| 2026 |
| 04/24 | 6,300 | 6,323 | 6,223 | 6,250 | -1.15% | 1,113,900 | 6277億9026万 | +4.52% |
| 04/23 | 6,352 | 6,437 | 6,244 | 6,323 | -2% | 1,317,700 | 6351億2285万 | +6.57% |
| 04/22 | 6,521 | 6,536 | 6,354 | 6,452 | -3.25% | 1,334,900 | 6480億8044万 | +9.58% |
| 04/21 | 6,803 | 6,820 | 6,602 | 6,669 | +1% | 1,483,500 | 6698億7732万 | +14.31% |
| 04/20 | 6,787 | 6,801 | 6,540 | 6,603 | -2.11% | 1,012,600 | 6632億4785万 | +14.48% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 856,200株（0.85%）-0.07% |
| 04/17 | 6,757 | 6,813 | 6,703 | 6,745 | -0.49% | 962,700 | 6775億1125万 | +18.08% |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 928,047株（0.92%）+0.15% |
| 04/16 | 6,620 | 6,846 | 6,578 | 6,778 | +2.5% | 971,500 | 6808億2598万 | +20.13% |
| 04/15 | 6,797 | 6,812 | 6,550 | 6,613 | +0.35% | 1,143,800 | 6642億5232万 | +18.68% |
| 04/14 | 6,464 | 6,688 | 6,435 | 6,590 | +3.89% | 860,300 | 6619億4205万 | +19.67% |
| 04/13 | 6,287 | 6,436 | 6,258 | 6,343 | +0.19% | 760,500 | 6371億3178万 | +16.58% |
| 04/10 | 6,236 | 6,331 | 6,200 | 6,331 | +2.86% | 925,800 | 6359億2642万 | +17.46% |
| 04/09 | 6,176 | 6,273 | 6,150 | 6,155 | -0.34% | 658,600 | 6182億4785万 | +15.39% |
| 04/09 | （空売り報告）Barclays Capital Securities Ltd 774,900株（0.77%）-0.07% |
| 04/08 | 6,129 | 6,208 | 5,994 | 6,176 | +4.17% | 1,159,400 | 6203億5722万 | +16.95% |
| 04/08 | （空売り報告）Barclays Capital Securities Ltd 849,700株（0.84%）+0.09% |
| 04/07 | 5,900 | 5,981 | 5,825 | 5,929 | -0.8% | 920,500 | 5955億4695万 | +13.21% |
| 04/06 | （5%ルール）アモーヴァ・アセットマネジメント（3.04%）三井住友トラスト・アセットマネジメント（1.71%）三井住友信託銀行（1.46%） |
| 04/06 | 5,900 | 6,040 | 5,900 | 5,977 | +2.01% | 1,169,600 | 6003億6838万 | +14.55% |
| 04/03 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.47%）野村アセットマネジメント（2.29%）野村證券（0.32%） |
| 04/03 | 5,750 | 5,859 | 5,690 | 5,859 | +3.46% | 1,261,100 | 5885億1570万 | +12.65% |
| 04/02 | 5,836 | 5,851 | 5,573 | 5,663 | -0.42% | 1,256,800 | 5688億2820万 | +9.28% |
| 04/01 | 5,613 | 5,715 | 5,528 | 5,687 | +7.77% | 1,386,200 | 5712億3891万 | +9.87% |
| 03/31 | 5,291 | 5,471 | 5,223 | 5,277 | -2.11% | 4,954,200 | 5300億5587万 | +2.17% |
| 03/31 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-1.14%義務消失 |
| 03/31 | （空売り報告）Barclays Capital Securities Ltd 756,000株（0.75%）-0.09% |
| 03/30 | 5,151 | 5,391 | 5,108 | 5,391 | -0.37% | 1,693,600 | 5415億676万 | +4.44% |
| 03/30 | （空売り報告）Citigroup Global Markets Limited 1,147,837株（1.14%）-0.14% |
| 03/30 | （空売り報告）Barclays Capital Securities Ltd 846,000株（0.84%）-0.08% |
| 03/27 | （IR情報）16:00 当社連結子会社(トルコ法人)の全持分譲渡契約締結に関するお知らせ |
