| 2026 |
| 03/06 | 23,230 | 24,650 | 22,920 | 24,380 | +1.84% | 272,400 | 2916億1161万 | +34.62% |
| 03/05 | 23,900 | 25,660 | 23,510 | 23,940 | +9.32% | 484,000 | 2863億4873万 | +36.47% |
| 03/04 | 21,750 | 23,650 | 21,270 | 21,900 | -5.81% | 466,200 | 2619億4809万 | +28.94% |
| 03/04 | （空売り報告）Nomura International plc 40,057株（0.33%）-0.19%義務消失 |
| 03/03 | 23,470 | 25,160 | 23,180 | 23,250 | +4.45% | 646,700 | 2780億9557万 | +40.93% |
| 03/03 | （空売り報告）Nomura International plc 63,002株（0.52%）再IN |
| 03/02 | 19,090 | 22,500 | 19,090 | 22,260 | +12.37% | 267,100 | 2662億5408万 | +39.35% |
| 02/27 | 18,710 | 19,900 | 18,610 | 19,810 | -2.41% | 202,500 | 2369億4939万 | +27.87% |
| 02/26 | 21,640 | 21,640 | 19,940 | 20,300 | -4.02% | 197,100 | 2428億1033万 | +34.44% |
| 02/25 | 20,310 | 21,650 | 20,310 | 21,150 | +5.07% | 182,000 | 2529億7726万 | +43.96% |
| 02/24 | 19,400 | 20,140 | 19,080 | 20,130 | +5.01% | 238,800 | 2407億7694万 | +41.21% |
| 02/20 | 18,700 | 19,490 | 18,690 | 19,170 | +2.08% | 161,000 | 2292億9428万 | +38.29% |
| 02/19 | 18,740 | 19,070 | 18,220 | 18,780 | +0.43% | 165,300 | 2246億2945万 | +39.26% |
| 02/18 | 18,410 | 19,100 | 18,250 | 18,700 | +1.03% | 103,200 | 2236億7257万 | +42.58% |
| 02/17 | 18,430 | 18,940 | 17,710 | 18,510 | +0.87% | 163,500 | 2213億9996万 | +45.38% |
| 02/16 | 18,330 | 18,640 | 18,030 | 18,350 | +3.85% | 205,500 | 2194億8618万 | +48.61% |
| 02/13 | 17,180 | 18,080 | 16,800 | 17,670 | +1.44% | 155,000 | 2113億5263万 | +47.57% |
| 02/12 | 17,430 | 17,930 | 16,700 | 17,420 | -0.46% | 181,000 | 2083億6236万 | +49.71% |
| 02/12 | （空売り報告）Nomura International plc 59,177株（0.49%）-0.14%義務消失 |
| 02/10 | 16,870 | 17,560 | 16,840 | 17,500 | +7.89% | 181,300 | 2093億1925万 | +54.89% |
| 02/09 | 16,410 | 16,550 | 15,760 | 16,220 | +6.64% | 165,600 | 1940億904万 | +47.94% |
| 02/09 | （空売り報告）Nomura International plc 75,985株（0.63%）-0.16% |
| 02/06 | 14,530 | 15,300 | 14,480 | 15,210 | +2.56% | 150,600 | 1819億2833万 | +42.4% |
| 02/05 | 14,680 | 15,080 | 14,270 | 14,830 | -0.8% | 171,100 | 1773億8311万 | +42.12% |
| 02/04 | 14,460 | 15,020 | 13,990 | 14,950 | +3.6% | 265,000 | 1788億1844万 | +46.53% |
| 02/04 | （空売り報告）Nomura International plc 95,395株（0.79%）+0.2% |
| 02/03 | 13,400 | 14,700 | 13,110 | 14,430 | +10.15% | 335,800 | 1725億9867万 | +44.81% |
| 02/02 | 13,390 | 13,390 | 12,700 | 13,100 | +26.08% | 428,200 | 1566億9041万 | +34.35% |
| 02/02 | （空売り報告）Nomura International plc 71,462株（0.59%）-0.03% |
| 01/30 | （IR情報）15:40 2026年3月期第3四半期決算説明資料 |
| 01/30 | （IR情報）15:40 当社完全子会社との会社分割(簡易吸収分割・略式吸収分割)に関するお知らせ |
| 01/30 | （IR情報）15:40 2026年3月期連結業績予想の修正および期末配当予想の修正に関するお知らせ |
| 01/30 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 10,310 | 10,390 | 10,000 | 10,390 | 0% | 125,600 | 1242億7582万 | +8.23% |
| 01/29 | 10,300 | 10,500 | 10,120 | 10,390 | +1.86% | 69,800 | 1242億7582万 | +8.72% |
