83% | 1,664,900 | 1兆1537億 | -3.62% |
| 07/15 | 5,702 | 5,736 | 5,633 | 5,698 | +1.17% | 750,900 | 1兆1751億 | -1.83% |
| 07/14 | 5,556 | 5,661 | 5,462 | 5,632 | +0.16% | 1,175,900 | 1兆1615億 | -2.81% |
| 07/13 | 6,013 | 6,016 | 5,596 | 5,623 | -6.44% | 1,289,400 | 1兆1597億 | -3.05% |
| 07/10 | 5,983 | 6,131 | 5,959 | 6,010 | +2.45% | 1,629,900 | 1兆2395億 | +3.46% |
| 07/09 | 5,738 | 5,884 | 5,706 | 5,866 | +2.57% | 1,257,000 | 1兆2098億 | +0.88% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 1,859,954株（0.9%）+0.02% |
| 07/08 | 5,650 | 5,828 | 5,588 | 5,719 | -1.57% | 1,295,800 | 1兆1795億 | -1.9% |
| 07/07 | 6,001 | 6,111 | 5,792 | 5,810 | -5.9% | 1,683,100 | 1兆1982億 | -0.67% |
| 07/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,056,759株（0.51%）再IN |
| 07/06 | 6,000 | 6,197 | 5,906 | 6,174 | +1.95% | 1,337,200 | 1兆2733億 | +5.54% |
| 07/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 995,453株（0.48%）-0.05%義務消失 |
| 07/03 | 5,841 | 6,064 | 5,761 | 6,056 | +2.91% | 1,556,800 | 1兆2490億 | +3.59% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 1,829,554株（0.88%）-0.04% |
| 07/02 | 5,882 | 6,080 | 5,865 | 5,885 | -1.95% | 1,294,100 | 1兆2137億 | +0.87% |
| 07/01 | 5,984 | 6,064 | 5,907 | 6,002 | +3.48% | 1,308,500 | 1兆2378億 | +3.09% |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,099,877株（0.53%）再IN |
| 06/30 | 5,762 | 5,896 | 5,713 | 5,800 | +2.6% | 1,427,000 | 1兆1962億 | +0.05% |
| 06/29 | 5,620 | 5,653 | 5,474 | 5,653 | +0.73% | 1,217,000 | 1兆1659億 | -2.28% |
| 06/26 | 5,738 | 5,756 | 5,502 | 5,612 | -3.76% | 1,567,100 | 1兆1574億 | -2.99% |
| 06/25 | 5,847 | 5,899 | 5,729 | 5,831 | +2.35% | 977,900 | 1兆2026億 | +0.9% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,001,392株（0.48%）-0.02%義務消失 |
| 06/24 | 5,750 | 5,842 | 5,660 | 5,697 | -1.16% | 917,900 | 1兆1749億 | -1.13% |
| 06/23 | 6,119 | 6,136 | 5,764 | 5,764 | -5.52% | 1,462,700 | 1兆1887億 | +0.26% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 1,902,954株（0.92%）+0.07% |
| 06/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,049,565株（0.5%）再IN |
| 06/22 | 6,195 | 6,240 | 6,060 | 6,101 | -0.54% | 1,170,500 | 1兆2582億 | +6.27% |
| 06/19 | 5,892 | 6,158 | 5,846 | 6,134 | +5.21% | 2,561,600 | 1兆2651億 | +7.26% |
| 06/18 | 5,799 | 5,923 | 5,717 | 5,830 | +3.74% | 1,417,400 | 1兆2024億 | +2.26% |
| 06/17 | 5,496 | 5,694 | 5,370 | 5,620 | -1.33% | 1,552,300 | 1兆1590億 | -1.49% |
| 06/16 | （IR情報）15:35 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結果に関するお知らせ |
| 06/16 | 5,789 | 5,834 | 5,665 | 5,696 | -2% | 1,018,100 | 1兆1747億 | -0.61% |
| 06/16 | （空売り報告）Barclays Capital Securities Ltd 1,759,054株（0.85%）-0.09% |