| 03/27 | 5,090 | 5,542 | 5,011 | 5,411 | +4.44% | 1,586,800 | 5435億1569万 | +5.03% |
| 03/27 | （空売り報告）Barclays Capital Securities Ltd 924,900株（0.92%）+0.06% |
| 03/26 | 5,212 | 5,278 | 5,114 | 5,181 | -0.58% | 668,100 | 5204億1301万 | +0.99% |
| 03/25 | 5,215 | 5,240 | 5,125 | 5,211 | +3.91% | 710,800 | 5234億2640万 | +2.18% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 400,062株（0.39%）-0.12%義務消失 |
| 03/24 | 5,004 | 5,072 | 4,942 | 5,015 | +3.1% | 813,100 | 5037億3890万 | -1.08% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 868,400株（0.86%）+0.12% |
| 03/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 513,545株（0.51%）再IN |
| 03/23 | 4,831 | 4,902 | 4,710 | 4,864 | -4.08% | 1,364,500 | 4885億7149万 | -3.61% |
| 03/19 | 5,100 | 5,277 | 5,058 | 5,071 | -2.74% | 1,219,300 | 5093億6390万 | +0.8% |
| 03/18 | 5,188 | 5,256 | 5,075 | 5,214 | +2.48% | 951,600 | 5237億2774万 | +4.11% |
| 03/18 | （空売り報告）Barclays Capital Securities Ltd 752,626株（0.74%）+0.12% |
| 03/17 | 5,238 | 5,512 | 5,070 | 5,088 | +0.99% | 2,912,200 | 5110億7149万 | +2.39% |
| 03/16 | 5,151 | 5,185 | 4,954 | 5,038 | -2.98% | 864,600 | 5060億4917万 | +2.17% |
| 03/16 | （空売り報告）Citigroup Global Markets Limited 1,294,537株（1.28%）-0.03% |
| 03/16 | （空売り報告）Barclays Capital Securities Ltd 630,626株（0.62%）+0.1% |
| 03/13 | 4,787 | 5,220 | 4,787 | 5,193 | +3.92% | 1,399,100 | 5216億1837万 | +6.2% |
| 03/13 | （空売り報告）Citigroup Global Markets Limited 1,319,037株（1.31%）-0.09% |
| 03/12 | 4,950 | 5,022 | 4,859 | 4,997 | -0.72% | 979,400 | 5019億3087万 | +3.33% |
| 03/12 | （空売り報告）Citigroup Global Markets Limited 1,409,037株（1.4%）+0.04% |
| 03/11 | 5,040 | 5,167 | 4,955 | 5,033 | +1.27% | 821,700 | 5055億4694万 | +5.25% |
| 03/11 | （空売り報告）Citigroup Global Markets Limited 1,366,737株（1.36%）+0.27% |
| 03/10 | 5,040 | 5,084 | 4,910 | 4,970 | +0.32% | 844,300 | 4992億1881万 | +5.21% |
| 03/10 | （空売り報告）Citigroup Global Markets Limited 1,103,637株（1.09%）+0.19% |
| 03/09 | 4,749 | 4,991 | 4,734 | 4,954 | -2.08% | 1,713,100 | 4976億1167万 | +6.1% |
| 03/09 | （空売り報告）Barclays Capital Securities Ltd 523,726株（0.52%）再IN |
| 03/06 | 5,000 | 5,234 | 4,944 | 5,059 | +2.24% | 1,891,800 | 5081億5855万 | +9.64% |
| 03/06 | （空売り報告）Citigroup Global Markets Limited 907,537株（0.9%）+0.34% |
| 03/05 | （5%ルール）アモーヴァ・アセットマネジメント（4.52%）三井住友トラスト・アセットマネジメント（1.73%）三井住友信託銀行（1.46%） |
| 03/05 | 5,021 | 5,091 | 4,927 | 4,948 | +2.59% | 919,700 | 4970億899万 | +8.63% |
| 03/05 | （空売り報告）Citigroup Global Markets Limited 568,837株（0.56%）再IN |
| 03/04 | 4,856 | 4,980 | 4,682 | 4,823 | -4.98% | 1,709,200 | 4844億5318万 | +7.08% |