| 01/29 | （空売り報告）Nomura International plc 75,188株（0.62%）+0.12% |
| 01/28 | 10,110 | 10,700 | 10,060 | 10,200 | +2% | 109,900 | 1220億322万 | +7.3% |
| 01/27 | 9,680 | 10,060 | 9,610 | 10,000 | +3.09% | 64,100 | 1196億1100万 | +5.78% |
| 01/26 | 9,920 | 10,050 | 9,670 | 9,700 | -4.72% | 62,000 | 1160億2267万 | +2.89% |
| 01/23 | 10,250 | 10,380 | 10,060 | 10,180 | -0.39% | 29,500 | 1217億6399万 | +8.16% |
| 01/23 | （空売り報告）Nomura International plc 60,239株（0.5%）再IN |
| 01/22 | 10,140 | 10,320 | 10,050 | 10,220 | +2.3% | 42,600 | 1222億4244万 | +8.77% |
| 01/22 | （空売り報告）Nomura International plc 59,051株（0.49%）-0.02%義務消失 |
| 01/21 | 9,730 | 10,070 | 9,720 | 9,990 | -1.09% | 61,800 | 1194億9138万 | +6.58% |
| 01/20 | 10,210 | 10,410 | 10,100 | 10,100 | -1.27% | 43,900 | 1208億711万 | +7.89% |
| 01/19 | 10,410 | 10,540 | 10,100 | 10,230 | -0.87% | 80,700 | 1223億6205万 | +9.53% |
| 01/19 | （空売り報告）Nomura International plc 61,129株（0.51%）再IN |
| 01/16 | 9,840 | 10,400 | 9,840 | 10,320 | +5.63% | 119,000 | 1234億3855万 | +10.71% |
| 01/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 59,291株（0.49%）-0.02%義務消失 |
| 01/15 | 9,500 | 9,770 | 9,460 | 9,770 | +2.84% | 39,400 | 1168億5994万 | +5.01% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 61,791株（0.51%）-0.01% |
| 01/14 | 9,250 | 9,670 | 9,160 | 9,500 | +4.17% | 84,200 | 1136億3045万 | +2.21% |
| 01/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,091株（0.52%）-0.03% |
| 01/13 | 9,200 | 9,280 | 8,960 | 9,120 | +2.47% | 39,700 | 1090億8523万 | -1.77% |
| 01/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 66,491株（0.55%）+0.01% |
| 01/09 | 9,050 | 9,060 | 8,730 | 8,900 | -1.33% | 56,000 | 1064億5379万 | -4.18% |
| 01/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 65,091株（0.54%）+0.03% |
| 01/08 | 9,120 | 9,170 | 9,020 | 9,020 | -1.96% | 27,100 | 1078億8912万 | -2.97% |
| 01/07 | 9,030 | 9,420 | 9,030 | 9,200 | +2.34% | 77,000 | 1100億4212万 | -1.16% |
| 01/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 61,091株（0.51%）+0.01% |
| 01/06 | 9,200 | 9,200 | 8,930 | 8,990 | -1.75% | 50,100 | 1075億3028万 | -3.3% |
| 01/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 60,691株（0.5%）再IN |
| 01/05 | 9,200 | 9,390 | 9,120 | 9,150 | +0.22% | 51,800 | 1094億4406万 | -1.48% |
| 2025 |
| 12/30 | 9,120 | 9,160 | 8,910 | 9,130 | +0.77% | 45,900 | 1092億484万 | -1.33% |
| 12/29 | 9,100 | 9,140 | 9,000 | 9,060 | +0.22% | 31,900 | 1083億6756万 | -1.51% |
| 12/26 | 8,940 | 9,060 | 8,900 | 9,040 | +0.44% | 35,300 | 1081億2834万 | -1.04% |
| 12/25 | 9,070 | 9,180 | 8,900 | 9,000 | -0.77% | 51,900 | 1076億4990万 | -1.1% |
| 12/24 | 9,300 | 9,360 | 9,030 | 9,070 | -2.89% | 48,800 | 1084億8717万 | +0.21% |
| 12/23 | 9,250 | 9,530 | 9,220 | 9,340 | +0.43% | 72,000 | 1117億1667万 | +3.79% |
| 12/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 58,991株（0.49%）-0.01%義務消失 |
