| 2026 |
| 06/22 | 3,055 | 3,085 | 3,005 | 3,005 | -1.8% | 148,800 | 735億494万 | -4.18% |
| 06/19 | 3,075 | 3,100 | 3,035 | 3,060 | -0.49% | 76,500 | 748億5028万 | -2.89% |
| 06/18 | 3,055 | 3,115 | 3,040 | 3,075 | +0.65% | 92,200 | 752億1720万 | -2.84% |
| 06/17 | 2,988 | 3,080 | 2,988 | 3,055 | +0.99% | 93,200 | 747億2798万 | -3.93% |
| 06/16 | 3,020 | 3,050 | 2,993 | 3,025 | +0.5% | 81,400 | 739億9415万 | -5.17% |
| 06/15 | 3,000 | 3,020 | 2,973 | 3,010 | +3.08% | 109,000 | 736億2724万 | -5.94% |
| 06/12 | 3,000 | 3,010 | 2,895 | 2,920 | -1.98% | 185,200 | 714億2576万 | -9.03% |
| 06/11 | 2,951 | 2,991 | 2,893 | 2,979 | -0.87% | 86,500 | 728億6895万 | -7.63% |
| 06/10 | 3,075 | 3,080 | 2,988 | 3,005 | -1.96% | 110,600 | 735億494万 | -7.22% |
| 06/09 | 3,140 | 3,145 | 3,025 | 3,065 | -0.97% | 149,400 | 749億7259万 | -5.69% |
| 06/08 | 3,075 | 3,150 | 3,060 | 3,095 | -2.37% | 132,900 | 757億642万 | -5.12% |
| 06/05 | 3,125 | 3,215 | 3,070 | 3,170 | +1.93% | 138,900 | 775億4098万 | -3% |
| 06/04 | 3,120 | 3,165 | 3,105 | 3,110 | -1.74% | 74,800 | 760億7333万 | -5.27% |
| 06/03 | 3,150 | 3,180 | 3,110 | 3,165 | +2.1% | 81,800 | 774億1868万 | -4.15% |
| 06/02 | 3,230 | 3,245 | 3,065 | 3,100 | -3.88% | 103,900 | 758億2872万 | -6.54% |
| 06/01 | 3,190 | 3,270 | 3,160 | 3,225 | +0.16% | 125,000 | 788億8633万 | -3.33% |
| 05/29 | 3,210 | 3,255 | 3,165 | 3,220 | +1.42% | 192,700 | 787億6403万 | -3.91% |
| 05/28 | 3,120 | 3,180 | 3,085 | 3,175 | +0.47% | 249,800 | 776億6329万 | -5.73% |
| 05/28 | （空売り報告）Diversified Select Opportunities, LLC 197,400株（0.8%）+0.09% |
| 05/27 | 3,155 | 3,210 | 3,095 | 3,160 | -1.56% | 212,400 | 772億9637万 | -6.73% |
| 05/26 | 3,180 | 3,225 | 3,125 | 3,210 | +0.94% | 168,800 | 785億1942万 | -5.84% |
| 05/25 | 3,200 | 3,240 | 3,090 | 3,180 | -6.19% | 518,200 | 777億8559万 | -7.13% |
| 05/25 | （空売り報告）Diversified Select Opportunities, LLC 175,400株（0.71%）+0.11% |
| 05/22 | （IR情報）16:00 取締役候補者の選任に関するお知らせ |
| 05/22 | （IR情報）16:00 第60回定時株主総会の継続会の開催方針に関するお知らせ |
| 05/22 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/22 | 3,390 | 3,435 | 3,345 | 3,390 | +1.04% | 145,700 | 829億2237万 | -1.48% |
| 05/22 | （空売り報告）Diversified Select Opportunities, LLC 148,000株（0.6%）+0.1% |
| 05/21 | 3,360 | 3,420 | 3,340 | 3,355 | +1.05% | 71,700 | 820億6624万 | -2.67% |
| 05/20 | （IR情報）16:00 組織変更及び重要人事に関するお知らせ |
| 05/20 | 3,320 | 3,320 | 3,240 | 3,320 | 0% | 144,000 | 812億1011万 | -3.91% |
| 05/19 | 3,380 | 3,400 | 3,285 | 3,320 | -1.63% | 136,000 | 812億1011万 | -4.07% |
| 05/18 | 3,390 | 3,410 | 3,355 | 3,375 | -1.17% | 136,100 | 825億5546万 | -2.68% |
