| 2026 |
| 03/06 | 7,820 | 8,190 | 7,690 | 8,070 | +1.25% | 259,800 | 1352億9201万 | +16.58% |
| 03/05 | 7,880 | 8,310 | 7,760 | 7,970 | +11.78% | 425,000 | 1336億1553万 | +17.12% |
| 03/04 | 7,440 | 7,780 | 6,900 | 7,130 | -6.8% | 481,300 | 1195億3309万 | +6.51% |
| 03/03 | 8,200 | 8,390 | 7,650 | 7,650 | -5.79% | 403,800 | 1282億5079万 | +15.56% |
| 03/02 | 7,850 | 8,250 | 7,720 | 8,120 | +8.99% | 480,500 | 1361億3025万 | +24.33% |
| 02/27 | 7,250 | 7,470 | 7,210 | 7,450 | +1.92% | 182,800 | 1248億9783万 | +16.01% |
| 02/26 | 7,690 | 7,690 | 7,200 | 7,310 | -3.56% | 307,900 | 1225億5076万 | +15.21% |
| 02/25 | 7,450 | 7,720 | 7,410 | 7,580 | +0.66% | 216,400 | 1270億7725万 | +20.74% |
| 02/24 | 7,580 | 7,640 | 7,310 | 7,530 | -0.92% | 247,500 | 1262億3901万 | +21.37% |
| 02/20 | 7,300 | 7,770 | 7,300 | 7,600 | +2.98% | 350,000 | 1274億1255万 | +23.96% |
| 02/19 | 7,290 | 7,480 | 7,150 | 7,380 | +2.79% | 231,200 | 1237億2429万 | +21.88% |
| 02/18 | 7,000 | 7,340 | 6,950 | 7,180 | +2.57% | 211,500 | 1203億7133万 | +20.19% |
| 02/17 | 7,160 | 7,230 | 6,840 | 7,000 | -2.23% | 227,300 | 1173億5367万 | +18.66% |
| 02/16 | 6,890 | 7,180 | 6,810 | 7,160 | +6.87% | 296,300 | 1200億3603万 | +23.17% |
| 02/13 | 7,080 | 7,100 | 6,640 | 6,700 | -7.97% | 592,300 | 1123億2422万 | +17.09% |
| 02/12 | 6,980 | 7,580 | 6,930 | 7,280 | +5.81% | 606,800 | 1220億4781万 | +28.96% |
| 02/10 | 6,730 | 6,910 | 6,680 | 6,880 | +1.93% | 309,400 | 1153億4189万 | +24.03% |
| 02/09 | 6,590 | 6,930 | 6,520 | 6,750 | +6.97% | 661,300 | 1131億6246万 | +23.72% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 50,550株（0.3%）-0.45%義務消失 |
| 02/06 | 5,940 | 6,430 | 5,760 | 6,310 | +6.41% | 509,000 | 1057億8595万 | +17.64% |
| 02/05 | 6,110 | 6,170 | 5,780 | 5,930 | -4.51% | 351,200 | 994億1532万 | +11.99% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 126,850株（0.75%）-0.12% |
| 02/04 | 5,840 | 6,280 | 5,840 | 6,210 | +6.15% | 615,200 | 1041億947万 | +18.65% |
| 02/03 | 5,780 | 5,860 | 5,590 | 5,850 | +4.46% | 372,400 | 980億7413万 | +13.2% |
| 02/02 | 5,620 | 6,000 | 5,490 | 5,600 | +9.38% | 828,200 | 938億8293万 | +9.48% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 146,650株（0.87%）-0.1% |
| 01/30 | （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) |
| 01/30 | （IR情報）16:00 2026年3月期通期業績予想の修正に関するお知らせ |
| 01/30 | 5,360 | 5,360 | 5,090 | 5,120 | -3.4% | 340,400 | 858億3582万 | +0.89% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 163,050株（0.97%）+0.17% |
| 01/29 | 5,230 | 5,310 | 5,150 | 5,300 | +3.31% | 207,700 | 888億5349万 | +4.95% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 135,150株（0.8%）+0.09% |
