| 2026 |
| 04/23 | 9,966 | 10,030 | 9,492 | 9,629 | -2.4% | 283,800 | 4752億4832万 | +3.66% |
| 04/22 | 9,777 | 9,970 | 9,724 | 9,866 | +0.83% | 343,600 | 4869億4568万 | +6.25% |
| 04/21 | 9,815 | 9,914 | 9,720 | 9,785 | +0.28% | 254,800 | 4829億4785万 | +5.68% |
| 04/20 | 9,864 | 9,864 | 9,680 | 9,758 | +0.44% | 296,300 | 4816億1524万 | +5.65% |
| 04/20 | （空売り報告）JPM Securities Japan Co Ltd. 240,307株（0.48%）-0.31%義務消失 |
| 04/17 | 9,951 | 9,951 | 9,692 | 9,715 | -2.37% | 234,400 | 4794億9293万 | +5.47% |
| 04/16 | 9,981 | 10,050 | 9,870 | 9,951 | +1.02% | 266,600 | 4911億4093万 | +8.25% |
| 04/16 | （空売り報告）JPM Securities Japan Co Ltd. 392,187株（0.79%）-0.01% |
| 04/15 | 10,120 | 10,120 | 9,803 | 9,851 | -1.45% | 351,800 | 4862億534万 | +7.31% |
| 04/15 | （空売り報告）JPM Securities Japan Co Ltd. 398,487株（0.8%）-0.1% |
| 04/14 | 10,220 | 10,240 | 9,996 | 9,996 | +1.19% | 274,500 | 4933億6195万 | +9.02% |
| 04/13 | 9,868 | 9,991 | 9,829 | 9,878 | -0.13% | 305,600 | 4875億3795万 | +8.18% |
| 04/13 | （空売り報告）JPM Securities Japan Co Ltd. 445,354株（0.9%）+0.04% |
| 04/10 | 9,721 | 9,908 | 9,706 | 9,891 | +3.34% | 352,300 | 4881億7958万 | +8.36% |
| 04/09 | 9,623 | 9,623 | 9,505 | 9,571 | -1.38% | 280,200 | 4723億8568万 | +4.85% |
| 04/09 | （空売り報告）JPM Securities Japan Co Ltd. 428,354株（0.86%）-0.17% |
| 04/09 | （空売り報告）Barclays Capital Securities Ltd 106,800株（0.21%）-0.3%義務消失 |
| 04/08 | 9,669 | 9,782 | 9,502 | 9,705 | +8.81% | 432,400 | 4789億9937万 | +6.23% |
| 04/08 | （空売り報告）JPM Securities Japan Co Ltd. 508,654株（1.03%）+0.11% |
| 04/08 | （空売り報告）Barclays Capital Securities Ltd 255,070株（0.51%）再IN |
| 04/07 | 9,098 | 9,181 | 8,803 | 8,919 | +0.68% | 388,500 | 4402億561万 | -2.58% |
| 04/06 | 8,780 | 9,003 | 8,750 | 8,859 | +1.35% | 297,400 | 4372億4425万 | -3.9% |
| 04/06 | （空売り報告）JPM Securities Japan Co Ltd. 457,531株（0.92%）+0.08% |
| 04/03 | 8,747 | 8,819 | 8,646 | 8,741 | +2.93% | 284,400 | 4314億2025万 | -5.85% |
| 04/03 | （空売り報告）JPM Securities Japan Co Ltd. 417,131株（0.84%）+0.12% |
| 04/02 | 8,916 | 9,012 | 8,492 | 8,492 | -3.19% | 215,400 | 4191億3062万 | -9.25% |
| 04/02 | （空売り報告）JPM Securities Japan Co Ltd. 358,931株（0.72%）+0.06% |
| 04/01 | 8,602 | 8,772 | 8,426 | 8,772 | +7.61% | 332,400 | 4329億5028万 | -7.19% |
| 04/01 | （空売り報告）JPM Securities Japan Co Ltd. 330,367株（0.66%）-0.13% |
