| 2026 |
| 06/04 | 26,110 | 26,540 | 26,000 | 26,345 | -1% | 134,300 | 1兆1126億 | +6.79% |
| 06/03 | 26,125 | 26,800 | 25,990 | 26,610 | +2.92% | 201,600 | 1兆1238億 | +8.7% |
| 06/02 | 26,445 | 26,595 | 25,170 | 25,855 | -2.82% | 174,100 | 1兆919億 | +6.5% |
| 06/01 | 26,030 | 27,115 | 25,940 | 26,605 | +1.29% | 156,400 | 1兆1236億 | +10.41% |
| 05/29 | 26,900 | 27,245 | 26,265 | 26,265 | +0.61% | 230,900 | 1兆1092億 | +9.99% |
| 05/28 | 25,770 | 26,170 | 25,400 | 26,105 | +0.19% | 158,600 | 1兆1024億 | +10.3% |
| 05/27 | 26,540 | 26,600 | 26,025 | 26,055 | +2.02% | 223,300 | 1兆1003億 | +11.07% |
| 05/26 | 26,225 | 26,225 | 25,380 | 25,540 | -2.61% | 178,700 | 1兆786億 | +9.75% |
| 05/25 | 26,300 | 26,530 | 25,970 | 26,225 | +1.35% | 162,000 | 1兆1075億 | +13.5% |
| 05/22 | 25,185 | 26,005 | 24,910 | 25,875 | +3.89% | 173,400 | 1兆927億 | +12.96% |
| 05/21 | 25,015 | 25,355 | 24,900 | 24,905 | +1.05% | 180,900 | 1兆518億 | +9.69% |
| 05/20 | 24,735 | 24,935 | 24,260 | 24,645 | -1.5% | 168,800 | 1兆408億 | +9.28% |
| 05/19 | 25,790 | 25,980 | 24,800 | 25,020 | -2.99% | 225,200 | 1兆566億 | +11.83% |
| 05/18 | 26,455 | 26,570 | 25,745 | 25,790 | +1.04% | 262,700 | 1兆891億 | +16.37% |
| 05/15 | （IR情報）16:30 譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 05/15 | 28,200 | 28,200 | 25,065 | 25,525 | +4.14% | 629,700 | 1兆780億 | +16.69% |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 24,810 | 25,265 | 24,230 | 24,510 | +0.82% | 268,100 | 1兆351億 | +13.49% |
| 05/13 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（9.9%） |
| 05/13 | 23,740 | 24,445 | 23,630 | 24,310 | +0.73% | 164,500 | 1兆266億 | +13.81% |
| 05/12 | 24,345 | 24,375 | 23,620 | 24,135 | +1.79% | 183,100 | 1兆192億 | +14.34% |
| 05/11 | 24,170 | 24,170 | 23,540 | 23,710 | +2.33% | 191,300 | 1兆13億 | +13.51% |
| 05/08 | 22,450 | 23,180 | 22,400 | 23,170 | +2.52% | 217,500 | 9785億4444万 | +12.18% |
| 05/07 | 22,880 | 23,070 | 22,430 | 22,600 | +4.48% | 221,800 | 9544億7149万 | +10.56% |
| 05/01 | 21,700 | 21,895 | 21,455 | 21,630 | -0.32% | 150,800 | 9135億524万 | +6.71% |
| 04/30 | 21,460 | 22,000 | 21,460 | 21,700 | -0.41% | 160,000 | 9164億6156万 | +7.7% |
| 04/28 | 21,805 | 21,915 | 21,570 | 21,790 | -0.07% | 143,600 | 9202億6256万 | +8.66% |
| 04/27 | 21,845 | 21,935 | 21,550 | 21,805 | +0.74% | 154,900 | 9208億9605万 | +9.47% |
| 04/24 | 21,655 | 21,815 | 21,520 | 21,645 | +0.72% | 205,800 | 9141億3873万 | +9.49% |
| 04/23 | 21,680 | 21,855 | 21,230 | 21,490 | +0.49% | 221,200 | 9075億9258万 | +9.33% |
| 04/22 | 21,155 | 21,410 | 21,105 | 21,385 | +1.11% | 162,100 | 9031億5809万 | +9.23% |
| 04/21 | 21,110 | 21,470 | 20,920 | 21,150 | +0.79% | 131,100 | 8932億3327万 | +8.63% |
| 04/20 | 20,915 | 21,185 | 20,875 | 20,985 | +0.53% | 79,000 | 8862億6479万 | +8.24% |