| 01/28 | 5,270 | 5,290 | 5,120 | 5,130 | -1.54% | 108,500 | 860億347万 | +2.27% |
| 01/27 | 5,270 | 5,280 | 5,120 | 5,210 | -1.14% | 135,900 | 873億4466万 | +4.51% |
| 01/26 | 5,370 | 5,440 | 5,220 | 5,270 | -2.77% | 137,800 | 883億5054万 | +6.23% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,945株（0.71%）+0.11% |
| 01/23 | 5,400 | 5,600 | 5,390 | 5,420 | +0.56% | 168,800 | 908億6527万 | +9.72% |
| 01/22 | 5,630 | 5,660 | 5,360 | 5,390 | -2.53% | 223,500 | 903億6232万 | +9.55% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 101,945株（0.6%）+0.02% |
| 01/21 | 5,380 | 5,690 | 5,380 | 5,530 | -1.78% | 261,700 | 927億939万 | +12.86% |
| 01/20 | 5,790 | 5,840 | 5,570 | 5,630 | -1.92% | 212,000 | 943億8588万 | +15.58% |
| 01/19 | 5,760 | 5,900 | 5,680 | 5,740 | +0.7% | 252,100 | 962億3000万 | +18.62% |
| 01/16 | 5,800 | 5,800 | 5,500 | 5,700 | -0.18% | 290,300 | 955億5941万 | +18.38% |
| 01/15 | 5,360 | 5,730 | 5,330 | 5,710 | +6.53% | 376,500 | 957億2706万 | +19.43% |
| 01/14 | 5,290 | 5,450 | 5,260 | 5,360 | +1.32% | 348,900 | 898億5938万 | +13.22% |
| 01/13 | 5,220 | 5,330 | 5,100 | 5,290 | +9.07% | 533,500 | 886億8584万 | +12.53% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 97,710株（0.58%）-0.06% |
| 01/09 | 4,955 | 4,980 | 4,750 | 4,850 | -0.72% | 199,800 | 813億932万 | +4.01% |
| 01/08 | 4,930 | 5,020 | 4,850 | 4,885 | +1.98% | 314,800 | 818億9609万 | +5.14% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 107,998株（0.64%）-0.12% |
| 01/07 | 4,760 | 5,020 | 4,725 | 4,790 | -0.83% | 355,700 | 803億343万 | +3.41% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 128,170株（0.76%）+0.08% |
| 01/06 | 4,750 | 4,880 | 4,710 | 4,830 | +5.34% | 381,700 | 809億7403万 | +4.27% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 114,470株（0.68%）-0.05% |
| 01/05 | 4,585 | 4,730 | 4,545 | 4,585 | +2.8% | 365,100 | 768億6665万 | -0.86% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 122,870株（0.73%）再IN |
| 2025 |
| 12/30 | 4,600 | 4,615 | 4,435 | 4,460 | -2.73% | 175,200 | 747億7105万 | -3.48% |
| 12/29 | 4,415 | 4,660 | 4,375 | 4,585 | +4.09% | 242,700 | 768億6665万 | -0.78% |
| 12/26 | 4,570 | 4,590 | 4,400 | 4,405 | -3.5% | 240,600 | 738億4898万 | -4.63% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 81,270株（0.48%）-0.11%義務消失 |
| 12/25 | 4,525 | 4,585 | 4,500 | 4,565 | +0.88% | 126,700 | 765億3135万 | -1.53% |
| 12/24 | 4,550 | 4,625 | 4,510 | 4,525 | -1.74% | 158,200 | 758億6076万 | -2.39% |
| 12/23 | 4,500 | 4,710 | 4,490 | 4,605 | +2.68% | 197,600 | 772億195万 | -0.84% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 100,170株（0.59%）-0.04% |
| 12/22 | 4,565 | 4,595 | 4,435 | 4,485 | +1.01% | 181,200 | 751億9017万 | -3.86% |
