| 2026 |
| 03/06 | 1,570 | 1,573 | 1,561 | 1,570 | +0.13% | 56,300 | 775億8088万 | -0.32% |
| 03/05 | 1,593 | 1,594 | 1,568 | 1,568 | -0.51% | 77,400 | 774億8205万 | -0.44% |
| 03/04 | 1,565 | 1,578 | 1,556 | 1,576 | 0% | 95,600 | 778億7737万 | +0.06% |
| 03/03 | 1,600 | 1,600 | 1,576 | 1,576 | -1.56% | 89,000 | 778億7737万 | +0.13% |
| 03/02 | 1,595 | 1,614 | 1,590 | 1,601 | +0.19% | 133,800 | 791億1273万 | +1.72% |
| 02/27 | 1,585 | 1,599 | 1,581 | 1,598 | +1.14% | 60,700 | 789億6449万 | +1.52% |
| 02/26 | 1,576 | 1,586 | 1,576 | 1,580 | +0.25% | 59,700 | 780億7503万 | +0.45% |
| 02/25 | 1,570 | 1,587 | 1,564 | 1,576 | +0.9% | 79,200 | 778億7737万 | +0.19% |
| 02/24 | 1,550 | 1,568 | 1,545 | 1,562 | +1.17% | 58,300 | 771億8557万 | -0.7% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 442,370株（0.89%）-0.01% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 644,702株（1.3%）+0.01% |
| 02/20 | 1,553 | 1,559 | 1,540 | 1,544 | -1.09% | 70,900 | 762億9610万 | -1.84% |
| 02/19 | 1,541 | 1,565 | 1,535 | 1,561 | +1.56% | 74,900 | 771億3615万 | -0.83% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 641,902株（1.29%）-0.01% |
| 02/18 | 1,539 | 1,550 | 1,537 | 1,537 | 0% | 73,400 | 759億5020万 | -2.35% |
| 02/17 | 1,544 | 1,554 | 1,537 | 1,537 | -0.52% | 85,100 | 759億5020万 | -2.41% |
| 02/16 | 1,563 | 1,568 | 1,544 | 1,545 | -0.64% | 114,400 | 763億4552万 | -1.97% |
| 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〕(連結)(公認会計士等による期中レビューの完了) |
| 02/13 | 1,566 | 1,575 | 1,551 | 1,555 | -0.7% | 113,000 | 768億3966万 | -1.33% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 644,202株（1.3%）+0.1% |
| 02/12 | 1,590 | 1,590 | 1,553 | 1,566 | -2.49% | 254,100 | 773億8322万 | -0.63% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 448,970株（0.9%）+0.1% |
| 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〕(連結) |
| 02/10 | 1,618 | 1,622 | 1,606 | 1,606 | -0.8% | 109,200 | 793億5981万 | +1.97% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 595,002株（1.2%）+0.01% |
| 02/09 | 1,624 | 1,627 | 1,605 | 1,619 | +1% | 107,500 | 800億220万 | +2.92% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 396,370株（0.8%）+0.01% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 592,002株（1.19%）-0.03% |
| 02/06 | 1,605 | 1,611 | 1,596 | 1,603 | +0.06% | 70,000 | 792億1156万 | +2.1% |
| 02/05 | 1,599 | 1,610 | 1,594 | 1,602 | +1.01% | 99,800 | 791億6215万 | +2.17% |
| 02/05 | （空売り報告）JPM Securities Japan Co Ltd. 240,663株（0.48%）-0.1%義務消失 |
| 02/04 | 1,584 | 1,590 | 1,575 | 1,586 | +0.51% | 95,500 | 783億7152万 | +1.21% |
| 02/03 | 1,586 | 1,588 | 1,578 | 1,578 | -0.5% | 68,200 | 779億7620万 | +0.77% |
| 02/02 | 1,583 | 1,589 | 1,581 | 1,586 | +0.44% | 79,000 | 783億7152万 | +1.28% |
| 01/30 | 1,576 | 1,579 | 1,567 | 1,579 | +0.83% | 63,600 | 780億2561万 | +0.83% |
