| 2026 |
| 03/11 | 630 | 632 | 627 | 629 | +0.48% | 210,800 | 1217億4879万 | +1.45% |
| 03/10 | 631 | 632 | 624 | 626 | 0% | 180,400 | 1211億6811万 | +1.13% |
| 03/09 | 623 | 632 | 621 | 626 | -0.63% | 425,000 | 1211億6811万 | +1.29% |
| 03/06 | 621 | 630 | 617 | 630 | +1.45% | 234,500 | 1219億4235万 | +2.11% |
| 03/05 | 625 | 630 | 620 | 621 | +0.32% | 359,400 | 1202億32万 | +0.81% |
| 03/04 | 611 | 620 | 607 | 619 | +0.32% | 382,500 | 1198億1320万 | +0.49% |
| 03/03 | 624 | 626 | 615 | 617 | -1.12% | 243,600 | 1194億2608万 | +0.33% |
| 03/02 | 625 | 629 | 619 | 624 | -0.48% | 322,300 | 1207億8100万 | +1.46% |
| 02/27 | 629 | 632 | 623 | 627 | 0% | 437,200 | 1213億6167万 | +2.28% |
| 02/26 | 617 | 628 | 615 | 627 | +2.62% | 330,200 | 1213億6167万 | +2.45% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,100,130株（1.08%）-0.05% |
| 02/25 | 616 | 617 | 608 | 611 | -0.65% | 262,300 | 1182億6473万 | 0% |
| 02/24 | 610 | 617 | 607 | 615 | +0.65% | 243,200 | 1190億3896万 | +0.82% |
| 02/20 | 609 | 613 | 608 | 611 | +0.16% | 189,000 | 1182億6473万 | +0.33% |
| 02/19 | 601 | 612 | 596 | 610 | +1.33% | 452,900 | 1180億7117万 | +0.49% |
| 02/18 | 606 | 609 | 600 | 602 | -0.5% | 235,100 | 1165億2269万 | -0.66% |
| 02/17 | 612 | 613 | 605 | 605 | -0.33% | 169,700 | 1171億337万 | +0.17% |
| 02/16 | 606 | 618 | 603 | 607 | +0.17% | 288,400 | 1174億9049万 | +0.83% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 953,520株（0.49%）-0.1%義務消失 |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結)(公認会計士等による期中レビューの完了) |
| 02/13 | 614 | 615 | 598 | 606 | -1.3% | 455,200 | 1172億9693万 | +1% |
| 02/12 | 606 | 615 | 603 | 614 | -1.92% | 988,100 | 1188億4540万 | +2.5% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,202,430株（1.13%）+0.06% |
| 02/10 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/10 | 625 | 632 | 624 | 626 | -0.32% | 348,400 | 1211億6811万 | +5.03% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,073,330株（1.07%）-0.09% |
| 02/09 | 629 | 633 | 623 | 628 | -0.32% | 298,300 | 1215億5523万 | +5.9% |
| 02/06 | 632 | 632 | 623 | 630 | -0.32% | 395,500 | 1219億4235万 | +6.78% |
| 02/05 | 630 | 632 | 626 | 632 | +0.64% | 322,500 | 1223億2947万 | +7.67% |
| 02/04 | 622 | 629 | 620 | 628 | +1.13% | 273,200 | 1215億5523万 | +7.72% |
| 02/03 | 620 | 625 | 616 | 621 | +0.32% | 423,200 | 1202億32万 | +7.25% |
| 02/03 | （空売り報告）JPM Securities Japan Co Ltd. 1,463,369株（0.75%）-0.05% |
| 02/02 | 605 | 619 | 605 | 619 | +2.31% | 609,700 | 1198億1320万 | +7.47% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,250,430株（1.16%）-0.13% |
| 01/30 | 600 | 605 | 597 | 605 | +0.5% | 229,200 | 1171億337万 | +5.77% |
| 01/30 | （空売り報告）JPM Securities Japan Co Ltd. 1,558,069株（0.8%）+0.05% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 1,156,220株（0.59%）-0.01% |
| 01/29 | 601 | 604 | 596 | 602 | -0.17% | 210,600 | 1165億2269万 | +5.8% |
