| 2026 |
| 03/09 | 3,125 | 3,185 | 3,065 | 3,180 | -4.65% | 139,600 | 361億5151万 | -6.69% |
| 03/06 | 3,295 | 3,340 | 3,240 | 3,335 | -0.89% | 56,000 | 379億1361万 | -2.29% |
| 03/05 | 3,300 | 3,395 | 3,300 | 3,365 | +6.49% | 95,100 | 382億5466万 | -1.49% |
| 03/04 | 3,250 | 3,290 | 3,105 | 3,160 | -6.65% | 144,100 | 359億2414万 | -7.49% |
| 03/03 | 3,475 | 3,535 | 3,385 | 3,385 | -2.73% | 83,900 | 384億8203万 | -1.17% |
| 03/02 | 3,470 | 3,520 | 3,430 | 3,480 | -3.6% | 109,200 | 395億6203万 | +1.67% |
| 02/27 | 3,595 | 3,615 | 3,535 | 3,610 | -0.14% | 56,600 | 410億3992万 | +5.62% |
| 02/26 | 3,565 | 3,615 | 3,485 | 3,615 | +2.12% | 58,600 | 410億9676万 | +6.23% |
| 02/25 | 3,545 | 3,595 | 3,530 | 3,540 | +1.29% | 44,600 | 402億4413万 | +4.49% |
| 02/24 | 3,515 | 3,520 | 3,460 | 3,495 | -0.71% | 53,800 | 397億3255万 | +3.46% |
| 02/20 | 3,500 | 3,520 | 3,460 | 3,520 | -0.42% | 56,800 | 400億1676万 | +4.42% |
| 02/19 | 3,520 | 3,580 | 3,510 | 3,535 | +1.43% | 54,100 | 401億8729万 | +5.21% |
| 02/18 | 3,560 | 3,560 | 3,485 | 3,485 | -1.83% | 43,100 | 396億1887万 | +4.06% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 58,520株（0.51%）再IN |
| 02/17 | 3,490 | 3,575 | 3,460 | 3,550 | +1.72% | 66,600 | 403億5782万 | +6.32% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 56,520株（0.49%）-0.02%義務消失 |
| 02/16 | 3,455 | 3,520 | 3,420 | 3,490 | +1.6% | 76,900 | 396億7571万 | +5.03% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 58,720株（0.51%）再IN |
| 02/13 | 3,480 | 3,480 | 3,365 | 3,435 | -1.01% | 135,600 | 390億5045万 | +3.84% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 56,120株（0.49%）-0.08%義務消失 |
| 02/12 | 3,400 | 3,500 | 3,400 | 3,470 | +1.76% | 117,100 | 394億4834万 | +5.12% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 65,920株（0.57%）-0.07% |
| 02/10 | 3,325 | 3,425 | 3,280 | 3,410 | +0.74% | 268,700 | 387億6624万 | +3.62% |
| 02/09 | （IR情報）15:30 2026年9月期第1四半期決算短信[日本基準](連結) |
| 02/09 | 3,365 | 3,410 | 3,345 | 3,385 | +3.68% | 101,000 | 384億8203万 | +3.17% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 73,120株（0.64%）+0.07% |
| 02/06 | 3,285 | 3,320 | 3,225 | 3,265 | -1.06% | 62,300 | 371億1782万 | -0.18% |
| 02/05 | 3,310 | 3,335 | 3,285 | 3,300 | -0.6% | 33,300 | 375億1572万 | +1.04% |
| 02/04 | 3,335 | 3,365 | 3,315 | 3,320 | +0.15% | 43,000 | 377億4308万 | +1.93% |
| 02/03 | 3,280 | 3,325 | 3,250 | 3,315 | +3.11% | 31,200 | 376億8624万 | +2.09% |
| 02/02 | 3,350 | 3,370 | 3,215 | 3,215 | -3.45% | 58,900 | 365億4940万 | -0.71% |
| 01/30 | 3,335 | 3,360 | 3,310 | 3,330 | +0.15% | 32,000 | 378億5677万 | +3.03% |
| 01/29 | 3,400 | 3,410 | 3,310 | 3,325 | -2.06% | 55,100 | 377億9993万 | +3.26% |