| 05/15 | 3,495 | 3,525 | 3,410 | 3,415 | -1.16% | 115,400 | 835億3390万 | -1.5% |
| 05/14 | 3,315 | 3,565 | 3,315 | 3,455 | +4.54% | 296,400 | 845億1233万 | -0.2% |
| 05/13 | 3,265 | 3,325 | 3,255 | 3,305 | +1.07% | 119,500 | 808億4320万 | -4.37% |
| 05/12 | 3,285 | 3,310 | 3,230 | 3,270 | +0.46% | 154,800 | 799億8707万 | -5.3% |
| 05/11 | 3,300 | 3,325 | 3,245 | 3,255 | -1.66% | 143,000 | 796億2016万 | -5.79% |
| 05/08 | 3,305 | 3,335 | 3,285 | 3,310 | -0.45% | 104,900 | 809億6550万 | -4.11% |
| 05/07 | 3,335 | 3,385 | 3,275 | 3,325 | +1.53% | 139,100 | 813億3242万 | -3.6% |
| 05/01 | （IR情報）16:00 組織変更及び重要人事に関するお知らせ |
| 05/01 | 3,350 | 3,350 | 3,250 | 3,275 | -2.82% | 110,500 | 801億937万 | -5.21% |
| 04/30 | 3,255 | 3,385 | 3,245 | 3,370 | +3.53% | 157,900 | 824億3316万 | -2.71% |
| 04/28 | 3,350 | 3,350 | 3,095 | 3,255 | -7.79% | 606,600 | 796億2016万 | -6.14% |
| 04/28 | （空売り報告）Diversified Select Opportunities, LLC 123,000株（0.5%）新規 |
| 04/27 | （IR情報）16:00 第三者委員会設置及び2026年3月期決算発表の延期に関するお知らせ |
| 04/27 | 3,590 | 3,600 | 3,510 | 3,530 | -1.53% | 88,800 | 863億4690万 | +1.61% |
| 04/24 | 3,555 | 3,595 | 3,525 | 3,585 | +0.84% | 87,100 | 876億9225万 | +3.46% |
| 04/23 | 3,535 | 3,565 | 3,490 | 3,555 | -0.28% | 97,600 | 869億5842万 | +2.78% |
| 04/22 | 3,570 | 3,575 | 3,530 | 3,565 | -1.11% | 53,400 | 872億303万 | +3.03% |
| 04/21 | 3,645 | 3,645 | 3,580 | 3,605 | -0.83% | 60,800 | 881億8146万 | +4.4% |
| 04/20 | 3,675 | 3,680 | 3,595 | 3,635 | -0.95% | 70,300 | 889億1529万 | +5.52% |
| 04/17 | 3,685 | 3,700 | 3,645 | 3,670 | -0.81% | 54,200 | 897億7142万 | +6.84% |
| 04/16 | 3,610 | 3,700 | 3,605 | 3,700 | +3.06% | 81,600 | 905億525万 | +7.97% |
| 04/15 | 3,620 | 3,660 | 3,580 | 3,590 | +0.14% | 92,000 | 878億1455万 | +4.94% |
| 04/14 | 3,580 | 3,610 | 3,565 | 3,585 | +0.99% | 64,600 | 876億9225万 | +4.89% |
| 04/13 | 3,520 | 3,570 | 3,510 | 3,550 | -0.14% | 53,700 | 868億3612万 | +4.08% |
| 04/13 | （空売り報告）Barclays Bank PLC 103,900株（0.42%）-0.26%義務消失 |
| 04/10 | 3,485 | 3,565 | 3,485 | 3,555 | +2.75% | 244,200 | 869億5842万 | +4.19% |
| 04/09 | 3,500 | 3,510 | 3,455 | 3,460 | -1.14% | 115,600 | 846億3464万 | +1.29% |
| 04/08 | 3,475 | 3,560 | 3,455 | 3,500 | +4.48% | 211,800 | 856億1307万 | +2.49% |
| 04/07 | 3,340 | 3,350 | 3,300 | 3,350 | +1.36% | 53,600 | 819億4394万 | -2.02% |
| 04/06 | 3,290 | 3,335 | 3,285 | 3,305 | +0.46% | 67,400 | 808億4320万 | -3.87% |
| 04/03 | 3,280 | 3,310 | 3,260 | 3,290 | +1.54% | 54,500 | 804億7629万 | -4.89% |
| 04/02 | 3,310 | 3,345 | 3,240 | 3,240 | -1.97% | 81,600 | 792億5324万 | -6.87% |
| 04/01 | 3,295 | 3,315 | 3,275 | 3,305 | +3.44% | 115,600 | 808億4320万 | -5.57% |