| 03/03 | 5,401 | 5,470 | 5,076 | 5,076 | -6.74% | 1,072,900 | 5098億6613万 | +13.86% |
| 03/02 | 5,360 | 5,478 | 5,298 | 5,443 | -2.1% | 974,200 | 5467億2998万 | +23.51% |
| 02/27 | 5,331 | 5,590 | 5,238 | 5,560 | +3.25% | 1,549,400 | 5584億8221万 | +28.14% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 401,000株（0.39%）-0.19%義務消失 |
| 02/26 | 5,525 | 5,538 | 5,385 | 5,385 | -2.32% | 1,123,500 | 5409億409万 | +26.23% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 583,800株（0.58%）-0.04% |
| 02/25 | 5,502 | 5,616 | 5,451 | 5,513 | +2.05% | 1,117,400 | 5537億6123万 | +31.29% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 626,200株（0.62%）+0.03% |
| 02/24 | 5,280 | 5,456 | 5,222 | 5,402 | +3.73% | 1,397,900 | 5426億1167万 | +30.64% |
| 02/20 | 5,177 | 5,227 | 5,041 | 5,208 | +1.07% | 1,739,800 | 5231億2506万 | +27.65% |
| 02/19 | 5,088 | 5,363 | 5,025 | 5,153 | +6.34% | 3,209,900 | 5176億51万 | +27.96% |
| 02/18 | 4,469 | 4,846 | 4,465 | 4,846 | +9.02% | 1,830,500 | 4867億6345万 | +22.07% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 597,200株（0.59%）-0.02% |
| 02/17 | 4,433 | 4,469 | 4,362 | 4,445 | +0.11% | 589,900 | 4464億8443万 | +13.13% |
| 02/16 | 4,473 | 4,506 | 4,426 | 4,440 | +0.14% | 435,300 | 4459億8220万 | +13.85% |
| 02/13 | 4,475 | 4,511 | 4,365 | 4,434 | -1.27% | 664,500 | 4453億7952万 | +14.46% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 619,300株（0.61%）+0.04% |
| 02/12 | 4,494 | 4,539 | 4,466 | 4,491 | +0.31% | 781,500 | 4511億497万 | +16.68% |
| 02/10 | 4,288 | 4,494 | 4,288 | 4,477 | +5.34% | 1,056,100 | 4496億9872万 | +17.08% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 581,968株（0.57%）-0.04% |
| 02/09 | 4,231 | 4,260 | 4,170 | 4,250 | +2.63% | 892,700 | 4268億9737万 | +11.93% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 615,900株（0.61%）+0.09% |
| 02/06 | 3,974 | 4,152 | 3,930 | 4,141 | +3.47% | 1,048,500 | 4159億4871万 | +9.64% |
| 02/05 | 3,970 | 4,089 | 3,927 | 4,002 | +4.16% | 2,351,800 | 4019億8666万 | +6.35% |
| 02/04 | （IR情報）15:00 配当予想の修正(増配)に関するお知らせ |
| 02/04 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 3,670 | 3,945 | 3,589 | 3,842 | +5.15% | 2,228,200 | 3859億1523万 | +2.37% |
| 02/03 | 3,629 | 3,655 | 3,600 | 3,654 | +1.95% | 418,700 | 3670億3129万 | -2.61% |
| 02/02 | 3,633 | 3,651 | 3,563 | 3,584 | -0.08% | 610,000 | 3600億4万 | -4.6% |
| 01/30 | 3,554 | 3,605 | 3,544 | 3,587 | -0.14% | 585,200 | 3603億138万 | -4.7% |
| 01/29 | 3,568 | 3,600 | 3,532 | 3,592 | +0.56% | 726,200 | 3608億361万 | -4.8% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 526,800株（0.52%）再IN |
