| 2026 |
| 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% |
| 11/25 | 6,484 | 6,550 | 6,388 | 6,406 | +1.67% | 300,000 | 3161億7413万 | -5.92% |
| 11/21 | 6,434 | 6,485 | 6,272 | 6,301 | -5.66% | 435,800 | 3109億9176万 | -7.61% |
| 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%） |
| 11/20 | 6,742 | 6,858 | 6,624 | 6,679 | +3.68% | 307,200 | 3296億4830万 | -2.34% |
| 11/19 | 6,502 | 6,567 | 6,380 | 6,442 | -0.92% | 247,000 | 3179億5095万 | -5.78% |
| 11/18 | 6,738 | 6,759 | 6,502 | 6,502 | -4.91% | 465,700 | 3209億1230万 | -4.96% |
| 11/17 | 6,795 | 6,883 | 6,757 | 6,838 | +0.6% | 237,100 | 3374億9590万 | -0.15% |
| 11/14 | 6,789 | 6,904 | 6,734 | 6,797 | -2.82% | 290,400 | 3354億7231万 | -0.77% |
| 11/13 | 7,099 | 7,099 | 6,902 | 6,994 | -2.45% | 402,300 | 3451億9543万 | +2.22% |
| 11/13 | （空売り報告）Citigroup Global Markets Limited 211,927株（0.42%）-0.1%義務消失 |
| 11/12 | 6,927 | 7,295 | 6,705 | 7,170 | +4.89% | 976,100 | 3538億8207万 | +5.02% |
| 11/12 | （空売り報告）Citigroup Global Markets Limited 261,527株（0.52%）再IN |
| 11/11 | （IR情報）15:30 株式給付信託(BBT)への追加拠出に関するお知らせ |
| 11/11 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/11 | （IR情報）15:30 （開示事項の経過） 愛発科天馬電機（靖江）有限公司の出資比率変更完了のお知らせ |
| 11/11 | 6,960 | 6,963 | 6,816 | 6,836 | -0.35% | 342,400 | 3373億9719万 | +0.41% |
| 11/11 | （空売り報告）Citigroup Global Markets Limited 239,227株（0.48%）-0.02%義務消失 |
| 11/10 | 6,859 | 6,938 | 6,785 | 6,860 | +1.49% | 239,900 | 3385億8173万 | +0.93% |
| 11/07 | 6,767 | 6,869 | 6,741 | 6,759 | -1.64% | 367,700 | 3335億9678万 | -0.4% |
| 11/06 | 6,914 | 6,938 | 6,831 | 6,872 | +1.51% | 298,700 | 3391億7400万 | +1.57% |
| 11/06 | （空売り報告）Citigroup Global Markets Limited 247,427株（0.5%）再IN |
| 11/05 | 6,873 | 6,899 | 6,568 | 6,770 | -3.6% | 492,600 | 3341億3970万 | +0.31% |
| 11/04 | 7,050 | 7,194 | 7,023 | 7,023 | -0.01% | 453,500 | 3466億2675万 | +4.25% |
| 10/31 | 6,967 | 7,024 | 6,871 | 7,024 | +1.74% | 373,200 | 3466億7610万 | +4.63% |
| 10/30 | 6,888 | 6,975 | 6,856 | 6,904 | +0.49% | 221,500 | 3407億5339万 | +3.04% |
| 10/29 | 6,986 | 6,986 | 6,866 | 6,870 | -0.51% | 215,900 | 3390億7529万 | +2.69% |
| 10/28 | 7,035 | 7,096 | 6,858 | 6,905 | -1.85% | 372,400 | 3408億275万 | +3.31% |
| 10/27 | 7,070 | 7,080 | 6,980 | 7,035 | +0.93% | 269,200 | 3472億1902万 | +5.39% |
| 10/24 | 6,840 | 6,978 | 6,760 | 6,970 | +3.41% | 339,400 | 3440億1088万 | +4.64% |
| 10/24 | （空売り報告）BNP Paribas Financial Markets SNC 151,960株（0.3%）-0.3%義務消失 |
| 10/23 | 6,704 | 6,777 | 6,635 | 6,740 | -1.27% | 368,000 | 3326億5902万 | +1.51% |
| 10/23 | （空売り報告）BNP Paribas Financial Markets SNC 299,160株（0.6%）+0.02% |
| 10/22 | 6,779 | 6,854 | 6,718 | 6,827 | -0.22% | 245,200 | 3369億5298万 | +2.94% |
| 10/22 | （空売り報告）BNP Paribas Financial Markets SNC 290,060株（0.58%）新規 |
| 10/21 | 6,916 | 6,953 | 6,797 | 6,842 | -0.18% | 249,300 | 3376億9332万 | +3.4% |
| 10/20 | 6,851 | 6,873 | 6,764 | 6,854 | +2.6% | 216,300 | 3382億8559万 | +3.83% |
| 10/17 | 6,769 | 6,773 | 6,631 | 6,680 | -1.39% | 375,400 | 3296億9766万 | +1.52% |
| 10/16 | 6,830 | 6,858 | 6,703 | 6,774 | +2.06% | 321,700 | 3343億3712万 | +3.14% |
| 10/15 | 6,568 | 6,685 | 6,550 | 6,637 | +1.62% | 328,800 | 3275億7536万 | +1.33% |
| 10/15 | （空売り報告）三菱UFJモルガン・スタンレー証券 0株（0%）-0.53%義務消失 |
| 10/14 | 6,588 | 6,777 | 6,509 | 6,531 | -2.35% | 563,400 | 3223億4363万 | -0.12% |
| 10/10 | 6,852 | 6,861 | 6,666 | 6,688 | -2.96% | 457,900 | 3300億9251万 | +2.66% |
| 10/09 | 6,735 | 6,957 | 6,713 | 6,892 | +4.6% | 593,400 | 3401億6112万 | +6.29% |
| 10/08 | 6,527 | 6,627 | 6,507 | 6,589 | -0.57% | 230,500 | 3252億627万 | +2.25% |
| 10/07 | 6,750 | 6,768 | 6,592 | 6,627 | -0.79% | 306,900 | 3270億8180万 | +3.29% |
| 10/07 | （空売り報告）Citigroup Global Markets Limited 42,982株（0.08%）-0.44%義務消失 |
| 10/06 | （空売り報告）Citigroup Global Markets Limited 259,582株（0.52%）再IN |
| 10/03 | （空売り報告）JPM Securities Japan Co Ltd. 14,751株（0.02%）-0.68%義務消失 |
| 10/02 | （空売り報告）三菱UFJモルガン・スタンレー証券 262,779株（0.53%）-0.6% |
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。