| 12/22 | 9,280 | 9,450 | 9,260 | 9,300 | +1.86% | 51,000 | 1112億3823万 | +3.76% |
| 12/19 | 9,040 | 9,210 | 8,980 | 9,130 | +2.7% | 46,700 | 1092億484万 | +2.27% |
| 12/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 60,191株（0.5%）-0.02% |
| 12/18 | 8,920 | 9,140 | 8,840 | 8,890 | -4.92% | 76,900 | 1063億3417万 | -0.35% |
| 12/17 | 9,300 | 9,450 | 9,210 | 9,350 | +0.65% | 58,700 | 1118億3628万 | +5% |
| 12/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 62,991株（0.52%）再IN |
| 12/16 | 9,740 | 9,760 | 9,160 | 9,290 | -5.01% | 77,300 | 1111億1861万 | +4.74% |
| 12/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 58,491株（0.48%）-0.06%義務消失 |
| 12/15 | 9,410 | 9,910 | 9,310 | 9,780 | +1.24% | 64,800 | 1169億7955万 | +10.78% |
| 12/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 64,991株（0.54%）+0.01% |
| 12/12 | 9,720 | 9,770 | 9,520 | 9,660 | -0.21% | 45,000 | 1155億4422万 | +9.81% |
| 12/11 | 9,660 | 9,870 | 9,500 | 9,680 | +1.04% | 67,900 | 1157億8344万 | +10.2% |
| 12/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,491株（0.53%）+0.03% |
| 12/10 | 9,700 | 9,790 | 9,560 | 9,580 | -1.94% | 54,900 | 1145億8733万 | +9.59% |
| 12/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 60,194株（0.5%）-0.09% |
| 12/09 | 10,040 | 10,040 | 9,650 | 9,770 | -1.21% | 71,900 | 1168億5994万 | +12.08% |
| 12/08 | 9,830 | 9,970 | 9,580 | 9,890 | +3.78% | 110,000 | 1182億9527万 | +13.78% |
| 12/05 | 9,220 | 9,790 | 9,150 | 9,530 | +3.25% | 102,400 | 1139億8928万 | +10.16% |
| 12/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 71,164株（0.59%）-0.02% |
| 12/04 | 9,180 | 9,420 | 9,150 | 9,230 | +0.11% | 40,100 | 1104億95万 | +7.03% |
| 12/04 | （空売り報告）モルガン・スタンレーMUFG証券 58,335株（0.48%）-0.1%義務消失 |
| 12/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 73,864株（0.61%）-0.02% |
| 12/03 | 9,260 | 9,390 | 9,110 | 9,220 | +1.21% | 55,600 | 1102億8134万 | +6.97% |
| 12/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 75,464株（0.63%）+0.11% |
| 12/02 | 9,310 | 9,520 | 9,040 | 9,110 | -2.15% | 90,800 | 1089億6562万 | +5.97% |
| 12/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,064株（0.52%）-0.13% |
| 12/01 | 8,920 | 9,500 | 8,730 | 9,310 | +4.26% | 119,600 | 1113億5784万 | +8.61% |
| 12/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 77,864株（0.65%）-0.07% |
| 11/28 | 8,810 | 8,950 | 8,620 | 8,930 | +2.17% | 63,200 | 1068億1262万 | +4.62% |
| 11/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 87,164株（0.72%）+0.01% |
| 11/27 | 8,400 | 8,840 | 8,400 | 8,740 | +5.3% | 101,400 | 1045億4001万 | +2.71% |
| 11/27 | （空売り報告）モルガン・スタンレーMUFG証券 69,450株（0.58%）-0.02% |
| 11/26 | 8,000 | 8,310 | 7,820 | 8,300 | +6.68% | 78,300 | 992億7713万 | -2.28% |
| 11/26 | （空売り報告）モルガン・スタンレーMUFG証券 72,750株（0.6%）+0.09% |
| 11/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 85,864株（0.71%）+0.04% |