| 01/28 | 603 | 606 | 595 | 603 | -0.5% | 487,600 | 1167億1625万 | +6.54% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,508,830株（1.29%）-0.09% |
| 01/27 | 604 | 609 | 599 | 606 | +0.5% | 492,300 | 1172億9693万 | +7.64% |
| 01/27 | （空売り報告）JPM Securities Japan Co Ltd. 1,456,669株（0.75%）+0.06% |
| 01/26 | 605 | 607 | 600 | 603 | -0.17% | 415,200 | 1167億1625万 | +7.68% |
| 01/26 | （空売り報告）JPM Securities Japan Co Ltd. 1,345,269株（0.69%）-0.01% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,676,030株（1.38%）-0.04% |
| 01/23 | 596 | 605 | 595 | 604 | +2.03% | 401,100 | 1169億981万 | +8.24% |
| 01/22 | 596 | 599 | 586 | 592 | -0.34% | 281,500 | 1145億8710万 | +6.47% |
| 01/22 | （空売り報告）JPM Securities Japan Co Ltd. 1,363,969株（0.7%）+0.01% |
| 01/21 | 597 | 597 | 585 | 594 | -0.67% | 487,600 | 1149億7422万 | +7.41% |
| 01/20 | 599 | 602 | 592 | 598 | +1.01% | 647,400 | 1157億4845万 | +8.53% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,762,330株（1.42%）-0.08% |
| 01/19 | 584 | 595 | 580 | 592 | +2.42% | 646,600 | 1145億8710万 | +8.03% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,917,730株（1.5%）-0.17% |
| 01/16 | 582 | 585 | 576 | 578 | -0.34% | 498,600 | 1118億7727万 | +6.06% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 1,178,120株（0.6%）+0.09% |
| 01/15 | 568 | 581 | 567 | 580 | +2.65% | 691,800 | 1122億6439万 | +6.81% |
| 01/14 | 558 | 570 | 556 | 565 | +1.25% | 440,900 | 1093億6100万 | +4.44% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,239,530株（1.67%）-0.1% |
| 01/13 | 562 | 563 | 556 | 558 | -0.89% | 512,600 | 1080億608万 | +3.33% |
| 01/09 | 565 | 565 | 560 | 563 | -0.35% | 267,100 | 1089億7388万 | +4.45% |
| 01/08 | 560 | 566 | 559 | 565 | +1.07% | 462,800 | 1093億6100万 | +5.02% |
| 01/07 | 552 | 563 | 550 | 559 | +1.64% | 459,800 | 1081億9964万 | +4.1% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,435,730株（1.77%）-0.04% |
| 01/06 | 553 | 554 | 548 | 550 | -0.18% | 298,700 | 1064億5761万 | +2.42% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,515,030株（1.81%）+0.02% |
| 01/05 | 554 | 559 | 547 | 551 | -0.36% | 640,200 | 1066億5117万 | +2.61% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 997,920株（0.51%）再IN |
| 2025 |
| 12/30 | 550 | 555 | 548 | 553 | +0.73% | 432,500 | 1070億3829万 | +2.98% |
| 12/30 | （空売り報告）JPM Securities Japan Co Ltd. 1,353,069株（0.69%）-0.01% |
| 12/29 | 545 | 550 | 543 | 549 | +1.48% | 415,300 | 1062億6405万 | +2.23% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,469,065株（1.79%）-0.07% |
| 12/26 | 537 | 544 | 537 | 541 | +1.12% | 830,000 | 1047億1557万 | +0.74% |
| 12/26 | （空売り報告）モルガン・スタンレーMUFG証券 965,220株（0.49%）-0.1%義務消失 |
| 12/25 | 529 | 538 | 525 | 535 | +1.33% | 837,800 | 1035億5422万 | -0.37% |
| 12/24 | 529 | 533 | 528 | 528 | 0% | 563,000 | 1021億9930万 | -1.68% |
| 12/23 | 518 | 528 | 517 | 528 | +2.13% | 820,300 | 1021億9930万 | -1.86% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,614,065株（1.86%）-0.08% |