| 12/19 | 4,380 | 4,540 | 4,375 | 4,440 | +1.72% | 201,700 | 744億3575万 | -5.25% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,170株（0.63%）+0.13% |
| 12/18 | 4,485 | 4,525 | 4,355 | 4,365 | -5.42% | 239,600 | 731億7839万 | -7.48% |
| 12/17 | 4,710 | 4,745 | 4,575 | 4,615 | -2.84% | 144,900 | 773億6959万 | -2.72% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 85,270株（0.5%）再IN |
| 12/16 | 4,850 | 4,870 | 4,685 | 4,750 | -3.46% | 135,600 | 796億3284万 | -0.21% |
| 12/15 | 4,845 | 4,950 | 4,775 | 4,920 | +1.03% | 111,700 | 824億8286万 | +2.97% |
| 12/12 | 4,835 | 4,930 | 4,795 | 4,870 | +1.35% | 177,600 | 816億4462万 | +1.86% |
| 12/11 | 5,000 | 5,100 | 4,805 | 4,805 | -0.83% | 252,200 | 805億5491万 | +0.33% |
| 12/10 | 5,060 | 5,090 | 4,780 | 4,845 | -5.56% | 309,500 | 812億2550万 | +0.92% |
| 12/09 | 4,980 | 5,200 | 4,940 | 5,130 | +5.88% | 419,800 | 860億347万 | +6.32% |
| 12/08 | 4,745 | 4,895 | 4,710 | 4,845 | +6.84% | 333,500 | 812億2550万 | +0.14% |
| 12/05 | 4,550 | 4,615 | 4,485 | 4,535 | 0% | 131,700 | 760億2841万 | -6.76% |
| 12/04 | 4,370 | 4,555 | 4,370 | 4,535 | +4.01% | 145,900 | 760億2841万 | -6.96% |
| 12/03 | 4,450 | 4,475 | 4,345 | 4,360 | -1.36% | 148,300 | 730億9457万 | -10.82% |
| 12/02 | 4,450 | 4,500 | 4,410 | 4,420 | -2.21% | 165,300 | 741億46万 | -10.27% |
| 12/01 | 4,780 | 4,780 | 4,515 | 4,520 | -6.03% | 214,000 | 757億7694万 | -8.72% |
| 11/28 | 4,700 | 4,815 | 4,650 | 4,810 | +3.33% | 167,100 | 806億3873万 | -3.22% |
| 11/27 | 4,545 | 4,675 | 4,490 | 4,655 | +3.79% | 153,400 | 780億4019万 | -6.3% |
| 11/26 | 4,465 | 4,560 | 4,400 | 4,485 | +0.9% | 172,400 | 751億9017万 | -9.76% |
| 11/25 | 4,585 | 4,585 | 4,390 | 4,445 | -1.98% | 188,900 | 745億1958万 | -11.01% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,458株（0.46%）-0.09%義務消失 |
| 11/21 | 4,700 | 4,790 | 4,535 | 4,535 | -6.2% | 285,300 | 760億2841万 | -9.35% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,758株（0.55%）再IN |
| 11/20 | 4,700 | 4,870 | 4,620 | 4,835 | +6.03% | 257,500 | 810億5785万 | -3.47% |
| 11/19 | 4,720 | 4,785 | 4,510 | 4,560 | -3.39% | 343,000 | 764億4753万 | -8.75% |
| 11/18 | 5,030 | 5,050 | 4,720 | 4,720 | -8.35% | 347,200 | 791億2990万 | -5.37% |
| 11/17 | 4,980 | 5,200 | 4,880 | 5,150 | +3.21% | 230,300 | 863億3877万 | +3.23% |
| 11/14 | 5,060 | 5,210 | 4,920 | 4,990 | -4.77% | 311,800 | 836億5640万 | +0.1% |
| 11/13 | 5,050 | 5,270 | 5,050 | 5,240 | +4.17% | 244,400 | 878億4760万 | +4.97% |
| 11/12 | 5,000 | 5,090 | 4,930 | 5,030 | +0.2% | 134,000 | 843億2699万 | +1% |
| 11/11 | 5,220 | 5,230 | 4,965 | 5,020 | -3.28% | 177,900 | 841億5934万 | +0.86% |