| 11/25 | 7,730 | 8,000 | 7,600 | 7,780 | +4.29% | 85,600 | 930億5735万 | -8.5% |
| 11/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 80,964株（0.67%）+0.01% |
| 11/21 | 7,650 | 7,770 | 7,390 | 7,460 | -8.69% | 116,600 | 892億2980万 | -12.41% |
| 11/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 79,364株（0.66%）+0.03% |
| 11/20 | 8,290 | 8,300 | 8,040 | 8,170 | +5.28% | 79,800 | 977億2218万 | -4.49% |
| 11/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 76,464株（0.63%）-0.04% |
| 11/19 | 7,700 | 7,950 | 7,510 | 7,760 | -0.13% | 95,700 | 928億1813万 | -9.39% |
| 11/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 81,164株（0.67%）-0.04% |
| 11/18 | 8,000 | 8,130 | 7,720 | 7,770 | -8.05% | 233,000 | 929億3774万 | -9.38% |
| 11/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 85,264株（0.71%）+0.06% |
| 11/17 | 8,350 | 8,560 | 8,300 | 8,450 | +0.72% | 61,000 | 1010億7129万 | -1.65% |
| 11/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 78,164株（0.65%）+0.01% |
| 11/14 | 8,770 | 8,940 | 8,210 | 8,390 | -6.57% | 127,900 | 1003億5362万 | -2.36% |
| 11/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 77,364株（0.64%）-0.04% |
| 11/13 | 8,580 | 8,980 | 8,510 | 8,980 | +5.65% | 71,500 | 1074億1067万 | +4.48% |
| 11/12 | 8,500 | 8,570 | 8,360 | 8,500 | +0.47% | 91,700 | 1016億6935万 | -0.93% |
| 11/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 81,864株（0.68%）+0.02% |
| 11/11 | 8,260 | 8,570 | 8,250 | 8,460 | +2.42% | 119,100 | 1011億9090万 | -1.3% |
| 11/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 79,364株（0.66%）+0.03% |
| 11/10 | 8,590 | 8,900 | 8,130 | 8,260 | -8.22% | 239,300 | 987億9868万 | -3.49% |
| 11/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 76,264株（0.63%）-0.08% |
| 11/07 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/07 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 9,250 | 9,250 | 8,840 | 9,000 | -3.43% | 146,800 | 1076億4990万 | +5.26% |
| 11/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 85,064株（0.71%）+0.01% |
| 11/06 | 9,060 | 9,320 | 8,840 | 9,320 | +7.75% | 93,200 | 1114億7745万 | +9.69% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 61,243株（0.51%）再IN |
| 11/05 | 8,650 | 8,730 | 8,280 | 8,650 | -3.35% | 106,300 | 1034億6351万 | +2.48% |
| 11/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 84,264株（0.7%）+0.01% |
| 11/04 | 9,140 | 9,290 | 8,900 | 8,950 | -2.08% | 81,100 | 1070億5184万 | +6.33% |
| 11/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 82,964株（0.69%）+0.01% |
| 10/31 | 8,830 | 9,140 | 8,830 | 9,140 | +3.16% | 51,500 | 1093億2445万 | +9.06% |
| 10/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 81,364株（0.68%）+0.02% |
| 10/30 | 8,810 | 9,050 | 8,770 | 8,860 | -0.11% | 45,300 | 1059億7534万 | +6.2% |
| 10/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 79,964株（0.66%）-0.03% |