| 03/31 | 3,170 | 3,250 | 3,170 | 3,195 | -1.08% | 109,000 | 781億5250万 | -9.18% |
| 03/30 | 3,195 | 3,240 | 3,165 | 3,230 | -7.32% | 119,000 | 790億863万 | -8.65% |
| 03/27 | （IR情報）16:30 役員人事及び重要人事に関するお知らせ |
| 03/27 | 3,450 | 3,495 | 3,415 | 3,485 | -0.14% | 143,700 | 852億4616万 | -1.94% |
| 03/26 | 3,475 | 3,510 | 3,435 | 3,490 | +0.58% | 71,400 | 853億6846万 | -1.94% |
| 03/25 | 3,475 | 3,500 | 3,450 | 3,470 | +1.91% | 85,900 | 848億7925万 | -2.66% |
| 03/24 | （IR情報）16:00 組織変更及び重要人事に関するお知らせ |
| 03/24 | 3,395 | 3,425 | 3,350 | 3,405 | +2.87% | 105,100 | 832億8929万 | -4.62% |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 113,337株（0.46%）-0.05%義務消失 |
| 03/23 | 3,350 | 3,350 | 3,285 | 3,310 | -3.64% | 109,400 | 809億6550万 | -7.41% |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 125,537株（0.51%）再IN |
| 03/19 | 3,450 | 3,465 | 3,415 | 3,435 | -3.92% | 81,200 | 840億2311万 | -4.21% |
| 03/18 | 3,470 | 3,575 | 3,450 | 3,575 | +5.15% | 73,700 | 874億4764万 | -0.47% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 122,137株（0.49%）-0.03%義務消失 |
| 03/17 | 3,420 | 3,440 | 3,395 | 3,400 | 0% | 71,500 | 831億6698万 | -5.27% |
| 03/17 | （空売り報告）モルガン・スタンレーMUFG証券 127,837株（0.52%）再IN |
| 03/16 | 3,360 | 3,460 | 3,360 | 3,400 | +0.29% | 95,400 | 831億6698万 | -5.35% |
| 03/16 | （空売り報告）Barclays Bank PLC 166,900株（0.68%）+0.1% |
| 03/16 | （空売り報告）モルガン・スタンレーMUFG証券 121,637株（0.49%）-0.02%義務消失 |
| 03/13 | 3,390 | 3,435 | 3,385 | 3,390 | -1.74% | 94,000 | 829億2237万 | -5.68% |
| 03/13 | （空売り報告）Barclays Bank PLC 142,700株（0.58%）新規 |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 126,537株（0.51%）再IN |
| 03/12 | 3,495 | 3,510 | 3,430 | 3,450 | -2.95% | 88,400 | 843億9003万 | -4.09% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 120,537株（0.49%）-0.06%義務消失 |
| 03/11 | 3,525 | 3,595 | 3,525 | 3,555 | +1.14% | 69,800 | 869億5842万 | -1.09% |
| 03/10 | 3,480 | 3,535 | 3,440 | 3,515 | +3.08% | 82,100 | 859億7998万 | -1.93% |
| 03/09 | 3,380 | 3,420 | 3,330 | 3,410 | -5.01% | 136,500 | 834億1159万 | -4.64% |
| 03/06 | 3,570 | 3,605 | 3,525 | 3,590 | -1.24% | 64,700 | 878億1455万 | +0.5% |
| 03/05 | 3,585 | 3,660 | 3,550 | 3,635 | +5.52% | 120,600 | 889億1529万 | +1.99% |
| 03/04 | 3,485 | 3,565 | 3,390 | 3,445 | -4.57% | 167,200 | 842億6772万 | -3.12% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 136,637株（0.55%）-0.06% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 0株（0%）-0.69%義務消失 |
| 03/03 | 3,780 | 3,780 | 3,595 | 3,610 | -5.37% | 175,900 | 883億377万 | +1.58% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 170,400株（0.69%）再IN |
| 03/02 | 3,725 | 3,855 | 3,705 | 3,815 | -0.65% | 107,400 | 933億1825万 | +7.46% |