| 03/31 | 8,144 | 8,407 | 8,106 | 8,152 | -5.14% | 483,300 | 4023億4960万 | -14.41% |
| 03/30 | 8,496 | 8,594 | 8,395 | 8,594 | -3.6% | 290,400 | 4241億6493万 | -10.63% |
| 03/30 | （空売り報告）JPM Securities Japan Co Ltd. 390,594株（0.79%）-0.06% |
| 03/27 | 9,025 | 9,078 | 8,795 | 8,915 | -3.05% | 293,400 | 4400億818万 | -7.96% |
| 03/26 | 9,190 | 9,337 | 9,111 | 9,195 | -1.25% | 154,200 | 4538億2784万 | -5.51% |
| 03/25 | 9,254 | 9,371 | 9,187 | 9,311 | +5.05% | 330,600 | 4595億5313万 | -4.66% |
| 03/25 | （空売り報告）JPM Securities Japan Co Ltd. 421,478株（0.85%）-0.06% |
| 03/24 | 9,024 | 9,111 | 8,704 | 8,863 | +2.5% | 276,300 | 4374億4167万 | -9.55% |
| 03/24 | （空売り報告）JPM Securities Japan Co Ltd. 451,678株（0.91%）+0.03% |
| 03/23 | 8,722 | 8,872 | 8,590 | 8,647 | -5.72% | 380,300 | 4267億8079万 | -12.34% |
| 03/23 | （空売り報告）JPM Securities Japan Co Ltd. 436,343株（0.88%）-0.05% |
| 03/19 | 9,260 | 9,304 | 9,142 | 9,172 | -4.06% | 388,800 | 4526億9266万 | -7.64% |
| 03/19 | （空売り報告）JPM Securities Japan Co Ltd. 461,043株（0.93%）+0.09% |
| 03/18 | 9,493 | 9,591 | 9,343 | 9,560 | +3.99% | 292,000 | 4718億4276万 | -3.6% |
| 03/18 | （空売り報告）JPM Securities Japan Co Ltd. 415,843株（0.84%）+0.23% |
| 03/17 | 9,444 | 9,522 | 9,180 | 9,193 | -0.02% | 323,500 | 4537億2913万 | -6.97% |
| 03/16 | 9,126 | 9,299 | 9,097 | 9,195 | +0.62% | 188,700 | 4538億2784万 | -6.59% |
| 03/13 | 8,963 | 9,234 | 8,945 | 9,138 | -1.31% | 313,600 | 4510億1456万 | -6.8% |
| 03/13 | （空売り報告）JPM Securities Japan Co Ltd. 304,223株（0.61%）+0.05% |
| 03/12 | 9,471 | 9,581 | 9,202 | 9,259 | -3.76% | 345,300 | 4569億8662万 | -5.34% |
| 03/11 | 9,700 | 9,861 | 9,621 | 9,621 | +0.44% | 266,800 | 4748億5347万 | -1.34% |
| 03/10 | 9,457 | 9,627 | 9,421 | 9,579 | +5.8% | 347,000 | 4727億8053万 | -1.17% |
| 03/09 | 9,653 | 9,953 | 8,775 | 9,054 | -7.64% | 593,800 | 4468億6866万 | -6.09% |
| 03/09 | （空売り報告）JPM Securities Japan Co Ltd. 276,523株（0.56%）再IN |
| 03/06 | 9,700 | 9,888 | 9,590 | 9,803 | -0.95% | 278,200 | 4838億3626万 | +2.04% |
| 03/05 | 10,210 | 10,340 | 9,808 | 9,897 | +1.4% | 362,900 | 4884億7571万 | +3.64% |
| 03/04 | 9,696 | 10,095 | 9,474 | 9,760 | -4.13% | 524,300 | 4817億1395万 | +2.92% |
| 03/04 | （空売り報告）Citigroup Global Markets Limited 195,870株（0.39%）-0.16%義務消失 |
| 03/03 | 10,490 | 10,665 | 10,150 | 10,180 | -3.19% | 360,500 | 5024億4344万 | +8.11% |
