| 2026 |
| 04/22 | 3,616 | 3,646 | 3,521 | 3,635 | -0.74% | 1,462,400 | 4938億8960万 | +16.36% |
| 04/21 | 3,590 | 3,679 | 3,529 | 3,662 | +5.65% | 2,052,500 | 4975億5811万 | +18.47% |
| 04/20 | 3,392 | 3,514 | 3,373 | 3,466 | +1.4% | 1,078,400 | 4709億2747万 | +13.27% |
| 04/20 | （空売り報告）Morgan Stanley & Co. International plc 52,640株（0.03%）-0.54%義務消失 |
| 04/17 | 3,444 | 3,465 | 3,400 | 3,418 | +1.3% | 1,136,300 | 4644億569万 | +12.55% |
| 04/17 | （空売り報告）Morgan Stanley & Co. International plc 780,323株（0.57%）再IN |
| 04/16 | （5%ルール）アモーヴァ・アセットマネジメント（5.38%）三井住友トラスト・アセットマネジメント（2.62%）三井住友信託銀行（1.47%） |
| 04/16 | 3,419 | 3,453 | 3,337 | 3,374 | -0.85% | 1,050,800 | 4584億2738万 | +11.91% |
| 04/15 | 3,478 | 3,530 | 3,381 | 3,403 | +0.21% | 1,286,200 | 4623億6763万 | +13.51% |
| 04/14 | 3,434 | 3,454 | 3,374 | 3,396 | +0.12% | 867,900 | 4614億1653万 | +14.19% |
| 04/13 | 3,400 | 3,478 | 3,341 | 3,392 | -0.18% | 1,417,400 | 4608億7305万 | +15.14% |
| 04/10 | 3,280 | 3,422 | 3,252 | 3,398 | +3.69% | 2,130,600 | 4616億8827万 | +16.05% |
| 04/09 | 3,274 | 3,305 | 3,241 | 3,277 | -0.67% | 907,800 | 4452億4793万 | +12.46% |
| 04/08 | 3,132 | 3,299 | 3,126 | 3,299 | +9.46% | 1,544,000 | 4482億3708万 | +13.88% |
| 04/07 | 3,048 | 3,059 | 2,989 | 3,014 | +0.33% | 913,700 | 4095億1397万 | +4.51% |
| 04/06 | 3,047 | 3,076 | 2,998 | 3,004 | +0.07% | 1,016,700 | 4081億5526万 | +4.05% |
| 04/03 | 2,978 | 3,002 | 2,946 | 3,002 | +3.09% | 884,000 | 4078億8352万 | +3.98% |
| 04/02 | 3,000 | 3,010 | 2,874 | 2,912 | -2.51% | 1,286,200 | 3956億5516万 | +0.87% |
| 04/01 | 2,938 | 2,989 | 2,900 | 2,987 | +9.09% | 1,269,600 | 4058億4546万 | +3.18% |
| 03/31 | （IR情報）15:30 持分法適用関連会社の株式追加取得(連結子会社化)に関するお知らせ |
| 03/31 | 2,750 | 2,816 | 2,693 | 2,738 | -3.11% | 1,004,900 | 3720億1368万 | -5.29% |
| 03/30 | 2,670 | 2,829 | 2,657 | 2,826 | +0.5% | 1,570,700 | 3839億7029万 | -2.08% |
| 03/27 | 2,839 | 2,847 | 2,756 | 2,812 | -3.3% | 1,142,200 | 3820億6811万 | -2.12% |
| 03/26 | 2,980 | 3,009 | 2,873 | 2,908 | -2.51% | 1,502,900 | 3951億1168万 | +1.64% |
| 03/25 | 2,924 | 2,988 | 2,912 | 2,983 | +5.26% | 1,290,900 | 4053億198万 | +4.81% |
| 03/24 | 2,808 | 2,869 | 2,773 | 2,834 | +6.62% | 1,924,800 | 3850億5726万 | +0.25% |
| 03/23 | 2,658 | 2,696 | 2,580 | 2,658 | -5.34% | 2,124,700 | 3611億4403万 | -5.34% |
| 03/19 | 2,845 | 2,881 | 2,799 | 2,808 | -3.01% | 1,149,900 | 3815億2462万 | +0.32% |
| 03/18 | 2,826 | 2,895 | 2,824 | 2,895 | +2.92% | 688,900 | 3933億4536万 | +3.88% |
| 03/17 | 2,980 | 3,027 | 2,806 | 2,813 | -2.63% | 1,687,200 | 3822億398万 | +1.55% |
| 03/16 | 2,909 | 2,935 | 2,818 | 2,889 | -0.07% | 1,296,400 | 3925億3014万 | +4.9% |
| 03/16 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.69%義務消失 |
| 03/13 | 2,783 | 2,902 | 2,783 | 2,891 | +0.7% | 988,100 | 3928億188万 | +5.78% |
| 03/13 | （空売り報告）JPM Securities Japan Co Ltd. 938,612株（0.69%）-0.04% |
