| 2026 |
| 04/22 | 2,305 | 2,309 | 2,267 | 2,299 | +0.04% | 929,100 | 4784億3052万 | +3.84% |
| 04/21 | 2,265 | 2,318 | 2,251 | 2,298 | +1.23% | 1,200,200 | 4782億2241万 | +4.22% |
| 04/20 | 2,265 | 2,281 | 2,245 | 2,270 | +0.09% | 661,700 | 4723億9551万 | +3.42% |
| 04/17 | 2,279 | 2,284 | 2,259 | 2,268 | +0.4% | 876,800 | 4719億7930万 | +3.66% |
| 04/16 | 2,216 | 2,270 | 2,212 | 2,259 | +1.99% | 1,082,900 | 4701億637万 | +3.48% |
| 04/16 | （空売り報告）Barclays Bank PLC 986,765株（0.47%）-0.22%義務消失 |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,009,530株（0.48%）-0.11%義務消失 |
| 04/15 | 2,234 | 2,263 | 2,197 | 2,215 | +0.09% | 833,400 | 4609億4980万 | +1.7% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,240,334株（0.59%）-0.1% |
| 04/14 | 2,192 | 2,227 | 2,183 | 2,213 | +1.79% | 1,066,500 | 4605億3359万 | +1.84% |
| 04/13 | 2,208 | 2,224 | 2,167 | 2,174 | -2.86% | 905,400 | 4524億1755万 | +0.37% |
| 04/13 | （空売り報告）Barclays Bank PLC 1,438,065株（0.69%）-0.05% |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,440,028株（0.69%）-0.04% |
| 04/10 | 2,266 | 2,294 | 2,233 | 2,238 | -1.1% | 1,247,900 | 4657億3619万 | +3.42% |
| 04/09 | （5%ルール）エスグラントコーポレーション（8.28%）南青山不動産（0.88%）野村絢（0.61%） |
| 04/09 | 2,304 | 2,304 | 2,263 | 2,263 | -1.69% | 786,300 | 4709億3878万 | +4.82% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 433,577株（0.2%）-0.38%義務消失 |
| 04/08 | 2,309 | 2,312 | 2,251 | 2,302 | +5.99% | 1,599,300 | 4790億5483万 | +7.02% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,538,316株（0.73%）-0.18% |
| 04/07 | 2,183 | 2,193 | 2,164 | 2,172 | -0.87% | 710,500 | 4520億134万 | +1.26% |
| 04/07 | （空売り報告）モルガン・スタンレーMUFG証券 1,221,977株（0.58%）-0.04% |
| 04/06 | 2,185 | 2,233 | 2,185 | 2,191 | -0.14% | 816,900 | 4559億5531万 | +1.95% |
| 04/03 | 2,182 | 2,203 | 2,176 | 2,194 | +2.91% | 558,300 | 4565億7962万 | +1.81% |
| 04/02 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2026年3月31日) |
| 04/02 | 2,221 | 2,222 | 2,119 | 2,132 | -4.39% | 1,120,400 | 4436億7719万 | -1.34% |
| 04/01 | 2,160 | 2,230 | 2,139 | 2,230 | +7.11% | 1,271,300 | 4640億7136万 | +2.76% |
| 03/31 | 2,120 | 2,133 | 2,069 | 2,082 | -2.66% | 969,900 | 4332億7200万 | -4.28% |
| 03/30 | 2,099 | 2,139 | 2,077 | 2,139 | -3.99% | 1,070,900 | 4451億3392万 | -2.11% |
| 03/27 | 2,193 | 2,246 | 2,183 | 2,228 | -0.54% | 1,175,700 | 4636億5515万 | +1.69% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 1,308,336株（0.62%）+0.03% |
| 03/26 | 2,214 | 2,256 | 2,204 | 2,240 | +1.63% | 1,220,400 | 4661億5240万 | +2.24% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 1,232,136株（0.59%）-0.1% |
| 03/25 | 2,203 | 2,213 | 2,178 | 2,204 | +2.7% | 1,154,600 | 4586億6066万 | +0.69% |
| 03/25 | （空売り報告）モルガン・スタンレーMUFG証券 1,439,336株（0.69%）-0.11% |
| 03/24 | 2,197 | 2,199 | 2,118 | 2,146 | +2.14% | 905,300 | 4465億9064万 | -1.96% |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 1,681,336株（0.8%）-0.19% |
| 03/23 | 2,136 | 2,169 | 2,063 | 2,101 | -5.06% | 1,569,800 | 4372億2597万 | -4.06% |