| 11/10 | 5,030 | 5,210 | 5,020 | 5,190 | +4.01% | 221,600 | 870億936万 | +4.93% |
| 11/10 | （空売り報告）JPM Securities Japan Co Ltd. 73,554株（0.43%）-0.15%義務消失 |
| 11/07 | （自社株買い）取締役会(2025年8月1日)での決議状況(取得期間2025年8月4日～2025年10月31日) |
| 11/07 | 4,935 | 5,040 | 4,860 | 4,990 | -1.58% | 291,500 | 836億5640万 | +1.75% |
| 11/06 | 5,180 | 5,190 | 4,910 | 5,070 | -0.98% | 298,300 | 849億9758万 | +4.04% |
| 11/05 | 5,180 | 5,180 | 4,885 | 5,120 | -5.71% | 438,200 | 858億3582万 | +5.48% |
| 11/05 | （空売り報告）JPM Securities Japan Co Ltd. 98,034株（0.58%）-0.02% |
| 11/04 | 5,490 | 5,560 | 5,320 | 5,430 | -0.37% | 281,900 | 910億3291万 | +12.33% |
| 11/04 | （空売り報告）JPM Securities Japan Co Ltd. 100,734株（0.6%）-0.15% |
| 10/31 | 5,500 | 5,910 | 5,260 | 5,450 | -0.91% | 947,900 | 913億6821万 | +13.54% |
| 10/31 | （空売り報告）JPM Securities Japan Co Ltd. 127,114株（0.75%）+0.06% |
| 10/30 | 5,500 | 5,500 | 5,430 | 5,500 | +14.7% | 809,700 | 922億645万 | +15.42% |
| 10/29 | （IR情報）18:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | （IR情報）18:00 2026年3月期通期業績予想の修正に関するお知らせ |
| 10/29 | 4,990 | 4,990 | 4,795 | 4,795 | -2.34% | 383,500 | 803億8726万 | +1.35% |
| 10/29 | （空売り報告）JPM Securities Japan Co Ltd. 117,090株（0.69%）+0.15% |
| 10/28 | 5,250 | 5,250 | 4,895 | 4,910 | -7.18% | 457,400 | 823億1521万 | +4.07% |
| 10/28 | （空売り報告）JPM Securities Japan Co Ltd. 91,790株（0.54%）再IN |
| 10/27 | 5,170 | 5,290 | 5,100 | 5,290 | +4.75% | 470,100 | 886億8584万 | +12.41% |
| 10/24 | 5,020 | 5,110 | 4,810 | 5,050 | +1.51% | 480,900 | 846億6229万 | +8.09% |
| 10/23 | 4,740 | 4,975 | 4,655 | 4,975 | +4.63% | 578,600 | 834億492万 | +7.13% |
| 10/22 | 4,785 | 4,890 | 4,690 | 4,755 | +0.74% | 439,500 | 797億1667万 | +3.01% |
| 10/21 | 5,070 | 5,070 | 4,710 | 4,720 | -7.45% | 476,800 | 791億2990万 | +2.63% |
| 10/20 | 4,850 | 5,100 | 4,690 | 5,100 | +9.8% | 321,000 | 855億53万 | +11.4% |
| 10/17 | 4,750 | 4,875 | 4,630 | 4,645 | -0.85% | 307,700 | 778億7254万 | +2.25% |
| 10/16 | 4,670 | 4,745 | 4,615 | 4,685 | +3.42% | 236,000 | 785億4313万 | +3.49% |
| 10/15 | 4,320 | 4,560 | 4,295 | 4,530 | +4.02% | 279,400 | 759億4458万 | +0.55% |
| 10/14 | 4,605 | 4,635 | 4,335 | 4,355 | -8.22% | 446,700 | 730億1074万 | -2.94% |
| 10/10 | 4,950 | 4,970 | 4,675 | 4,745 | -5.67% | 254,100 | 795億4902万 | +5.99% |
| 10/09 | 5,210 | 5,220 | 4,950 | 5,030 | -2.9% | 224,700 | 843億2699万 | +13.01% |
| 10/08 | 4,870 | 5,180 | 4,865 | 5,180 | +4.86% | 317,900 | 868億4171万 | +17.12% |
| 10/07 | 4,905 | 5,120 | 4,715 | 4,940 | -0.1% | 578,800 | 828億1816万 | +12.45% |
| 10/03 | （自社株買い）取締役会(2025年8月1日)での決議状況(取得期間2025年8月4日～2025年10月31日) |
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。