| 03/12 | 2,842 | 2,888 | 2,830 | 2,871 | -2.01% | 862,300 | 3900億8447万 | +5.9% |
| 03/11 | 2,898 | 2,985 | 2,869 | 2,930 | +4.05% | 1,236,400 | 3981億84万 | +8.96% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 243,820株（0.17%）-0.42%義務消失 |
| 03/10 | 2,789 | 2,844 | 2,783 | 2,816 | +4.3% | 1,055,900 | 3826億1159万 | +5.94% |
| 03/09 | 2,767 | 2,787 | 2,623 | 2,700 | -8.38% | 2,070,000 | 3668億5060万 | +2.62% |
| 03/09 | （空売り報告）JPM Securities Japan Co Ltd. 996,164株（0.73%）-0.09% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 811,620株（0.59%）再IN |
| 03/06 | 2,913 | 3,007 | 2,903 | 2,947 | -2.58% | 1,395,300 | 4004億1064万 | +12.57% |
| 03/05 | 3,000 | 3,105 | 2,978 | 3,025 | +5.99% | 1,930,800 | 4110億854万 | +16.71% |
| 03/04 | 2,910 | 2,990 | 2,828 | 2,854 | -4.1% | 1,647,900 | 3877億7467万 | +11.31% |
| 03/03 | 3,116 | 3,195 | 2,961 | 2,976 | -3.53% | 3,005,700 | 4043億5088万 | +17.12% |
| 03/03 | （空売り報告）JPM Securities Japan Co Ltd. 1,124,628株（0.82%）+0.09% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 595,220株（0.43%）-0.08%義務消失 |
| 03/02 | 3,000 | 3,106 | 2,965 | 3,085 | +1.92% | 1,665,700 | 4191億6078万 | +22.57% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 694,600株（0.51%）-0.09% |
| 02/27 | 2,870 | 3,036 | 2,858 | 3,027 | +0.93% | 1,951,200 | 4112億8028万 | +21.66% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 816,100株（0.6%）+0.05% |
| 02/26 | 3,111 | 3,136 | 2,973 | 2,999 | -3.35% | 3,107,400 | 4074億7591万 | +21.91% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 995,025株（0.73%）+0.05% |
| 02/26 | （空売り報告）Nomura International plc 647,426株（0.47%）-0.25%義務消失 |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 759,683株（0.55%）再IN |
| 02/25 | 2,934 | 3,198 | 2,924 | 3,103 | +7.59% | 5,733,100 | 4216億645万 | +27.49% |
| 02/25 | （空売り報告）JPM Securities Japan Co Ltd. 931,305株（0.68%）-0.06% |
| 02/25 | （空売り報告）Nomura International plc 986,685株（0.72%）再IN |
| 02/24 | 2,780 | 2,919 | 2,759 | 2,884 | +10.46% | 3,510,200 | 3918億5079万 | +19.82% |
| 02/24 | （空売り報告）JPM Securities Japan Co Ltd. 1,014,005株（0.74%）+0.12% |
| 02/20 | 2,516 | 2,624 | 2,512 | 2,611 | +3.82% | 1,173,300 | 3547億5812万 | +9.34% |
| 02/19 | 2,510 | 2,539 | 2,492 | 2,515 | 0% | 555,600 | 3417億1454万 | +5.72% |
| 02/18 | 2,527 | 2,567 | 2,505 | 2,515 | -0.2% | 1,134,600 | 3417億1454万 | +6.03% |
| 02/17 | 2,522 | 2,547 | 2,474 | 2,520 | +0.56% | 1,349,300 | 3423億9389万 | +6.69% |
| 02/17 | （空売り報告）JPM Securities Japan Co Ltd. 847,305株（0.62%）+0.11% |
| 02/16 | 2,450 | 2,521 | 2,400 | 2,506 | +5.96% | 1,377,300 | 3404億9170万 | +6.64% |
| 02/13 | 2,410 | 2,419 | 2,350 | 2,365 | -2.79% | 917,300 | 3213億3395万 | +1.03% |
| 02/12 | 2,526 | 2,538 | 2,429 | 2,433 | -2.99% | 908,600 | 3305億7315万 | +4.15% |
| 02/12 | （空売り報告）JPM Securities Japan Co Ltd. 698,705株（0.51%）再IN |