| 01/28 | 3,632 | 3,650 | 3,549 | 3,572 | -2.72% | 811,500 | 3587億9469万 | -5.43% |
| 01/27 | 3,652 | 3,698 | 3,636 | 3,672 | -0.46% | 607,300 | 3688億3933万 | -2.91% |
| 01/27 | （空売り報告）Citigroup Global Markets Limited 476,537株（0.47%）-0.04%義務消失 |
| 01/26 | 3,700 | 3,729 | 3,653 | 3,689 | -2.48% | 848,200 | 3705億4692万 | -2.56% |
| 01/26 | （空売り報告）Citigroup Global Markets Limited 514,337株（0.51%）再IN |
| 01/23 | 3,740 | 3,809 | 3,707 | 3,783 | +0.8% | 797,500 | 3799億8889万 | -0.16% |
| 01/23 | （空売り報告）Citigroup Global Markets Limited 477,737株（0.47%）-0.14%義務消失 |
| 01/22 | 3,763 | 3,785 | 3,744 | 3,753 | +0.78% | 703,900 | 3769億7549万 | -0.9% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 483,600株（0.48%）-0.05%義務消失 |
| 01/21 | 3,670 | 3,730 | 3,643 | 3,724 | -0.16% | 770,600 | 3740億6255万 | -1.72% |
| 01/20 | 3,852 | 3,900 | 3,726 | 3,730 | -4.7% | 1,365,800 | 3746億6522万 | -1.61% |
| 01/20 | （空売り報告）Citigroup Global Markets Limited 620,437株（0.61%）再IN |
| 01/19 | 3,887 | 3,947 | 3,815 | 3,914 | -2.81% | 1,245,200 | 3931億4737万 | +3.16% |
| 01/16 | 3,870 | 4,053 | 3,863 | 4,027 | +4.27% | 1,365,600 | 4044億9782万 | +6.25% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 542,400株（0.53%）再IN |
| 01/15 | 3,803 | 3,923 | 3,794 | 3,862 | +3.07% | 1,078,600 | 3879億2415万 | +2.12% |
| 01/14 | 3,862 | 3,866 | 3,747 | 3,747 | -1.45% | 901,100 | 3763億7281万 | -0.87% |
| 01/14 | （空売り報告）BNP Paribas Financial Markets SNC 499,359株（0.49%）-0.01%義務消失 |
| 01/13 | 3,809 | 3,812 | 3,771 | 3,802 | +1.68% | 840,300 | 3818億9737万 | +0.32% |
| 01/13 | （空売り報告）BNP Paribas Financial Markets SNC 504,659株（0.5%）-0.18% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 494,589株（0.49%）-0.07%義務消失 |
| 01/09 | 3,775 | 3,777 | 3,723 | 3,739 | -1.08% | 576,400 | 3755億6924万 | -1.58% |
| 01/08 | 3,791 | 3,809 | 3,745 | 3,780 | -0.94% | 588,500 | 3796億8755万 | -0.76% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 567,904株（0.56%）-0.16% |
| 01/07 | 3,792 | 3,849 | 3,787 | 3,816 | -1.19% | 623,800 | 3833億362万 | -0.16% |
| 01/07 | （空売り報告）BNP Paribas Financial Markets SNC 683,559株（0.68%）-0.05% |
| 01/06 | 3,850 | 3,874 | 3,834 | 3,862 | +1.63% | 506,600 | 3879億2415万 | +0.68% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 731,567株（0.72%）+0.12% |
| 01/05 | 3,783 | 3,835 | 3,775 | 3,800 | +1.33% | 387,700 | 3816億9647万 | -1.2% |
| 2025 |
| 12/30 | 3,751 | 3,776 | 3,725 | 3,750 | -1.24% | 345,600 | 3766億7415万 | -2.75% |
| 12/30 | （空売り報告）Barclays Capital Securities Ltd 497,500株（0.49%）-0.09%義務消失 |
| 12/29 | 3,760 | 3,805 | 3,760 | 3,797 | +1.33% | 323,100 | 3813億9514万 | -1.81% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 611,844株（0.6%）+0.09% |