| 06/15 | 5,590 | 5,821 | 5,500 | 5,812 | +5.87% | 1,281,600 | 1兆1986億 | +1.13% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 1,950,671株（0.94%）+0.05% |
| 06/12 | 5,772 | 5,780 | 5,479 | 5,490 | -1.58% | 1,738,200 | 1兆1322億 | -4.72% |
| 06/11 | 5,321 | 5,749 | 5,294 | 5,578 | +1.66% | 2,726,700 | 1兆1504億 | -3.69% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 1,844,971株（0.89%）-0.03% |
| 06/10 | 5,677 | 5,677 | 5,436 | 5,487 | -4.51% | 1,863,200 | 1兆1316億 | -5.58% |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 1,911,071株（0.92%）+0.09% |
| 06/09 | 5,925 | 5,959 | 5,619 | 5,746 | -1.98% | 1,563,100 | 1兆1850億 | -1.19% |
| 06/08 | 5,865 | 5,942 | 5,725 | 5,862 | -4.87% | 1,989,800 | 1兆2090億 | +0.93% |
| 06/05 | 6,379 | 6,379 | 6,072 | 6,162 | -1.12% | 1,244,500 | 1兆2708億 | +6.52% |
| 06/05 | （空売り報告）Barclays Capital Securities Ltd 1,715,794株（0.83%）+0.07% |
| 06/04 | 6,112 | 6,383 | 6,072 | 6,232 | +0.65% | 2,013,100 | 1兆2853億 | +8.38% |
| 06/03 | 5,933 | 6,278 | 5,930 | 6,192 | +6.15% | 1,680,500 | 1兆2770億 | +8.56% |
| 06/02 | 6,030 | 6,042 | 5,758 | 5,833 | -4% | 1,888,000 | 1兆2030億 | +3.02% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 1,567,694株（0.76%）+0.13% |
| 06/01 | 5,899 | 6,197 | 5,897 | 6,076 | +5.78% | 2,333,900 | 1兆2531億 | +7.86% |
| 05/29 | 5,778 | 5,867 | 5,672 | 5,744 | +2.63% | 1,864,800 | 1兆1846億 | +2.63% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 1,318,794株（0.63%）+0.04% |
| 05/28 | 5,367 | 5,644 | 5,326 | 5,597 | +3.99% | 2,118,300 | 1兆1543億 | +0.47% |
| 05/27 | 5,536 | 5,616 | 5,364 | 5,382 | -2.06% | 1,455,300 | 1兆1100億 | -2.97% |
| 05/26 | 5,643 | 5,680 | 5,454 | 5,495 | -2.59% | 1,399,400 | 1兆1333億 | -0.65% |
| 05/25 | 5,680 | 5,771 | 5,600 | 5,641 | +2.94% | 1,302,000 | 1兆1634億 | +2.51% |
| 05/22 | 5,339 | 5,565 | 5,331 | 5,480 | +1.31% | 1,546,700 | 1兆1302億 | +0.2% |
| 05/21 | 5,430 | 5,470 | 5,319 | 5,409 | +0.71% | 1,396,600 | 1兆1155億 | -0.57% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 1,233,594株（0.59%）-0.01% |
| 05/20 | 5,450 | 5,510 | 5,263 | 5,371 | -3.14% | 1,578,100 | 1兆1077億 | -0.72% |
| 05/19 | 5,707 | 5,750 | 5,505 | 5,545 | -0.22% | 1,611,900 | 1兆1436億 | +3.09% |
| 05/18 | （IR情報）16:30 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に関するお知らせ |
| 05/18 | 5,650 | 5,758 | 5,402 | 5,557 | -2.51% | 2,038,200 | 1兆1461億 | +4.01% |
| 05/15 | 5,970 | 6,026 | 5,645 | 5,700 | -3.62% | 2,612,300 | 1兆1755億 | +7.53% |
| 05/14 | 6,002 | 6,268 | 5,901 | 5,914 | -5.71% | 3,238,700 | 1兆2197億 | +12.58% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 1,255,474株（0.6%）+0.05% |