| 01/29 | 1,553 | 1,566 | 1,541 | 1,566 | +0.51% | 114,900 | 773億8322万 | 0% |
| 01/29 | （空売り報告）JPM Securities Japan Co Ltd. 291,063株（0.58%）-0.11% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 393,070株（0.79%）-0.01% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 603,802株（1.22%）+0.04% |
| 01/28 | 1,571 | 1,571 | 1,557 | 1,558 | -0.7% | 73,100 | 769億8791万 | -0.51% |
| 01/27 | 1,571 | 1,577 | 1,562 | 1,569 | -0.06% | 81,500 | 775億3147万 | +0.19% |
| 01/26 | 1,578 | 1,578 | 1,561 | 1,570 | -0.51% | 93,100 | 775億8088万 | +0.38% |
| 01/23 | 1,584 | 1,592 | 1,577 | 1,578 | -0.06% | 83,500 | 779億7620万 | +0.96% |
| 01/22 | 1,588 | 1,589 | 1,576 | 1,579 | +0.38% | 88,100 | 780億2561万 | +1.15% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 395,970株（0.8%）+0.07% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 587,002株（1.18%）-0.02% |
| 01/21 | 1,577 | 1,589 | 1,562 | 1,573 | -1.44% | 114,100 | 777億2913万 | +0.9% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 594,502株（1.2%）+0.02% |
| 01/20 | 1,576 | 1,598 | 1,571 | 1,596 | +1.66% | 90,700 | 788億6566万 | +2.5% |
| 01/19 | 1,574 | 1,579 | 1,569 | 1,570 | +0.06% | 84,000 | 775億8088万 | +1.09% |
| 01/19 | （空売り報告）JPM Securities Japan Co Ltd. 341,463株（0.69%）-0.02% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 362,170株（0.73%）+0.11% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 586,502株（1.18%）-0.03% |
| 01/16 | 1,572 | 1,576 | 1,566 | 1,569 | -0.06% | 106,300 | 775億3147万 | +1.16% |
| 01/15 | 1,562 | 1,572 | 1,561 | 1,570 | +0.77% | 68,800 | 775億8088万 | +1.36% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 307,970株（0.62%）+0.04% |
| 01/14 | 1,549 | 1,560 | 1,548 | 1,558 | +0.78% | 59,400 | 769億8791万 | +0.71% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 289,170株（0.58%）再IN |
| 01/13 | 1,574 | 1,576 | 1,546 | 1,546 | -1.59% | 139,200 | 763億9493万 | +0.06% |
| 01/09 | 1,564 | 1,577 | 1,564 | 1,571 | +1.09% | 84,000 | 776億3030万 | +1.75% |
| 01/09 | （空売り報告）JPM Securities Japan Co Ltd. 352,463株（0.71%）+0.1% |
| 01/08 | 1,552 | 1,557 | 1,546 | 1,554 | +0.13% | 65,600 | 767億9025万 | +0.71% |
| 01/07 | 1,540 | 1,560 | 1,536 | 1,552 | +0.39% | 87,000 | 766億9142万 | +0.58% |
| 01/06 | 1,546 | 1,550 | 1,537 | 1,546 | +0.52% | 83,900 | 763億9493万 | +0.19% |
| 01/05 | 1,545 | 1,545 | 1,526 | 1,538 | -0.45% | 107,100 | 759億9962万 | -0.32% |
| 01/05 | （空売り報告）JPM Securities Japan Co Ltd. 301,863株（0.61%）+0.05% |
| 2025 |
| 12/30 | 1,556 | 1,560 | 1,545 | 1,545 | -1.28% | 98,600 | 763億4552万 | +0.06% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 598,102株（1.21%）+0.06% |
| 12/29 | 1,572 | 1,573 | 1,556 | 1,565 | -0.57% | 76,800 | 773億3381万 | +1.36% |
| 12/26 | 1,574 | 1,577 | 1,569 | 1,574 | +0.13% | 59,900 | 777億7854万 | +2.01% |