| 12/26 | 3,833 | 3,866 | 3,745 | 3,747 | -1.55% | 420,800 | 3763億7281万 | -3.25% |
| 12/25 | 3,789 | 3,835 | 3,760 | 3,806 | +0.71% | 366,800 | 3822億9915万 | -1.93% |
| 12/24 | 3,773 | 3,784 | 3,754 | 3,779 | +0.37% | 381,100 | 3795億8710万 | -2.63% |
| 12/23 | 3,756 | 3,782 | 3,710 | 3,765 | -1.05% | 644,100 | 3781億8085万 | -3.06% |
| 12/23 | （空売り報告）Barclays Capital Securities Ltd 588,253株（0.58%）-0.11% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 514,392株（0.51%）再IN |
| 12/22 | 3,759 | 3,827 | 3,737 | 3,805 | +2.56% | 571,500 | 3821億9871万 | -2.11% |
| 12/19 | 3,660 | 3,729 | 3,656 | 3,710 | +0.35% | 818,300 | 3726億5629万 | -4.58% |
| 12/18 | 3,729 | 3,738 | 3,667 | 3,697 | -1.78% | 423,300 | 3713億5049万 | -5.16% |
| 12/17 | 3,796 | 3,804 | 3,712 | 3,764 | +0.27% | 508,000 | 3780億8040万 | -3.66% |
| 12/16 | 3,760 | 3,794 | 3,735 | 3,754 | +0.19% | 479,800 | 3770億7594万 | -3.94% |
| 12/15 | 3,762 | 3,803 | 3,702 | 3,747 | -1.34% | 553,600 | 3763億7281万 | -4.19% |
| 12/12 | 3,818 | 3,908 | 3,743 | 3,798 | +0.74% | 1,156,600 | 3814億9558万 | -2.91% |
| 12/11 | 3,838 | 3,838 | 3,768 | 3,770 | -1.26% | 463,200 | 3786億8308万 | -3.85% |
| 12/11 | （空売り報告）BNP Paribas Financial Markets SNC 735,759株（0.73%）+0.04% |
| 12/10 | 3,874 | 3,887 | 3,794 | 3,818 | +0.37% | 617,200 | 3835億451万 | -3.15% |
| 12/10 | （空売り報告）Barclays Capital Securities Ltd 695,346株（0.69%）-0.09% |
| 12/09 | 3,823 | 3,862 | 3,804 | 3,804 | -0.99% | 481,800 | 3820億9826万 | -3.99% |
| 12/08 | 3,775 | 3,842 | 3,690 | 3,842 | +0.95% | 1,283,400 | 3859億1523万 | -3.52% |
| 12/05 | （5%ルール）みずほ証券（0.1%）アセットマネジメントOneインターナショナル(Asse…（0.36%）アセットマネジメントOne（5.65%） |
| 12/05 | 3,955 | 3,972 | 3,806 | 3,806 | -4.56% | 810,300 | 3822億9915万 | -4.8% |
| 12/04 | 3,982 | 3,997 | 3,893 | 3,988 | -1.02% | 807,700 | 4005億8041万 | -0.6% |
| 12/03 | 4,003 | 4,074 | 3,995 | 4,029 | +0.67% | 493,100 | 4046億9871万 | +0.32% |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 792,346株（0.78%）-0.02% |
| 12/02 | 4,101 | 4,123 | 4,002 | 4,002 | -2.41% | 400,800 | 4019億8666万 | -0.47% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 808,646株（0.8%）+0.01% |
| 12/01 | 4,136 | 4,164 | 4,092 | 4,101 | -1.35% | 466,400 | 4119億3085万 | +1.96% |
| 11/28 | 4,149 | 4,189 | 4,135 | 4,157 | +0.75% | 376,100 | 4175億5585万 | +3.54% |
| 11/27 | 4,055 | 4,142 | 4,045 | 4,126 | +2.03% | 416,200 | 4144億4201万 | +3.02% |
| 11/25 | （空売り報告）Barclays Capital Securities Ltd 797,246株（0.79%）-0.01% |
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。