| 03/19 | 2,225 | 2,293 | 2,209 | 2,213 | -2.73% | 2,833,100 | 4605億3359万 | +0.87% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 2,070,836株（0.99%）-0.03% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,899,752株（0.91%）+0.26% |
| 03/18 | 2,249 | 2,275 | 2,202 | 2,275 | +9.8% | 2,359,000 | 4734億3603万 | +3.74% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 2,142,536株（1.02%）+0.09% |
| 03/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,368,010株（0.65%）-0.06% |
| 03/17 | 2,075 | 2,098 | 2,063 | 2,072 | +1.12% | 904,500 | 4311億9097万 | -5.3% |
| 03/17 | （空売り報告）Barclays Bank PLC 1,550,465株（0.74%）+0.24% |
| 03/16 | 2,075 | 2,095 | 2,032 | 2,049 | -2.89% | 1,678,000 | 4264億458万 | -6.44% |
| 03/16 | （空売り報告）モルガン・スタンレーMUFG証券 1,945,261株（0.93%）+0.21% |
| 03/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,484,996株（0.71%）+0.06% |
| 03/13 | 2,076 | 2,124 | 2,076 | 2,110 | -0.75% | 1,424,700 | 4390億9891万 | -3.74% |
| 03/12 | 2,183 | 2,190 | 2,101 | 2,126 | -0.33% | 1,664,900 | 4424億2857万 | -2.97% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 1,515,561株（0.72%）+0.21% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,372,511株（0.65%）再IN |
| 03/11 | 2,131 | 2,166 | 2,122 | 2,133 | +1.86% | 934,100 | 4438億8529万 | -2.42% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,022,022株（0.49%）-0.04%義務消失 |
| 03/10 | 2,086 | 2,121 | 2,066 | 2,094 | +2.85% | 1,577,600 | 4357億6925万 | -3.86% |
| 03/09 | 2,015 | 2,053 | 1,980 | 2,036 | -4.68% | 1,718,700 | 4236億9923万 | -6.39% |
| 03/06 | 2,075 | 2,144 | 2,075 | 2,136 | +1.04% | 975,900 | 4445億961万 | -1.66% |
| 03/06 | （空売り報告）モルガン・スタンレーMUFG証券 1,064,561株（0.51%）再IN |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,108,175株（0.53%）再IN |
| 03/05 | 2,155 | 2,168 | 2,097 | 2,114 | +2.87% | 1,320,700 | 4399億3132万 | -2.36% |
| 03/04 | 2,105 | 2,122 | 2,032 | 2,055 | -4.06% | 1,435,500 | 4276億5320万 | -4.82% |
| 03/04 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2026年3月31日) |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 1,002,461株（0.48%）-0.09%義務消失 |
| 03/03 | 2,249 | 2,252 | 2,134 | 2,142 | -5.89% | 1,443,000 | 4457億5823万 | -0.6% |
| 03/03 | （空売り報告）Barclays Bank PLC 1,041,065株（0.5%）再IN |
| 03/02 | 2,299 | 2,310 | 2,264 | 2,276 | -2.94% | 1,239,700 | 4736億4413万 | +5.91% |
| 02/27 | 2,320 | 2,351 | 2,317 | 2,345 | +0.21% | 1,360,300 | 4880億329万 | +9.68% |
| 02/26 | 2,388 | 2,396 | 2,334 | 2,340 | -1.31% | 942,200 | 4869億6277万 | +10.17% |
| 02/26 | （空売り報告）Barclays Bank PLC 1,037,965株（0.49%）-0.01%義務消失 |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 1,187,161株（0.57%）-0.13% |
| 02/25 | 2,378 | 2,388 | 2,344 | 2,371 | +0.64% | 1,231,100 | 4934億1399万 | +12.48% |
| 02/25 | （空売り報告）Barclays Bank PLC 1,041,465株（0.5%）再IN |
| 02/24 | 2,335 | 2,365 | 2,327 | 2,356 | +1.07% | 1,193,000 | 4902億9243万 | +12.51% |
| 02/20 | 2,275 | 2,339 | 2,272 | 2,331 | +1.79% | 1,778,200 | 4850億8984万 | +11.91% |
| 02/19 | 2,241 | 2,308 | 2,233 | 2,290 | +2.74% | 1,099,600 | 4765億5758万 | +10.57% |
| 02/18 | 2,180 | 2,229 | 2,165 | 2,229 | +1.83% | 1,107,900 | 4638億6325万 | +8.15% |