| 04/17 | （IR情報）17:00 事後交付型リストリクテッド・ストック・ユニット(RSU)付与制度としての自己株式処分に関するお知らせ |
| 04/17 | （IR情報）17:00 譲渡制限付株式としての自己株式処分に関するお知らせ |
| 04/17 | 21,380 | 21,380 | 20,835 | 20,875 | -2.36% | 137,400 | 8816億1913万 | +8.16% |
| 04/16 | 21,545 | 21,615 | 21,220 | 21,380 | +0.09% | 158,000 | 9029億4692万 | +11.24% |
| 04/15 | 21,955 | 21,995 | 21,065 | 21,360 | +0.52% | 212,100 | 9021億226万 | +11.62% |
| 04/15 | （空売り報告）BNP Paribas Financial Markets SNC 207,045株（0.49%）-0.03%義務消失 |
| 04/15 | （空売り報告）JPM Securities Japan Co Ltd. 173,976株（0.41%）-0.15%義務消失 |
| 04/14 | 21,050 | 21,305 | 20,900 | 21,250 | +1.87% | 182,500 | 8974億5660万 | +11.5% |
| 04/13 | 20,940 | 21,270 | 20,830 | 20,860 | -1.11% | 169,200 | 8809億8563万 | +10.11% |
| 04/10 | 20,530 | 21,095 | 20,455 | 21,095 | +4.61% | 370,600 | 8909億1045万 | +11.6% |
| 04/10 | （空売り報告）JPM Securities Japan Co Ltd. 238,406株（0.56%）-0.08% |
| 04/09 | 19,865 | 20,165 | 19,585 | 20,165 | +2.05% | 209,700 | 8516億3352万 | +6.99% |
| 04/08 | 19,395 | 19,780 | 19,095 | 19,760 | +6.27% | 223,500 | 8345億2905万 | +5.01% |
| 04/07 | 18,725 | 18,725 | 18,450 | 18,595 | +0.11% | 90,600 | 7853億2732万 | -1.31% |
| 04/06 | 18,555 | 18,960 | 18,555 | 18,575 | -0.05% | 98,000 | 7844億8265万 | -1.91% |
| 04/03 | 18,510 | 18,625 | 18,390 | 18,585 | +3.14% | 148,300 | 7849億498万 | -2.36% |
| 04/03 | （空売り報告）BNP Paribas Financial Markets SNC 223,145株（0.52%）-0.13% |
| 04/02 | 18,705 | 18,795 | 18,020 | 18,020 | -3.2% | 173,400 | 7610億4320万 | -5.66% |
| 04/01 | 18,630 | 18,650 | 18,185 | 18,615 | +4.2% | 270,900 | 7861億7198万 | -2.93% |
| 03/31 | 17,445 | 18,115 | 17,420 | 17,865 | +0.17% | 230,200 | 7544億9704万 | -7% |
| 03/30 | 17,500 | 17,900 | 17,415 | 17,835 | -2.73% | 209,400 | 7532億3004万 | -7.43% |
| 03/30 | （空売り報告）BNP Paribas Financial Markets SNC 276,045株（0.65%）-0.15% |
| 03/30 | （空売り報告）JPM Securities Japan Co Ltd. 271,565株（0.64%）+0.05% |
| 03/27 | （IR情報）16:00 投資単位の引下げに関する考え方及び方針について |
| 03/27 | 18,290 | 18,385 | 17,950 | 18,335 | -1.48% | 283,300 | 7743億4667万 | -5.17% |
| 03/26 | 19,115 | 19,255 | 18,430 | 18,610 | -3.63% | 187,600 | 7859億6081万 | -3.92% |
| 03/25 | 19,200 | 19,310 | 18,900 | 19,310 | +4.95% | 213,500 | 8155億2409万 | -0.43% |
| 03/25 | （空売り報告）JPM Securities Japan Co Ltd. 250,964株（0.59%）-0.01% |
| 03/24 | 18,490 | 18,615 | 18,055 | 18,400 | +1.71% | 172,100 | 7770億9183万 | -5.12% |
| 03/24 | （空売り報告）JPM Securities Japan Co Ltd. 254,564株（0.6%）+0.01% |
| 03/23 | 18,270 | 18,375 | 17,960 | 18,090 | -3.88% | 249,400 | 7639億9952万 | -6.93% |
| 03/19 | 18,890 | 18,915 | 18,665 | 18,820 | -3.61% | 217,400 | 7948億2980万 | -3.61% |
| 03/19 | （空売り報告）JPM Securities Japan Co Ltd. 251,264株（0.59%）-0.01% |
| 03/18 | 18,925 | 19,525 | 18,715 | 19,525 | +4.55% | 183,500 | 8246億424万 | -0.25% |
| 03/18 | （空売り報告）JPM Securities Japan Co Ltd. 255,564株（0.6%）再IN |