| 12/22 | 532 | 532 | 516 | 517 | -2.82% | 1,388,400 | 1000億7015万 | -3.9% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,769,565株（1.94%）+0.05% |
| 12/19 | 538 | 538 | 532 | 532 | -1.3% | 483,800 | 1029億7354万 | -1.48% |
| 12/18 | 542 | 543 | 534 | 539 | +0.19% | 421,800 | 1043億2846万 | -0.37% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,661,465株（1.89%）-0.07% |
| 12/17 | 546 | 547 | 536 | 538 | -1.47% | 495,000 | 1041億3490万 | -0.55% |
| 12/16 | 547 | 553 | 545 | 546 | +0.37% | 676,400 | 1056億8337万 | +0.74% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,802,065株（1.96%）-0.12% |
| 12/15 | 537 | 546 | 536 | 544 | +2.06% | 599,000 | 1052億9625万 | +0.37% |
| 12/12 | 525 | 537 | 525 | 533 | +1.52% | 798,200 | 1031億6710万 | -1.48% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,033,765株（2.08%）-0.02% |
| 12/11 | 524 | 526 | 521 | 525 | -0.19% | 610,100 | 1016億1863万 | -2.96% |
| 12/10 | 523 | 528 | 523 | 526 | +0.19% | 400,300 | 1018億1219万 | -2.77% |
| 12/09 | 530 | 531 | 522 | 525 | -0.76% | 636,700 | 1016億1863万 | -3.14% |
| 12/09 | （空売り報告）モルガン・スタンレーMUFG証券 1,150,320株（0.59%）-0.01% |
| 12/08 | 531 | 534 | 527 | 529 | -1.49% | 495,500 | 1023億9286万 | -2.4% |
| 12/05 | 526 | 538 | 523 | 537 | +1.9% | 692,000 | 1039億4134万 | -1.1% |
| 12/04 | 531 | 532 | 526 | 527 | -0.94% | 589,700 | 1020億574万 | -2.95% |
| 12/03 | 540 | 541 | 532 | 532 | -1.48% | 476,500 | 1029億7354万 | -2.39% |
| 12/03 | （空売り報告）JPM Securities Japan Co Ltd. 1,368,667株（0.7%）+0.01% |
| 12/02 | 550 | 551 | 539 | 540 | -1.82% | 469,600 | 1045億2202万 | -1.1% |
| 12/01 | 554 | 554 | 545 | 550 | -0.72% | 442,400 | 1064億5761万 | +0.36% |
| 11/28 | 552 | 557 | 551 | 554 | +0.18% | 409,200 | 1072億3185万 | +0.91% |
| 11/27 | 551 | 554 | 550 | 553 | +0.18% | 280,700 | 1070億3829万 | +0.55% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,065,165株（2.1%）+0.01% |
| 11/26 | 549 | 552 | 547 | 552 | +0.55% | 301,100 | 1068億4473万 | +0.18% |
| 11/25 | 549 | 551 | 545 | 549 | 0% | 315,500 | 1062億6405万 | -0.72% |
| 11/21 | 540 | 552 | 536 | 549 | +2.43% | 592,500 | 1062億6405万 | -0.9% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,050,865株（2.09%）-0.03% |
| 11/20 | 538 | 540 | 535 | 536 | -0.56% | 349,800 | 1037億4778万 | -3.6% |
| 11/19 | 543 | 547 | 539 | 539 | -0.37% | 404,300 | 1043億2846万 | -3.41% |
| 11/19 | （空売り報告）JPM Securities Japan Co Ltd. 1,350,467株（0.69%）-0.01% |
| 11/18 | 545 | 546 | 540 | 541 | -1.1% | 293,300 | 1047億1557万 | -3.39% |
| 11/17 | 546 | 548 | 538 | 547 | -0.18% | 406,300 | 1058億7693万 | -2.67% |
| 11/17 | （空売り報告）JPM Securities Japan Co Ltd. 1,364,267株（0.7%）+0.01% |
| 11/14 | 558 | 562 | 547 | 548 | -1.79% | 426,900 | 1060億7049万 | -2.84% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 1,178,910株（0.6%）+0.02% |
| 11/13 | 553 | 564 | 553 | 558 | +1.45% | 449,700 | 1080億608万 | -1.41% |
| 11/13 | （空売り報告）JPM Securities Japan Co Ltd. 1,354,367株（0.69%）-0.03% |