| 05/13 | （IR情報）15:35 従業員持株会向け業績連動型インセンティブ・プラン制度(事後交付型)の導入に関するお知らせ |
| 05/13 | （IR情報）15:35 国際財務報告基準(IFRS)の任意適用に関するお知らせ |
| 05/13 | （IR情報）15:35 2026年3月期決算説明資料 |
| 05/13 | （IR情報）15:35 2026年3月期決算短信〔米国基準〕(連結) |
| 05/13 | 5,997 | 6,289 | 5,990 | 6,272 | +2.92% | 1,617,600 | 1兆2935億 | +20.75% |
| 05/13 | （空売り報告）UBS AG 499,001株（0.24%）-0.57%義務消失 |
| 05/12 | 6,208 | 6,208 | 5,961 | 6,094 | -1.52% | 2,315,400 | 1兆2568億 | +19.05% |
| 05/11 | 6,250 | 6,260 | 6,038 | 6,188 | -0.94% | 2,250,400 | 1兆2762億 | +22.32% |
| 05/08 | 6,100 | 6,247 | 5,981 | 6,247 | +3.38% | 2,154,000 | 1兆2884億 | +25.22% |
| 05/07 | 5,761 | 6,067 | 5,692 | 6,043 | +8.14% | 3,159,600 | 1兆2463億 | +23% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 1,138,579株（0.55%）再IN |
| 05/01 | 5,546 | 5,643 | 5,505 | 5,588 | +0.27% | 1,577,200 | 1兆1524億 | +15.22% |
| 05/01 | （空売り報告）UBS AG 1,671,803株（0.81%）+0.04% |
| 04/30 | 5,401 | 5,658 | 5,317 | 5,573 | +5.13% | 2,872,900 | 1兆1494億 | +15.94% |
| 04/28 | 5,320 | 5,350 | 5,207 | 5,301 | +0.49% | 1,399,100 | 1兆933億 | +11.3% |
| 04/28 | （空売り報告）UBS AG 1,597,460株（0.77%）-0.03% |
| 04/27 | 5,065 | 5,345 | 4,937 | 5,275 | +3.57% | 2,464,000 | 1兆879億 | +11.62% |
| 04/27 | （空売り報告）UBS AG 1,661,160株（0.8%）+0.02% |
| 04/24 | 5,116 | 5,201 | 5,056 | 5,093 | -0.78% | 1,084,100 | 1兆504億 | +8.66% |
| 04/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 876,356株（0.42%）-0.18%義務消失 |
| 04/23 | 5,095 | 5,212 | 5,017 | 5,133 | +0.75% | 1,434,700 | 1兆586億 | +10.01% |
| 04/23 | （空売り報告）JPM Securities Japan Co Ltd. 663,404株（0.32%）-0.46%義務消失 |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,242,651株（0.6%）+0.01% |
| 04/22 | 5,116 | 5,168 | 5,064 | 5,095 | -1.66% | 1,366,700 | 1兆508億 | +9.64% |
| 04/22 | （空売り報告）JPM Securities Japan Co Ltd. 1,608,916株（0.78%）-0.1% |
| 04/22 | （空売り報告）UBS AG 1,618,891株（0.78%）-0.11% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,222,075株（0.59%）-0.03% |
| 04/21 | 5,132 | 5,181 | 5,070 | 5,181 | +1.67% | 1,373,100 | 1兆685億 | +12.05% |
| 04/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,280,300株（0.62%）+0.03% |
| 04/20 | 4,993 | 5,096 | 4,973 | 5,096 | +1.98% | 1,035,800 | 1兆510億 | +10.85% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,225,608株（0.59%）-0.01% |
| 04/17 | 4,989 | 5,060 | 4,964 | 4,997 | +0.34% | 1,331,200 | 1兆306億 | +9.22% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 1,829,087株（0.88%）-0.02% |
| 04/16 | 4,844 | 4,980 | 4,797 | 4,980 | +3.84% | 1,654,800 | 1兆270億 | +9.19% |
| 04/16 | （空売り報告）JPM Securities Japan Co Ltd. 1,860,187株（0.9%）再IN |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,249,522株（0.6%）+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。