| 03/03 | （空売り報告）Citigroup Global Markets Limited 273,170株（0.55%）-0.13% |
| 03/02 | 10,215 | 10,550 | 10,145 | 10,515 | +0.33% | 288,200 | 5189億7768万 | +12.56% |
| 03/02 | （空売り報告）Citigroup Global Markets Limited 338,570株（0.68%）-0.1% |
| 02/27 | 10,235 | 10,490 | 10,220 | 10,480 | -1.13% | 442,400 | 5172億5023万 | +13.19% |
| 02/26 | 10,985 | 10,990 | 10,470 | 10,600 | -2.35% | 469,600 | 5231億7294万 | +15.64% |
| 02/25 | 10,880 | 11,090 | 10,795 | 10,855 | +2.45% | 349,600 | 5357億5870万 | +19.73% |
| 02/24 | 10,520 | 10,690 | 10,400 | 10,595 | +1.78% | 233,700 | 5229億2616万 | +18.22% |
| 02/20 | 10,190 | 10,520 | 10,185 | 10,410 | +0.48% | 307,100 | 5137億9531万 | +17.38% |
| 02/20 | （空売り報告）Citigroup Global Markets Limited 385,170株（0.78%）-0.06% |
| 02/19 | 10,165 | 10,405 | 10,135 | 10,360 | +3.29% | 392,700 | 5113億2751万 | +18.08% |
| 02/19 | （空売り報告）Citigroup Global Markets Limited 419,170株（0.84%）-0.09% |
| 02/18 | 10,150 | 10,150 | 9,901 | 10,030 | -0.4% | 431,200 | 4950億4005万 | +15.57% |
| 02/17 | 10,200 | 10,380 | 10,040 | 10,070 | -0.69% | 368,000 | 4970億1429万 | +17.22% |
| 02/16 | 11,075 | 11,075 | 10,140 | 10,140 | -3.29% | 654,400 | 5004億6921万 | +19.42% |
| 02/13 | 9,999 | 10,575 | 9,803 | 10,485 | +1.6% | 1,261,700 | 5174億9700万 | +25.01% |
| 02/13 | （空売り報告）Citigroup Global Markets Limited 459,970株（0.93%）+0.07% |
| 02/12 | 10,320 | 10,320 | 10,320 | 10,320 | +17.05% | 275,700 | 5093億5328万 | +24.77% |
| 02/10 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）15:30 希望退職者の募集に関するお知らせ |
| 02/10 | 8,748 | 8,877 | 8,700 | 8,817 | +1.52% | 293,500 | 4351億7130万 | +8.09% |
| 02/09 | 8,691 | 8,725 | 8,489 | 8,685 | +5.39% | 300,900 | 4286億5632万 | +7.28% |
| 02/06 | 8,200 | 8,373 | 8,137 | 8,241 | +0.01% | 272,100 | 4067億4228万 | +2.6% |
| 02/05 | （5%ルール）アモーヴァ・アセットマネジメント（4.39%）三井住友トラスト・アセットマネジメント（3.01%）三井住友信託銀行（0.47%） |
| 02/05 | 8,447 | 8,521 | 8,117 | 8,240 | -3.34% | 487,700 | 4066億9292万 | +3.18% |
| 02/04 | （IR情報）15:30 海外連結子会社におけるランサムウェア被害の発生に関するお知らせ |
| 02/04 | 8,451 | 8,603 | 8,386 | 8,525 | -0.14% | 352,700 | 4207億5937万 | +7.37% |
| 02/03 | 8,277 | 8,537 | 8,209 | 8,537 | +5.04% | 428,600 | 4213億5164万 | +8.24% |
| 02/02 | 8,261 | 8,320 | 8,058 | 8,127 | -2.08% | 401,800 | 4011億1570万 | +3.82% |