| 03/17 | 19,470 | 19,470 | 18,675 | 18,675 | -2.15% | 125,300 | 7887億598万 | -4.66% |
| 03/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 100,535株（0.23%）-0.35%義務消失 |
| 03/16 | 18,715 | 19,175 | 18,630 | 19,085 | +1.35% | 157,700 | 8060億2161万 | -2.63% |
| 03/13 | 18,510 | 18,900 | 18,450 | 18,830 | -0.08% | 165,000 | 7952億5213万 | -3.87% |
| 03/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 246,735株（0.58%）-0.01% |
| 03/12 | 19,000 | 19,225 | 18,660 | 18,845 | -2.31% | 194,100 | 7958億8563万 | -3.85% |
| 03/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 251,335株（0.59%）-0.01% |
| 03/11 | 19,505 | 19,680 | 19,175 | 19,290 | -0.69% | 296,100 | 8146億7943万 | -1.59% |
| 03/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 255,435株（0.6%）-0.02% |
| 03/10 | 19,205 | 19,565 | 19,065 | 19,425 | +5.57% | 266,400 | 8203億8092万 | -0.65% |
| 03/10 | （空売り報告）JPM Securities Japan Co Ltd. 101,794株（0.24%）-0.28%義務消失 |
| 03/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 263,735株（0.62%）+0.02% |
| 03/09 | 18,440 | 18,800 | 17,915 | 18,400 | -7.23% | 248,700 | 7770億9183万 | -5.68% |
| 03/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 255,935株（0.6%）+0.06% |
| 03/06 | 19,360 | 19,835 | 19,360 | 19,835 | +0.63% | 233,300 | 8376億9655万 | +1.65% |
| 03/05 | 19,875 | 20,415 | 19,565 | 19,710 | +1.57% | 298,100 | 8324億1739万 | +1.23% |
| 03/05 | （空売り報告）BNP Paribas Financial Markets SNC 338,045株（0.8%）+0.01% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 230,435株（0.54%）-0.07% |
| 03/04 | 19,445 | 20,035 | 18,955 | 19,405 | -4.62% | 274,400 | 8195億3625万 | -0.13% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 221,294株（0.52%）再IN |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 260,243株（0.61%）-0.06% |
| 03/03 | 21,125 | 21,485 | 20,190 | 20,345 | -2.98% | 235,800 | 8592億3551万 | +5.03% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 286,443株（0.67%）-0.07% |
| 03/02 | 20,500 | 21,000 | 20,325 | 20,970 | -0.36% | 192,800 | 8856億3129万 | +8.72% |
| 03/02 | （空売り報告）BNP Paribas Financial Markets SNC 336,445株（0.79%）+0.1% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 313,443株（0.74%）-0.03% |
| 02/27 | 20,020 | 21,185 | 19,920 | 21,045 | +3.82% | 337,000 | 8887億9878万 | +9.71% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 327,143株（0.77%）+0.02% |
| 02/26 | 20,265 | 20,390 | 19,750 | 20,270 | +2.04% | 231,800 | 8560億6801万 | +6.35% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 317,492株（0.75%）+0.01% |
| 02/25 | 19,665 | 20,090 | 19,605 | 19,865 | +2% | 259,600 | 8389億6355万 | +4.8% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 313,116株（0.74%）+0.01% |
| 02/24 | 19,380 | 19,555 | 19,195 | 19,475 | +1.17% | 225,000 | 8224億9258万 | +3.21% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 310,216株（0.73%）-0.01% |