| 02/10 | 2,483 | 2,535 | 2,457 | 2,508 | +1.62% | 1,320,000 | 3407億6344万 | +7.64% |
| 02/09 | 2,475 | 2,506 | 2,435 | 2,468 | +2.58% | 1,573,500 | 3353億2862万 | +6.33% |
| 02/06 | 2,342 | 2,406 | 2,336 | 2,406 | +1.48% | 876,800 | 3269億464万 | +4.07% |
| 02/05 | 2,356 | 2,404 | 2,278 | 2,371 | +1.2% | 1,355,300 | 3221億4917万 | +2.77% |
| 02/04 | 2,290 | 2,382 | 2,270 | 2,343 | +1.21% | 1,752,800 | 3183億4480万 | +1.74% |
| 02/03 | 2,241 | 2,324 | 2,215 | 2,315 | +7.23% | 2,266,900 | 3145億4042万 | +0.7% |
| 02/02 | 2,193 | 2,240 | 2,156 | 2,159 | +0.75% | 2,240,000 | 2933億4461万 | -5.97% |
| 01/30 | 2,132 | 2,189 | 2,077 | 2,143 | -9.54% | 4,306,200 | 2911億7068万 | -6.87% |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期業績概要(決算説明会資料) |
| 01/29 | 2,307 | 2,383 | 2,251 | 2,369 | +2.87% | 2,005,900 | 3218億7743万 | +2.82% |
| 01/28 | 2,311 | 2,333 | 2,292 | 2,303 | -0.99% | 1,124,500 | 3129億997万 | +0.22% |
| 01/27 | 2,285 | 2,330 | 2,275 | 2,326 | +1.79% | 561,600 | 3160億3500万 | +1.44% |
| 01/26 | 2,311 | 2,329 | 2,283 | 2,285 | -3.22% | 597,700 | 3104億6430万 | -0.13% |
| 01/23 | 2,368 | 2,379 | 2,345 | 2,361 | +0.3% | 607,700 | 3207億9047万 | +3.28% |
| 01/22 | 2,365 | 2,372 | 2,335 | 2,354 | +0.73% | 529,300 | 3198億3937万 | +3.16% |
| 01/22 | （空売り報告）Nomura International plc 109,984株（0.08%）-0.48%義務消失 |
| 01/21 | 2,307 | 2,346 | 2,303 | 2,337 | -0.85% | 694,200 | 3175億2957万 | +2.54% |
| 01/21 | （空売り報告）Nomura International plc 769,297株（0.56%）-0.04% |
| 01/20 | 2,421 | 2,424 | 2,348 | 2,357 | -2.36% | 729,500 | 3202億4699万 | +3.65% |
| 01/20 | （空売り報告）Nomura International plc 828,436株（0.6%）+0.04% |
| 01/19 | 2,415 | 2,440 | 2,382 | 2,414 | +0.17% | 725,000 | 3279億9161万 | +6.3% |
| 01/19 | （空売り報告）Nomura International plc 761,987株（0.56%）再IN |
| 01/16 | 2,380 | 2,417 | 2,347 | 2,410 | +0.58% | 817,700 | 3274億4813万 | +6.26% |
| 01/15 | 2,350 | 2,410 | 2,336 | 2,396 | +2.74% | 1,029,100 | 3255億4594万 | +5.83% |
| 01/14 | 2,300 | 2,347 | 2,300 | 2,332 | +2.55% | 871,700 | 3168億5022万 | +3.23% |
| 01/13 | 2,301 | 2,325 | 2,273 | 2,274 | +2.34% | 738,500 | 3089億6973万 | +0.66% |
| 01/09 | 2,255 | 2,265 | 2,210 | 2,222 | -1.81% | 609,900 | 3019億445万 | -1.72% |
| 01/08 | 2,261 | 2,268 | 2,246 | 2,263 | 0% | 516,500 | 3074億7515万 | -0.04% |
| 01/07 | 2,234 | 2,278 | 2,215 | 2,263 | +0.04% | 648,600 | 3074億7515万 | -0.22% |
| 01/06 | 2,295 | 2,299 | 2,257 | 2,262 | -1.14% | 592,000 | 3073億3928万 | -0.48% |
| 01/05 | 2,277 | 2,290 | 2,261 | 2,288 | +1.92% | 646,000 | 3108億7191万 | +0.48% |
| 2025 |
| 12/30 | 2,264 | 2,289 | 2,242 | 2,245 | -1.41% | 610,200 | 3050億2948万 | -1.49% |
| 12/29 | 2,250 | 2,293 | 2,236 | 2,277 | +0.49% | 669,900 | 3093億7734万 | -0.13% |
| 12/26 | 2,269 | 2,283 | 2,239 | 2,266 | +0.4% | 377,900 | 3078億8276万 | -0.48% |