| 02/27 | 3,770 | 3,845 | 3,725 | 3,840 | +1.86% | 101,700 | 939億2977万 | +8.54% |
| 02/26 | 3,810 | 3,810 | 3,735 | 3,770 | -0.4% | 109,800 | 922億1751万 | +7.04% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 150,637株（0.61%）+0.02% |
| 02/25 | 3,730 | 3,800 | 3,695 | 3,785 | +1.34% | 169,100 | 925億8442万 | +7.83% |
| 02/24 | 3,680 | 3,760 | 3,660 | 3,735 | +2.47% | 191,100 | 913億6138万 | +6.71% |
| 02/20 | 3,650 | 3,670 | 3,610 | 3,645 | -0.95% | 114,200 | 891億5990万 | +4.62% |
| 02/19 | 3,660 | 3,680 | 3,625 | 3,680 | +1.66% | 96,400 | 900億1603万 | +6.08% |
| 02/18 | 3,635 | 3,650 | 3,585 | 3,620 | -0.28% | 159,000 | 885億4838万 | +4.9% |
| 02/17 | 3,615 | 3,660 | 3,580 | 3,630 | +0.83% | 101,800 | 887億9299万 | +5.71% |
| 02/16 | 3,575 | 3,600 | 3,520 | 3,600 | +2.13% | 110,000 | 880億5916万 | +5.32% |
| 02/13 | 3,585 | 3,600 | 3,490 | 3,525 | -2.08% | 78,700 | 862億2459万 | +3.65% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 145,837株（0.59%）-0.09% |
| 02/12 | 3,575 | 3,615 | 3,575 | 3,600 | +0.84% | 99,400 | 880億5916万 | +6.19% |
| 02/10 | 3,520 | 3,585 | 3,520 | 3,570 | +1.56% | 103,400 | 873億2533万 | +5.72% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 167,037株（0.68%）-0.03% |
| 02/09 | 3,525 | 3,540 | 3,465 | 3,515 | +1.15% | 132,600 | 859億7998万 | +4.49% |
| 02/06 | 3,430 | 3,475 | 3,420 | 3,475 | +0.72% | 104,300 | 850億155万 | +3.67% |
| 02/05 | 3,420 | 3,470 | 3,390 | 3,450 | -0.29% | 217,100 | 843億9003万 | +3.23% |
| 02/04 | 3,500 | 3,515 | 3,365 | 3,460 | +2.82% | 217,200 | 846億3464万 | +3.75% |
| 02/03 | （IR情報）16:00 2026年3月期第3四半期決算補足資料 |
| 02/03 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 3,400 | 3,410 | 3,365 | 3,365 | +1.66% | 157,500 | 823億1085万 | +1.14% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 174,543株（0.71%）+0.08% |
| 02/02 | 3,370 | 3,390 | 3,310 | 3,310 | -0.6% | 96,300 | 809億6550万 | -0.36% |
| 01/30 | 3,310 | 3,345 | 3,285 | 3,330 | +0.6% | 74,300 | 814億5472万 | +0.27% |
| 01/29 | 3,365 | 3,370 | 3,250 | 3,310 | -2.36% | 239,300 | 809億6550万 | -0.24% |
| 01/28 | 3,385 | 3,410 | 3,355 | 3,390 | -0.88% | 67,900 | 829億2237万 | +2.26% |
| 01/27 | 3,405 | 3,445 | 3,360 | 3,420 | +0.29% | 114,000 | 836億5620万 | +3.35% |
| 01/26 | 3,460 | 3,460 | 3,400 | 3,410 | -2.85% | 139,700 | 834億1159万 | +3.27% |
| 01/23 | 3,530 | 3,540 | 3,475 | 3,510 | +0.43% | 121,800 | 858億5768万 | +6.53% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 156,443株（0.63%）+0.11% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 128,343株（0.52%）再IN |
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。