| 01/28 | 3,400 | 3,400 | 3,325 | 3,395 | +0.44% | 45,800 | 385億9571万 | +5.86% |
| 01/27 | 3,365 | 3,385 | 3,320 | 3,380 | +0.45% | 28,400 | 384億2519万 | +5.89% |
| 01/26 | 3,340 | 3,365 | 3,310 | 3,365 | +0.75% | 56,500 | 382億5466万 | +5.85% |
| 01/23 | 3,350 | 3,365 | 3,315 | 3,340 | -0.3% | 27,700 | 379億7045万 | +5.5% |
| 01/22 | 3,260 | 3,360 | 3,260 | 3,350 | +3.4% | 66,300 | 380億8414万 | +6.11% |
| 01/21 | 3,200 | 3,240 | 3,155 | 3,240 | 0% | 45,800 | 368億3361万 | +2.89% |
| 01/20 | 3,290 | 3,290 | 3,215 | 3,240 | -1.52% | 39,600 | 368億3361万 | +2.99% |
| 01/19 | 3,320 | 3,320 | 3,235 | 3,290 | -1.05% | 53,000 | 374億203万 | +4.68% |
| 01/16 | 3,260 | 3,330 | 3,235 | 3,325 | +2.15% | 73,300 | 377億9993万 | +5.96% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 65,820株（0.57%）-0.03% |
| 01/15 | 3,215 | 3,255 | 3,195 | 3,255 | +0.31% | 48,600 | 370億414万 | +3.89% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 68,520株（0.6%）+0.01% |
| 01/14 | 3,235 | 3,270 | 3,220 | 3,245 | +0.46% | 48,400 | 368億9045万 | +3.74% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 67,820株（0.59%）-0.1% |
| 01/13 | 3,220 | 3,240 | 3,175 | 3,230 | +2.54% | 89,400 | 367億1993万 | +3.33% |
| 01/09 | 3,240 | 3,245 | 3,150 | 3,150 | +0.64% | 44,100 | 358億1046万 | +0.93% |
| 01/08 | 3,270 | 3,270 | 3,100 | 3,130 | -4.13% | 108,600 | 355億8309万 | +0.42% |
| 01/07 | 3,220 | 3,295 | 3,210 | 3,265 | +1.71% | 84,400 | 371億1782万 | +4.85% |
| 01/06 | 3,190 | 3,245 | 3,185 | 3,210 | +1.42% | 82,900 | 364億9256万 | +3.28% |
| 01/05 | 3,145 | 3,180 | 3,145 | 3,165 | +1.12% | 37,800 | 359億8098万 | +2.06% |
| 2025 |
| 12/30 | 3,135 | 3,145 | 3,110 | 3,130 | 0% | 31,800 | 355億8309万 | +1.13% |
| 12/29 | 3,115 | 3,170 | 3,105 | 3,130 | +1.29% | 45,700 | 355億8309万 | +1.26% |
| 12/26 | 3,070 | 3,100 | 3,070 | 3,090 | +0.65% | 51,200 | 351億2835万 | +0.16% |
| 12/25 | 3,095 | 3,115 | 3,065 | 3,070 | -0.65% | 52,700 | 349億98万 | -0.49% |
| 12/25 | （空売り報告）モルガン・スタンレーMUFG証券 79,320株（0.69%）-0.01% |
| 12/24 | 3,080 | 3,095 | 3,055 | 3,090 | +0.98% | 40,900 | 351億2835万 | +0.32% |
| 12/23 | 3,040 | 3,065 | 3,015 | 3,060 | +0.66% | 44,800 | 347億8730万 | -0.55% |
| 12/22 | 3,050 | 3,060 | 3,010 | 3,040 | +1.33% | 34,800 | 345億5993万 | -1.23% |
| 12/19 | （IR情報）15:30 役員の異動に関するお知らせ |
| 12/19 | 3,010 | 3,040 | 3,000 | 3,000 | -0.66% | 24,100 | 341億520万 | -2.57% |
| 12/18 | 3,040 | 3,040 | 2,996 | 3,020 | -0.98% | 33,500 | 343億3256万 | -2.04% |
| 12/17 | 3,045 | 3,065 | 3,020 | 3,050 | +0.16% | 22,500 | 346億7362万 | -1.33% |
| 12/16 | 3,135 | 3,145 | 3,030 | 3,045 | -1.93% | 41,500 | 346億1677万 | -1.62% |
| 12/15 | 3,130 | 3,130 | 3,080 | 3,105 | -1.43% | 30,500 | 352億9888万 | +0.49% |