| 10/29 | 9,130 | 9,140 | 8,860 | 8,870 | -2.53% | 59,700 | 1060億9495万 | +6.74% |
| 10/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 82,664株（0.69%）+0.03% |
| 10/28 | 8,700 | 9,410 | 8,650 | 9,100 | +4.96% | 145,700 | 1088億4601万 | +9.85% |
| 10/27 | 8,580 | 8,690 | 8,520 | 8,670 | +2.36% | 35,700 | 1037億273万 | +5.22% |
| 10/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 79,664株（0.66%）-0.01% |
| 10/24 | 8,390 | 8,590 | 8,380 | 8,470 | +0.59% | 38,300 | 1013億1051万 | +3.03% |
| 10/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 80,264株（0.67%）+0.01% |
| 10/23 | 8,160 | 8,530 | 8,080 | 8,420 | +1.94% | 43,400 | 1007億1246万 | +2.58% |
| 10/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 79,364株（0.66%）-0.02% |
| 10/22 | 8,270 | 8,400 | 8,110 | 8,260 | -1.08% | 52,700 | 987億9868万 | +0.58% |
| 10/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 81,764株（0.68%）+0.02% |
| 10/21 | 8,580 | 8,660 | 8,300 | 8,350 | -2.11% | 41,200 | 998億7518万 | +1.54% |
| 10/20 | 8,440 | 8,550 | 8,320 | 8,530 | +4.79% | 35,600 | 1020億2818万 | +3.65% |
| 10/17 | 8,220 | 8,300 | 8,050 | 8,140 | -2.75% | 48,100 | 973億6335万 | -1% |
| 10/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 79,239株（0.66%）+0.01% |
| 10/16 | 8,570 | 8,570 | 8,370 | 8,370 | -0.59% | 23,800 | 1001億1440万 | +1.81% |
| 10/15 | 8,040 | 8,420 | 8,040 | 8,420 | +4.86% | 32,700 | 1007億1246万 | +2.42% |
| 10/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 78,739株（0.65%）-0.01% |
| 10/14 | 8,060 | 8,280 | 7,960 | 8,030 | -2.19% | 78,200 | 960億4763万 | -2.24% |
| 10/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,733株（0.34%）-0.25%義務消失 |
| 10/10 | 8,440 | 8,470 | 8,190 | 8,210 | -3.18% | 36,600 | 982億63万 | +0.07% |
| 10/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 79,827株（0.66%）-0.01% |
| 10/09 | 8,580 | 8,600 | 8,460 | 8,480 | +0.47% | 28,100 | 1014億3012万 | +3.69% |
| 10/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 81,127株（0.67%）+0.01% |
| 10/08 | 8,500 | 8,620 | 8,340 | 8,440 | -1.86% | 52,800 | 1009億5168万 | +3.61% |
| 10/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 80,127株（0.66%）+0.01% |
| 10/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,133株（0.59%）-0.02% |
| 10/07 | 8,420 | 8,650 | 8,300 | 8,600 | +3.99% | 62,400 | 1028億6546万 | +6% |
| 10/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 78,327株（0.65%）-0.01% |
| 10/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,033株（0.61%）再IN |
| 10/06 | （空売り報告）モルガン・スタンレーMUFG証券 57,940株（0.48%）-0.1%義務消失 |
| 10/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 79,427株（0.66%）+0.01% |
| 10/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,533株（0.44%）-0.24%義務消失 |
| 10/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 78,127株（0.65%）+0.01% |
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。