| 02/20 | 19,320 | 19,345 | 19,025 | 19,250 | -1.48% | 160,600 | 8129億9010万 | +2.38% |
| 02/19 | 19,450 | 19,665 | 19,270 | 19,540 | +1.74% | 155,100 | 8252億3774万 | +4.32% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 312,916株（0.74%）+0.02% |
| 02/18 | 19,585 | 19,595 | 19,205 | 19,205 | -0.23% | 153,900 | 8110億8960万 | +2.96% |
| 02/17 | 19,250 | 19,455 | 19,005 | 19,250 | 0% | 152,100 | 8129億9010万 | +3.67% |
| 02/16 | 19,500 | 19,500 | 19,220 | 19,250 | -1.28% | 173,400 | 8129億9010万 | +4.29% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 306,176株（0.72%）+0.01% |
| 02/13 | 19,830 | 19,970 | 18,950 | 19,500 | -3.85% | 402,700 | 8235億4841万 | +6.3% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 303,176株（0.71%）+0.07% |
| 02/12 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/12 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 20,135 | 20,395 | 20,065 | 20,280 | +1.15% | 243,300 | 8564億9035万 | +11.2% |
| 02/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 274,460株（0.64%）-0.07% |
| 02/10 | 19,900 | 20,140 | 19,675 | 20,050 | +0.88% | 188,700 | 8467億7670万 | +10.87% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 302,979株（0.71%）+0.09% |
| 02/09 | 20,000 | 20,000 | 19,600 | 19,875 | +4.52% | 215,600 | 8393億8588万 | +10.82% |
| 02/09 | （空売り報告）Societe Generale 187,160株（0.44%）-0.15%義務消失 |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 264,879株（0.62%）+0.04% |
| 02/06 | 18,500 | 19,050 | 18,425 | 19,015 | +1.33% | 134,600 | 8030億6528万 | +6.95% |
| 02/06 | （空売り報告）BNP Paribas Financial Markets SNC 294,245株（0.69%）-0.02% |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 246,283株（0.58%）-0.01% |
| 02/05 | 18,960 | 19,195 | 18,670 | 18,765 | -1.93% | 141,200 | 7925億697万 | +6.25% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 249,583株（0.59%）+0.07% |
| 02/04 | 18,755 | 19,230 | 18,515 | 19,135 | +1.22% | 178,200 | 8081億3327万 | +8.95% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 222,573株（0.52%）-0.01% |
| 02/03 | 18,470 | 19,025 | 18,270 | 18,905 | +4.62% | 299,400 | 7984億1962万 | +8.3% |
| 02/02 | 18,340 | 18,670 | 17,995 | 18,070 | -1.34% | 182,900 | 7631億5486万 | +4.19% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 227,473株（0.53%）+0.01% |
| 01/30 | 18,500 | 18,620 | 18,140 | 18,315 | -1% | 257,000 | 7735億201万 | +6.11% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 222,473株（0.52%）-0.04% |
| 01/29 | 18,910 | 19,050 | 18,270 | 18,500 | -1.57% | 220,100 | 7813億1516万 | +7.76% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 237,573株（0.56%）+0.02% |
| 01/28 | 18,535 | 18,915 | 18,450 | 18,795 | +0.59% | 237,200 | 7937億7397万 | +10.23% |
| 01/28 | （空売り報告）Societe Generale 252,656株（0.59%）-0.1% |