| 12/12 | 3,175 | 3,175 | 3,130 | 3,150 | -0.32% | 28,500 | 358億1046万 | +2.21% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 79,620株（0.7%）+0.01% |
| 12/11 | 3,175 | 3,190 | 3,125 | 3,160 | -0.47% | 27,800 | 359億2414万 | +2.86% |
| 12/10 | 3,165 | 3,205 | 3,140 | 3,175 | +0.16% | 34,500 | 360億9467万 | +3.72% |
| 12/09 | （IR情報）10:00 連結子会社からの配当金受領に関するお知らせ |
| 12/09 | 3,195 | 3,215 | 3,160 | 3,170 | -0.78% | 54,600 | 360億3782万 | +3.83% |
| 12/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 56,060株（0.49%）-0.06%義務消失 |
| 12/08 | 3,135 | 3,195 | 3,125 | 3,195 | +1.91% | 57,700 | 363億2203万 | +4.93% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 78,920株（0.69%）-0.01% |
| 12/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,560株（0.55%）-0.07% |
| 12/05 | 3,150 | 3,165 | 3,120 | 3,135 | -1.57% | 35,200 | 356億3993万 | +3.29% |
| 12/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 71,060株（0.62%）-0.02% |
| 12/04 | 3,135 | 3,195 | 3,125 | 3,185 | +2.25% | 45,200 | 362億835万 | +5.29% |
| 12/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 73,360株（0.64%）-0.06% |
| 12/03 | 3,045 | 3,135 | 3,045 | 3,115 | +2.3% | 33,100 | 354億1256万 | +3.28% |
| 12/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 80,460株（0.7%）-0.01% |
| 12/02 | 3,085 | 3,090 | 3,040 | 3,045 | -0.49% | 31,200 | 346億1677万 | +1.2% |
| 12/01 | 3,120 | 3,150 | 3,060 | 3,060 | -1.45% | 39,300 | 347億8730万 | +1.86% |
| 12/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 80,860株（0.71%）-0.03% |
| 11/28 | 3,040 | 3,115 | 3,040 | 3,105 | +2.14% | 58,200 | 352億9888万 | +3.67% |
| 11/28 | （空売り報告）モルガン・スタンレーMUFG証券 80,520株（0.7%）+0.07% |
| 11/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 85,060株（0.74%）-0.04% |
| 11/27 | 3,035 | 3,085 | 3,005 | 3,040 | +1% | 58,400 | 345億5993万 | +1.81% |
| 11/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 88,960株（0.78%）-0.06% |
| 11/26 | 3,050 | 3,050 | 3,005 | 3,010 | -0.5% | 19,500 | 342億1888万 | +1.07% |
| 11/25 | 3,050 | 3,055 | 3,015 | 3,025 | +1% | 36,600 | 343億8941万 | +1.82% |
| 11/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 96,360株（0.84%）-0.03% |
| 11/21 | 3,000 | 3,045 | 2,963 | 2,995 | -2.44% | 55,700 | 340億4835万 | +1.15% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 72,220株（0.63%）+0.13% |
| 11/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 99,360株（0.87%）+0.04% |
| 11/20 | 2,982 | 3,070 | 2,982 | 3,070 | +4.03% | 49,800 | 349億98万 | +3.89% |
| 11/20 | （空売り報告）JPM Securities Japan Co Ltd. 56,345株（0.49%）-0.01%義務消失 |
| 11/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 94,360株（0.83%）-0.05% |
| 11/19 | 2,995 | 3,010 | 2,934 | 2,951 | -1.96% | 54,900 | 335億4814万 | +0.31% |