| 11/12 | 548 | 554 | 548 | 550 | +0.36% | 318,800 | 1064億5761万 | -3.17% |
| 11/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,121,140株（2.12%）+0.03% |
| 11/11 | 556 | 558 | 548 | 548 | -1.26% | 526,000 | 1060億7049万 | -3.86% |
| 11/10 | 536 | 559 | 532 | 555 | +4.52% | 1,000,300 | 1074億2540万 | -3.14% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,050,240株（2.09%）-0.02% |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/07 | 511 | 534 | 510 | 531 | +2.12% | 942,000 | 1027億7998万 | -7.65% |
| 11/07 | （空売り報告）モルガン・スタンレーMUFG証券 1,137,710株（0.58%）-0.03% |
| 11/06 | 532 | 532 | 519 | 520 | -2.8% | 1,101,800 | 1006億5083万 | -10.03% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 1,189,710株（0.61%）+0.1% |
| 11/05 | 539 | 542 | 533 | 535 | -0.74% | 595,800 | 1035億5422万 | -8.23% |
| 11/04 | 541 | 542 | 531 | 539 | -0.55% | 862,800 | 1043億2846万 | -8.18% |
| 11/04 | （空売り報告）JPM Securities Japan Co Ltd. 1,409,267株（0.72%）+0.03% |
| 10/31 | 539 | 548 | 539 | 542 | +0.56% | 642,600 | 1049億913万 | -8.45% |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,098,140株（2.11%）+0.1% |
| 10/30 | 543 | 548 | 539 | 539 | -1.64% | 924,400 | 1043億2846万 | -9.72% |
| 10/29 | 559 | 559 | 546 | 548 | -2.66% | 983,900 | 1060億7049万 | -8.97% |
| 10/28 | 570 | 570 | 563 | 563 | -1.4% | 712,600 | 1089億7388万 | -7.1% |
| 10/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,893,005株（2.01%）+0.07% |
| 10/27 | 575 | 578 | 570 | 571 | -1.04% | 620,200 | 1105億2235万 | -6.55% |
| 10/24 | 584 | 585 | 575 | 577 | -1.2% | 506,600 | 1116億8371万 | -6.03% |
| 10/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,759,305株（1.94%）+0.13% |
| 10/23 | 585 | 588 | 581 | 584 | +0.34% | 265,800 | 1130億3862万 | -5.5% |
| 10/22 | 578 | 583 | 574 | 582 | +0.69% | 476,400 | 1126億5151万 | -6.28% |
| 10/21 | 585 | 585 | 577 | 578 | -1.2% | 731,600 | 1118億7727万 | -7.37% |
| 10/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,513,107株（1.81%）+0.08% |
| 10/20 | 597 | 597 | 585 | 585 | -1.68% | 442,200 | 1132億3218万 | -6.85% |
| 10/17 | 582 | 595 | 582 | 595 | +1.88% | 464,600 | 1151億6778万 | -5.71% |
| 10/17 | （空売り報告）JPM Securities Japan Co Ltd. 1,342,167株（0.69%）-0.04% |
| 10/16 | 585 | 587 | 581 | 584 | -0.85% | 710,500 | 1130億3862万 | -7.74% |
| 10/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,352,107株（1.73%）+0.08% |
| 10/15 | 599 | 603 | 588 | 589 | -1.01% | 609,900 | 1140億642万 | -7.39% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,200,207株（1.65%）+0.15% |
| 10/14 | 589 | 599 | 581 | 595 | +0.68% | 740,800 | 1151億6778万 | -6.89% |
| 10/10 | 585 | 592 | 581 | 591 | +0.34% | 755,900 | 1143億9354万 | -7.94% |
| 10/09 | （空売り報告）JPM Securities Japan Co Ltd. 1,421,967株（0.73%）+0.13% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,912,837株（1.5%）+0.09% |
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。