| 02/17 | 2,190 | 2,197 | 2,164 | 2,189 | -0.27% | 574,200 | 4555億3910万 | +6.73% |
| 02/16 | 2,178 | 2,202 | 2,160 | 2,195 | +1.39% | 776,400 | 4567億8773万 | +7.49% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 1,460,579株（0.7%）+0.01% |
| 02/13 | 2,172 | 2,195 | 2,147 | 2,165 | -1.68% | 1,691,900 | 4505億4461万 | +6.6% |
| 02/12 | 2,212 | 2,235 | 2,190 | 2,202 | +0.87% | 1,327,600 | 4582億4445万 | +8.79% |
| 02/12 | （空売り報告）Barclays Bank PLC 1,022,465株（0.49%）-0.01%義務消失 |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 1,443,479株（0.69%）-0.06% |
| 02/10 | 2,153 | 2,196 | 2,149 | 2,183 | +1.44% | 1,363,800 | 4542億9048万 | +8.28% |
| 02/09 | 2,198 | 2,233 | 2,148 | 2,152 | +1.56% | 2,352,000 | 4478億3927万 | +7.17% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 1,569,625株（0.75%）+0.13% |
| 02/06 | 2,083 | 2,121 | 2,075 | 2,119 | +0.38% | 1,364,200 | 4409億7184万 | +5.84% |
| 02/06 | （空売り報告）Barclays Bank PLC 1,048,665株（0.5%）新規 |
| 02/05 | 2,125 | 2,136 | 2,102 | 2,111 | +1.15% | 1,776,500 | 4393億701万 | +5.71% |
| 02/04 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2026年3月31日) |
| 02/04 | 2,007 | 2,095 | 2,000 | 2,087 | +4.4% | 2,696,400 | 4343億1252万 | +4.77% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 1,297,564株（0.62%）+0.1% |
| 02/03 | 1,959 | 1,999 | 1,945 | 1,999 | +3.36% | 2,186,200 | 4159億9939万 | +0.6% |
| 02/02 | 1,993 | 2,012 | 1,897 | 1,934 | -4.02% | 3,972,600 | 4024億7265万 | -2.62% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 1,087,700株（0.52%）再IN |
| 01/30 | （IR情報）15:30 2026年3月期通期連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,957 | 2,015 | 1,955 | 2,015 | +2.81% | 1,637,400 | 4193億2905万 | +1.36% |
| 01/29 | 1,952 | 1,971 | 1,921 | 1,960 | +0.2% | 1,381,200 | 4078億8335万 | -1.31% |
| 01/28 | 1,956 | 1,967 | 1,946 | 1,956 | -0.61% | 1,232,300 | 4070億5093万 | -1.46% |
| 01/27 | （IR情報）15:30 資本業務提携解消・業務提携へ移行のお知らせ |
| 01/27 | 1,954 | 1,975 | 1,942 | 1,968 | +0.46% | 914,900 | 4095億4818万 | -0.86% |
| 01/27 | （空売り報告）Citigroup Global Markets Limited 938,360株（0.45%）-0.09%義務消失 |
| 01/26 | 1,968 | 1,981 | 1,956 | 1,959 | -2.2% | 1,092,400 | 4076億7524万 | -1.36% |
| 01/23 | 2,020 | 2,024 | 1,983 | 2,003 | +0.05% | 905,800 | 4168億3181万 | +0.75% |
| 01/23 | （空売り報告）Citigroup Global Markets Limited 1,134,860株（0.54%）-0.11% |
| 01/22 | 1,993 | 2,017 | 1,981 | 2,002 | +1.37% | 888,800 | 4166億2370万 | +0.7% |
| 01/22 | （空売り報告）Citigroup Global Markets Limited 1,367,160株（0.65%）+0.1% |
| 01/21 | 1,948 | 1,979 | 1,945 | 1,975 | +1.23% | 1,560,100 | 4110億490万 | -0.75% |
| 01/20 | 2,007 | 2,018 | 1,951 | 1,951 | -3.37% | 1,038,000 | 4060億1041万 | -2.16% |
| 01/19 | 2,050 | 2,064 | 1,993 | 2,019 | -2.6% | 1,157,600 | 4201億6147万 | +1% |
| 01/16 | 2,035 | 2,079 | 2,034 | 2,073 | +1.27% | 1,374,000 | 4313億9907万 | +3.55% |
| 01/16 | （空売り報告）Citigroup Global Markets Limited 1,154,552株（0.55%）再IN |
| 01/15 | 2,031 | 2,049 | 2,021 | 2,047 | +0.34% | 917,700 | 4259億8837万 | +2.2% |
| 01/14 | 2,008 | 2,049 | 2,004 | 2,040 | +2.93% | 1,165,000 | 4245億3165万 | +1.8% |