| 01/30 | 8,238 | 8,314 | 8,130 | 8,300 | +1.06% | 437,500 | 4096億5428万 | +6.66% |
| 01/29 | 8,450 | 8,546 | 8,084 | 8,213 | -1.7% | 1,309,900 | 4053億6031万 | +6.28% |
| 01/29 | （空売り報告）Citigroup Global Markets Limited 425,970株（0.86%）再IN |
| 01/28 | 8,240 | 8,375 | 8,177 | 8,355 | +1.4% | 342,700 | 4123億6886万 | +9% |
| 01/27 | 8,085 | 8,286 | 8,068 | 8,240 | +1.84% | 220,300 | 4066億9292万 | +8.52% |
| 01/26 | 8,112 | 8,231 | 8,051 | 8,091 | -2.65% | 340,000 | 3993億3889万 | +7.46% |
| 01/23 | 8,411 | 8,448 | 8,298 | 8,311 | -1.52% | 307,500 | 4101億9720万 | +11.3% |
| 01/22 | 8,355 | 8,463 | 8,260 | 8,439 | +3.5% | 447,000 | 4165億1476万 | +14.01% |
| 01/21 | 7,948 | 8,193 | 7,941 | 8,154 | +0.69% | 299,700 | 4024億4831万 | +11.14% |
| 01/20 | 8,250 | 8,278 | 8,015 | 8,098 | -1.93% | 301,500 | 3996億8438万 | +11.21% |
| 01/19 | 8,220 | 8,296 | 8,118 | 8,257 | -0.28% | 208,600 | 4075億3198万 | +14.09% |
| 01/16 | 8,160 | 8,354 | 8,115 | 8,280 | +3.04% | 425,800 | 4086億6716万 | +15.24% |
| 01/15 | 7,894 | 8,036 | 7,844 | 8,036 | +0.8% | 412,400 | 3966億2431万 | +12.71% |
| 01/14 | 7,905 | 8,034 | 7,894 | 7,972 | +1.53% | 453,300 | 3934億6553万 | +12.6% |
| 01/13 | 8,000 | 8,003 | 7,769 | 7,852 | +3.79% | 442,000 | 3875億4282万 | +11.65% |
| 01/09 | 7,578 | 7,624 | 7,504 | 7,565 | +0.33% | 288,300 | 3733億7767万 | +8.26% |
| 01/08 | 7,545 | 7,625 | 7,514 | 7,540 | -0.54% | 222,800 | 3721億4377万 | +8.46% |
| 01/07 | 7,631 | 7,686 | 7,539 | 7,581 | +1.34% | 330,600 | 3741億6736万 | +9.58% |
| 01/06 | 7,479 | 7,608 | 7,346 | 7,481 | +2.62% | 344,100 | 3692億3177万 | +8.69% |
| 01/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 16,568株（0.03%）-0.6%義務消失 |
| 01/05 | 7,209 | 7,290 | 7,156 | 7,290 | +2.97% | 266,900 | 3598億478万 | +6.38% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 313,668株（0.63%）+0.01% |
| 2025 |
| 12/30 | 7,079 | 7,122 | 7,042 | 7,080 | -0.25% | 131,100 | 3494億4004万 | +3.75% |
| 12/29 | 7,141 | 7,175 | 7,093 | 7,098 | +0.14% | 125,600 | 3503億2844万 | +4.43% |
| 12/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 306,168株（0.62%）+0.03% |
| 12/26 | 7,215 | 7,250 | 7,080 | 7,088 | -1.56% | 214,800 | 3498億3488万 | +4.77% |
| 12/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 295,268株（0.59%）+0.03% |
| 12/25 | 7,050 | 7,215 | 7,011 | 7,200 | +2.16% | 200,600 | 3553億6275万 | +6.68% |