| 12/25 | 2,252 | 2,263 | 2,240 | 2,257 | +0.76% | 240,300 | 3066億5993万 | -0.88% |
| 12/24 | 2,254 | 2,267 | 2,227 | 2,240 | -1.37% | 621,300 | 3043億5013万 | -1.54% |
| 12/23 | 2,223 | 2,271 | 2,223 | 2,271 | +1.61% | 522,800 | 3085億6211万 | -0.22% |
| 12/23 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,700株（0%）-1.09%義務消失 |
| 12/22 | 2,250 | 2,265 | 2,231 | 2,235 | +1.45% | 1,206,500 | 3036億7077万 | -1.76% |
| 12/19 | 2,200 | 2,215 | 2,184 | 2,203 | +0.87% | 584,600 | 2993億2291万 | -3.25% |
| 12/18 | 2,177 | 2,209 | 2,172 | 2,184 | -1.13% | 600,000 | 2967億4137万 | -4.25% |
| 12/17 | 2,210 | 2,215 | 2,172 | 2,209 | -0.5% | 835,000 | 3001億3814万 | -3.24% |
| 12/16 | 2,232 | 2,240 | 2,168 | 2,220 | -2.37% | 1,016,100 | 3016億3271万 | -2.8% |
| 12/15 | 2,231 | 2,288 | 2,229 | 2,274 | +0.18% | 809,600 | 3089億6973万 | -0.44% |
| 12/12 | 2,240 | 2,272 | 2,221 | 2,270 | +1.93% | 730,800 | 3084億2624万 | -0.57% |
| 12/12 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,487,571株（1.09%）-0.01% |
| 12/11 | 2,286 | 2,287 | 2,210 | 2,227 | -1.89% | 752,200 | 3025億8381万 | -2.45% |
| 12/11 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,495,571株（1.1%）+0.01% |
| 12/10 | 2,340 | 2,340 | 2,270 | 2,270 | -2.58% | 949,000 | 3084億2624万 | -0.57% |
| 12/09 | 2,336 | 2,343 | 2,307 | 2,330 | +0.17% | 644,400 | 3165億7848万 | +1.88% |
| 12/09 | （空売り報告）Nomura International plc 522,855株（0.38%）-0.36%義務消失 |
| 12/08 | 2,319 | 2,329 | 2,289 | 2,326 | +2.51% | 954,000 | 3160億3500万 | +1.79% |
| 12/05 | 2,280 | 2,325 | 2,225 | 2,269 | -2.87% | 1,195,900 | 3082億9037万 | +0.09% |
| 12/05 | （空売り報告）Nomura International plc 1,005,990株（0.74%）-0.07% |
| 12/04 | 2,290 | 2,347 | 2,287 | 2,336 | +0.65% | 885,900 | 3173億9370万 | +3.87% |
| 12/04 | （空売り報告）Nomura International plc 1,102,397株（0.81%）+0.15% |
| 12/03 | 2,308 | 2,338 | 2,278 | 2,321 | +1.27% | 726,700 | 3153億5564万 | +4.13% |
| 12/03 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,493,471株（1.09%）-0.05% |
| 12/03 | （空売り報告）Nomura International plc 905,946株（0.66%）+0.12% |
| 12/02 | 2,350 | 2,377 | 2,287 | 2,292 | -3.49% | 826,800 | 3114億1540万 | +3.66% |
| 12/01 | 2,387 | 2,410 | 2,355 | 2,375 | +0.17% | 952,800 | 3226億9266万 | +8.25% |
| 12/01 | （空売り報告）Nomura International plc 736,103株（0.54%）再IN |
| 11/28 | 2,344 | 2,387 | 2,340 | 2,371 | -0.29% | 776,600 | 3221億4917万 | +9.11% |
| 11/27 | 2,336 | 2,384 | 2,322 | 2,378 | +1.84% | 719,700 | 3231億27万 | +10.45% |
| 11/26 | 2,288 | 2,350 | 2,272 | 2,335 | +2.77% | 937,000 | 3172億5783万 | +9.47% |
| 11/25 | 2,333 | 2,333 | 2,251 | 2,272 | +4.08% | 1,599,200 | 3086億9798万 | +7.42% |
| 11/18 | （5%ルール）ブラックロック(ルクセンブルグ)エス・エー(Black…（0.79%）ブラックロック・アセット・マネジメント・アイルラ…（0.25%）ブラックロック・インスティテューショナル・トラス…（0.87%）ブラックロック・ジャパン（1.8%）ブラックロック・ファンド・アドバイザーズ(Black…（1.32%） |
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。