| 11/19 | （空売り報告）JPM Securities Japan Co Ltd. 57,145株（0.5%）再IN |
| 11/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 101,060株（0.88%）-0.01% |
| 11/18 | 3,065 | 3,085 | 2,997 | 3,010 | -2.43% | 95,500 | 342億1888万 | +2.7% |
| 11/18 | （空売り報告）JPM Securities Japan Co Ltd. 56,745株（0.49%）-0.04%義務消失 |
| 11/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 101,260株（0.89%）-0.01% |
| 11/17 | 3,065 | 3,090 | 3,050 | 3,085 | +0.65% | 64,800 | 350億7151万 | +5.58% |
| 11/17 | （空売り報告）JPM Securities Japan Co Ltd. 60,745株（0.53%）再IN |
| 11/14 | 3,045 | 3,080 | 3,015 | 3,065 | -1.61% | 66,300 | 348億4414万 | +5.29% |
| 11/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 102,960株（0.9%）+0.04% |
| 11/13 | 3,205 | 3,205 | 3,095 | 3,115 | -2.96% | 83,100 | 354億1256万 | +7.38% |
| 11/13 | （空売り報告）JPM Securities Japan Co Ltd. 38,445株（0.33%）-0.25%義務消失 |
| 11/12 | 3,150 | 3,220 | 3,115 | 3,210 | +1.74% | 186,200 | 364億9256万 | +11% |
| 11/12 | （空売り報告）JPM Securities Japan Co Ltd. 66,045株（0.58%）-0.06% |
| 11/12 | （空売り報告）モルガン・スタンレーMUFG証券 57,320株（0.5%）-0.11% |
| 11/11 | 3,165 | 3,230 | 3,100 | 3,155 | +8.31% | 481,200 | 358億6730万 | +9.55% |
| 11/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,660株（0.86%）-0.24% |
| 11/10 | （IR情報）15:30 役員の異動に関するお知らせ |
| 11/10 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 11/10 | （IR情報）15:30 2025年9月期決算短信[日本基準](連結) |
| 11/10 | 2,909 | 2,965 | 2,885 | 2,913 | +0.34% | 87,800 | 331億1614万 | +1.64% |
| 11/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 125,760株（1.1%）+0.03% |
| 11/07 | 2,914 | 2,930 | 2,877 | 2,903 | -0.55% | 67,200 | 330億246万 | +1.4% |
| 11/07 | （空売り報告）JPM Securities Japan Co Ltd. 73,545株（0.64%）再IN |
| 11/07 | （空売り報告）モルガン・スタンレーMUFG証券 70,220株（0.61%）-0.16% |
| 11/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 122,160株（1.07%）+0.05% |
| 11/06 | 2,900 | 2,932 | 2,884 | 2,919 | +1.18% | 33,300 | 331億8435万 | +2.24% |
| 11/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 116,860株（1.02%）+0.01% |
| 11/05 | 2,911 | 2,954 | 2,767 | 2,885 | -2.57% | 90,700 | 327億9783万 | +1.12% |
| 11/05 | （空売り報告）JPM Securities Japan Co Ltd. 44,445株（0.39%）-0.13%義務消失 |
| 11/05 | （空売り報告）モルガン・スタンレーMUFG証券 87,620株（0.77%）-0.15% |
| 11/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 115,860株（1.01%）+0.03% |
| 11/04 | 2,999 | 3,030 | 2,961 | 2,961 | -0.7% | 91,000 | 336億6183万 | +3.82% |
| 11/04 | （空売り報告）モルガン・スタンレーMUFG証券 105,720株（0.92%）-0.17% |
| 11/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 111,860株（0.98%）-0.02% |
| 10/31 | 2,930 | 2,982 | 2,913 | 2,982 | +1.57% | 65,200 | 339億56万 | +4.34% |
| 10/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 113,960株（1%）+0.09% |