| 01/13 | 2,000 | 2,008 | 1,982 | 1,982 | +2.06% | 1,205,300 | 4124億6163万 | -1.29% |
| 01/09 | 1,941 | 1,953 | 1,927 | 1,942 | +0.15% | 1,518,400 | 4041億3748万 | -3.43% |
| 01/08 | 1,970 | 1,980 | 1,936 | 1,939 | -1.72% | 1,506,700 | 4035億1317万 | -3.77% |
| 01/07 | 1,995 | 2,002 | 1,967 | 1,973 | -1.74% | 1,302,100 | 4105億8869万 | -2.23% |
| 01/06 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2026年3月31日) |
| 01/06 | 2,005 | 2,017 | 1,998 | 2,008 | +0.55% | 815,700 | 4178億7233万 | -0.64% |
| 01/05 | 1,995 | 2,006 | 1,986 | 1,997 | +0.15% | 1,081,400 | 4155億8318万 | -1.24% |
| 2025 |
| 12/30 | 1,985 | 2,002 | 1,975 | 1,994 | -0.3% | 666,600 | 4149億5887万 | -1.48% |
| 12/29 | 1,994 | 2,003 | 1,981 | 2,000 | +1.57% | 884,100 | 4162億750万 | -1.19% |
| 12/26 | 1,982 | 1,995 | 1,965 | 1,969 | -0.51% | 431,200 | 4097億5628万 | -2.72% |
| 12/25 | 1,980 | 1,980 | 1,956 | 1,979 | +0.51% | 395,400 | 4118億3732万 | -2.22% |
| 12/24 | 1,983 | 1,983 | 1,959 | 1,969 | -0.2% | 573,100 | 4097億5628万 | -2.62% |
| 12/23 | 1,971 | 1,986 | 1,958 | 1,973 | -0.1% | 770,900 | 4105億8869万 | -2.38% |
| 12/22 | 1,955 | 1,989 | 1,942 | 1,975 | +1.96% | 826,000 | 4110億490万 | -2.23% |
| 12/19 | 1,957 | 1,957 | 1,921 | 1,937 | -0.1% | 1,324,500 | 4030億9696万 | -4.11% |
| 12/18 | 1,990 | 2,000 | 1,906 | 1,939 | -3.34% | 1,313,000 | 4035億1317万 | -4.1% |
| 12/17 | 1,990 | 2,011 | 1,979 | 2,006 | -0.05% | 768,000 | 4174億5612万 | -0.89% |
| 12/16 | 1,994 | 2,014 | 1,988 | 2,007 | -0.1% | 1,435,500 | 4176億6422万 | -0.79% |
| 12/15 | 2,018 | 2,032 | 1,993 | 2,009 | -2.43% | 955,900 | 4180億8043万 | -0.64% |
| 12/12 | 2,083 | 2,083 | 2,048 | 2,059 | +0.24% | 961,800 | 4284億8562万 | +1.88% |
| 12/11 | 2,104 | 2,104 | 2,054 | 2,054 | -1.39% | 682,500 | 4274億4510万 | +1.73% |
| 12/10 | 2,097 | 2,110 | 2,073 | 2,083 | -0.29% | 970,900 | 4334億8011万 | +3.22% |
| 12/09 | 2,100 | 2,106 | 2,088 | 2,089 | -0.52% | 925,800 | 4347億2873万 | +3.47% |
| 12/08 | 2,099 | 2,110 | 2,086 | 2,100 | +0.77% | 853,800 | 4370億1787万 | +4.27% |
| 12/05 | 2,114 | 2,147 | 2,061 | 2,084 | -1.93% | 1,433,100 | 4336億8821万 | +3.84% |
| 12/04 | 2,075 | 2,129 | 2,068 | 2,125 | +2.41% | 1,297,200 | 4422億2046万 | +6.3% |
| 12/03 | 2,082 | 2,092 | 2,056 | 2,075 | +1.72% | 1,263,800 | 4318億1528万 | +4.22% |
| 12/02 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2026年3月31日) |
| 12/02 | 2,026 | 2,040 | 2,013 | 2,040 | +1.14% | 791,500 | 4245億3165万 | +2.72% |
| 12/01 | 2,031 | 2,043 | 2,013 | 2,017 | -0.54% | 620,900 | 4197億4526万 | +1.77% |
| 11/28 | 2,035 | 2,045 | 2,027 | 2,028 | -0.59% | 684,000 | 4220億3440万 | +2.53% |
| 11/27 | 2,042 | 2,044 | 2,025 | 2,040 | -0.1% | 1,517,300 | 4245億3165万 | +3.4% |
| 11/26 | （5%ルール）エスグラントコーポレーション（8.28%）南青山不動産（1.01%）野村絢（1.5%） |
| 11/26 | 2,010 | 2,042 | 1,999 | 2,042 | +1.64% | 1,111,800 | 4249億4785万 | +3.81% |
| 11/25 | 2,021 | 2,024 | 1,983 | 2,009 | +1.26% | 1,084,200 | 4180億8043万 | +2.45% |
| 11/18 | （5%ルール）エスグラントコーポレーション（8.28%）南青山不動産（1.01%）野村絢（2.74%） |
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。