| 12/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 280,768株（0.56%）+0.02% |
| 12/24 | 7,000 | 7,098 | 6,941 | 7,048 | +1.08% | 233,500 | 3478億6065万 | +4.91% |
| 12/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 270,668株（0.54%）+0.04% |
| 12/23 | 6,897 | 6,974 | 6,850 | 6,973 | +0.37% | 208,000 | 3441億5895万 | +4.12% |
| 12/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 250,968株（0.5%）再IN |
| 12/22 | 6,747 | 6,947 | 6,686 | 6,947 | +4.51% | 281,800 | 3428億7570万 | +3.83% |
| 12/19 | 6,605 | 6,650 | 6,536 | 6,647 | +1.25% | 306,500 | 3280億6891万 | -0.57% |
| 12/18 | （5%ルール）ウエリントン・マネージメント・インターナショナル…（2.05%）ウエリントン・マネージメント・カンパニー・エルエ…（0.54%）ウエリントン・マネージメント・ジャパン・ピーティ…（2.02%）ウエリントン・マネージメント・ホンコン・リミテッ…（1.47%） |
| 12/18 | 6,500 | 6,565 | 6,450 | 6,565 | -0.85% | 263,200 | 3240億2173万 | -2% |
| 12/17 | 6,555 | 6,656 | 6,533 | 6,621 | +0.95% | 176,400 | 3267億8566万 | -1.52% |
| 12/16 | 6,634 | 6,639 | 6,555 | 6,559 | -1.83% | 173,400 | 3237億2559万 | -2.57% |
| 12/15 | 6,700 | 6,749 | 6,570 | 6,681 | -1.75% | 253,100 | 3297億4702万 | -0.93% |
| 12/12 | 6,849 | 6,898 | 6,684 | 6,800 | 0% | 252,900 | 3356億2037万 | +0.79% |
| 12/11 | 6,981 | 6,999 | 6,797 | 6,800 | -2.28% | 153,300 | 3356億2037万 | +0.74% |
| 12/10 | 7,010 | 7,064 | 6,920 | 6,959 | -0.1% | 238,400 | 3434億6797万 | +3.11% |
| 12/09 | 6,943 | 6,970 | 6,890 | 6,966 | +1.04% | 416,300 | 3438億1346万 | +3.18% |
| 12/08 | 6,800 | 6,894 | 6,760 | 6,894 | +1.55% | 190,800 | 3402億5983万 | +2.07% |
| 12/05 | 6,722 | 6,831 | 6,711 | 6,789 | -0.31% | 180,800 | 3350億7746万 | +0.52% |
| 12/04 | 6,707 | 6,830 | 6,673 | 6,810 | +1.54% | 247,900 | 3361億1393万 | +0.78% |
| 12/03 | 6,737 | 6,816 | 6,707 | 6,707 | +0.42% | 195,400 | 3310億3027万 | -0.8% |
| 12/02 | 6,748 | 6,762 | 6,641 | 6,679 | -0.15% | 265,700 | 3296億4830万 | -1.4% |
| 12/01 | 6,757 | 6,774 | 6,624 | 6,689 | -0.18% | 207,600 | 3301億4186万 | -1.43% |
| 11/28 | 6,708 | 6,753 | 6,651 | 6,701 | -0.42% | 186,600 | 3307億3414万 | -1.28% |
| 11/27 | 6,655 | 6,760 | 6,649 | 6,729 | +2.42% | 323,800 | 3321億1610万 | -0.94% |
| 11/26 | 6,534 | 6,621 | 6,482 | 6,570 | +2.56% | 336,200 | 3242億6851万 | -3.34% |
| 11/20 | （5%ルール）アモーヴァ・アセットマネジメント（3.97%）三井住友トラスト・アセットマネジメント（2.27%）三井住友信託銀行（0.47%） |
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。