| 10/30 | 2,881 | 2,947 | 2,880 | 2,936 | +1.91% | 73,100 | 333億7762万 | +2.48% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 124,320株（1.09%）-0.01% |
| 10/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 104,060株（0.91%）+0.1% |
| 10/29 | 2,932 | 2,953 | 2,878 | 2,881 | -2.44% | 48,300 | 327億5236万 | +0.24% |
| 10/29 | （空売り報告）JPM Securities Japan Co Ltd. 60,245株（0.52%）再IN |
| 10/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 93,060株（0.81%）+0.04% |
| 10/28 | 2,955 | 3,000 | 2,944 | 2,953 | +0.14% | 79,800 | 335億7088万 | +2.32% |
| 10/28 | （空売り報告）JPM Securities Japan Co Ltd. 37,945株（0.33%）-0.21%義務消失 |
| 10/27 | 2,940 | 2,958 | 2,933 | 2,949 | +1.17% | 87,400 | 335億2541万 | +1.97% |
| 10/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 88,660株（0.77%）+0.02% |
| 10/24 | 2,863 | 2,915 | 2,845 | 2,915 | +2.79% | 54,500 | 331億3888万 | +0.66% |
| 10/24 | （空売り報告）JPM Securities Japan Co Ltd. 61,445株（0.54%）再IN |
| 10/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 85,960株（0.75%）+0.04% |
| 10/23 | 2,851 | 2,872 | 2,828 | 2,836 | -1.77% | 46,000 | 322億4078万 | -2.21% |
| 10/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 81,060株（0.71%）+0.07% |
| 10/22 | 2,848 | 2,909 | 2,839 | 2,887 | +1.62% | 83,800 | 328億2057万 | -0.76% |
| 10/22 | （空売り報告）JPM Securities Japan Co Ltd. 33,145株（0.29%）-0.25%義務消失 |
| 10/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 73,860株（0.64%）+0.07% |
| 10/21 | 2,858 | 2,865 | 2,834 | 2,841 | +0.04% | 53,500 | 322億9762万 | -2.51% |
| 10/21 | （空売り報告）JPM Securities Japan Co Ltd. 61,845株（0.54%）再IN |
| 10/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 65,060株（0.57%）+0.02% |
| 10/20 | 2,785 | 2,850 | 2,785 | 2,840 | +2.64% | 78,000 | 322億8625万 | -2.74% |
| 10/20 | （空売り報告）モルガン・スタンレーMUFG証券 125,320株（1.1%）+0.04% |
| 10/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,360株（0.55%）+0.04% |
| 10/17 | 2,800 | 2,819 | 2,747 | 2,767 | -2.64% | 52,400 | 314億5636万 | -5.4% |
| 10/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 58,360株（0.51%）再IN |
| 10/16 | 2,787 | 2,862 | 2,778 | 2,842 | +3.84% | 84,200 | 323億899万 | -3.07% |
| 10/15 | 2,697 | 2,750 | 2,680 | 2,737 | +2.09% | 56,800 | 311億1531万 | -6.81% |
| 10/14 | 2,722 | 2,752 | 2,660 | 2,681 | -3.56% | 130,400 | 304億7868万 | -8.96% |
| 10/10 | 2,820 | 2,820 | 2,760 | 2,780 | -1.59% | 102,300 | 316億415万 | -5.86% |
| 10/09 | 2,813 | 2,850 | 2,813 | 2,825 | +0.21% | 46,500 | 321億1573万 | -4.43% |
| 10/08 | 2,872 | 2,872 | 2,815 | 2,819 | -1.91% | 66,000 | 320億4751万 | -4.7% |
| 10/02 | （空売り報告）モルガン・スタンレーMUFG証券 121,020株（1.06%）+0.15% |
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。