| 01/27 | 18,100 | 18,740 | 17,920 | 18,685 | +4.33% | 240,800 | 7891億2831万 | +10.46% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 231,647株（0.54%）-0.05% |
| 01/26 | 17,880 | 18,040 | 17,740 | 17,910 | -2.02% | 222,800 | 7563億9754万 | +6.7% |
| 01/26 | （空売り報告）BNP Paribas Financial Markets SNC 303,045株（0.71%）-0.27% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 253,347株（0.59%）-0.01% |
| 01/23 | 18,255 | 18,335 | 18,045 | 18,280 | -0.16% | 169,100 | 7720億2384万 | +9.6% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 254,847株（0.6%）+0.01% |
| 01/22 | （5%ルール）野村アセットマネジメント（3.14%）野村證券（0.85%） |
| 01/22 | 18,145 | 18,405 | 18,090 | 18,310 | +1.69% | 229,300 | 7732億9084万 | +10.42% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 252,347株（0.59%）-0.05% |
| 01/21 | 17,300 | 18,030 | 17,300 | 18,005 | +2.07% | 147,200 | 7604億970万 | +9.21% |
| 01/20 | 17,660 | 17,750 | 17,365 | 17,640 | -0.56% | 145,400 | 7449億9456万 | +7.53% |
| 01/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 274,347株（0.64%）+0.01% |
| 01/19 | 17,550 | 17,740 | 17,305 | 17,740 | -0.17% | 129,000 | 7492億1789万 | +8.58% |
| 01/19 | （空売り報告）Societe Generale 291,656株（0.69%）-0.13% |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 267,747株（0.63%）-0.01% |
| 01/16 | 17,745 | 17,800 | 17,400 | 17,770 | +1.63% | 193,700 | 7504億8488万 | +9.2% |
| 01/15 | 17,340 | 17,500 | 17,190 | 17,485 | -0.48% | 148,100 | 7384億4841万 | +7.88% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 272,947株（0.64%）-0.01% |
| 01/14 | 17,260 | 17,570 | 17,155 | 17,570 | +2.54% | 221,700 | 7420億3823万 | +9% |
| 01/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 278,047株（0.65%）-0.03% |
| 01/13 | 17,145 | 17,260 | 16,920 | 17,135 | +4.04% | 186,800 | 7236億6677万 | +6.89% |
| 01/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 291,247株（0.68%）-0.04% |
| 01/09 | 16,340 | 16,520 | 16,190 | 16,470 | +0.27% | 149,600 | 6955億8166万 | +3.34% |
| 01/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 307,447株（0.72%）-0.04% |
| 01/08 | （5%ルール）野村アセットマネジメント（3.15%）野村證券（1.95%） |
| 01/08 | 16,700 | 16,950 | 16,425 | 16,425 | -2.29% | 142,900 | 6936億8116万 | +3.56% |
| 01/07 | 16,795 | 17,010 | 16,700 | 16,810 | +2.19% | 184,100 | 7099億4096万 | +6.52% |
| 01/07 | （空売り報告）Societe Generale 349,956株（0.82%）+0.05% |
| 01/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 321,447株（0.76%）-0.04% |
| 01/06 | 16,410 | 16,525 | 16,335 | 16,450 | +0.77% | 115,700 | 6947億3699万 | +4.86% |
| 01/06 | （空売り報告）Barclays Bank PLC 115,700株（0.27%）-0.23%義務消失 |
| 01/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 339,643株（0.8%）+0.01% |
| 01/05 | （空売り報告）Barclays Bank PLC 212,800株（0.5%）-0.23% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 337,543株（0.79%）-0.06% |
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。