| 12/26 | （空売り報告）JPM Securities Japan Co Ltd. 280,163株（0.56%）-0.13% |
| 12/25 | 1,580 | 1,582 | 1,566 | 1,572 | -0.32% | 44,400 | 776億7971万 | +2.01% |
| 12/24 | 1,582 | 1,585 | 1,566 | 1,577 | -0.06% | 62,800 | 779億2678万 | +2.54% |
| 12/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 572,737株（1.15%）-0.05% |
| 12/23 | 1,570 | 1,583 | 1,569 | 1,578 | +0.51% | 61,100 | 779億7620万 | +2.8% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 597,537株（1.2%）+0.01% |
| 12/22 | 1,566 | 1,574 | 1,557 | 1,570 | +0.32% | 99,100 | 775億8088万 | +2.48% |
| 12/19 | 1,556 | 1,565 | 1,551 | 1,565 | +0.38% | 73,500 | 773億3381万 | +2.22% |
| 12/19 | （空売り報告）Man Solutions Limited 247,000株（0.49%）-0.1%義務消失 |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 589,237株（1.19%）-0.03% |
| 12/18 | 1,535 | 1,559 | 1,535 | 1,559 | +1.76% | 77,000 | 770億3732万 | +1.9% |
| 12/17 | 1,535 | 1,535 | 1,525 | 1,532 | -0.13% | 35,800 | 757億313万 | +0.2% |
| 12/16 | 1,544 | 1,548 | 1,532 | 1,534 | -0.52% | 52,900 | 758億196万 | +0.33% |
| 12/15 | 1,529 | 1,542 | 1,527 | 1,542 | +1.58% | 61,400 | 761億9727万 | +0.85% |
| 12/15 | （空売り報告）JPM Securities Japan Co Ltd. 344,063株（0.69%）-0.01% |
| 12/12 | 1,515 | 1,526 | 1,514 | 1,518 | +0.26% | 61,600 | 750億1132万 | -0.59% |
| 12/11 | 1,526 | 1,528 | 1,511 | 1,514 | -0.07% | 46,700 | 748億1367万 | -0.72% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 605,037株（1.22%）+0.12% |
| 12/10 | 1,513 | 1,521 | 1,513 | 1,515 | +0.13% | 49,100 | 748億6308万 | -0.59% |
| 12/09 | 1,525 | 1,526 | 1,509 | 1,513 | -0.79% | 59,300 | 747億6425万 | -0.66% |
| 12/08 | 1,519 | 1,528 | 1,515 | 1,525 | +0.39% | 40,400 | 753億5723万 | +0.2% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 246,170株（0.49%）-0.08%義務消失 |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 543,578株（1.1%）+0.1% |
| 12/05 | 1,513 | 1,522 | 1,508 | 1,519 | +0.4% | 44,900 | 750億6074万 | -0.07% |
| 12/04 | 1,520 | 1,522 | 1,511 | 1,513 | -0.46% | 70,500 | 747億6425万 | -0.39% |
| 12/03 | 1,539 | 1,539 | 1,520 | 1,520 | -1.36% | 55,500 | 751億1015万 | 0% |
| 12/02 | 1,548 | 1,549 | 1,536 | 1,541 | -0.58% | 50,600 | 761億4786万 | +1.31% |
| 12/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 494,278株（1%）+0.09% |
| 12/01 | 1,554 | 1,560 | 1,546 | 1,550 | -0.51% | 76,700 | 765億9259万 | +1.91% |
| 11/28 | 1,553 | 1,558 | 1,548 | 1,558 | +0.65% | 53,300 | 769億8791万 | +2.37% |
| 11/27 | 1,550 | 1,554 | 1,544 | 1,548 | -0.13% | 45,500 | 764億9376万 | +1.64% |
| 11/26 | 1,543 | 1,554 | 1,540 | 1,550 | +0.52% | 66,300 | 765億9259万 | +1.71% |
| 11/26 | （空売り報告）JPM Securities Japan Co Ltd. 348,563株（0.7%）+0.1% |
| 11/25 | 1,545 | 1,550 | 1,537 | 1,542 | -0.13% | 57,500 | 761億9727万 | +1.11% |
| 11/21 | 1,514 | 1,545 | 1,514 | 1,544 | +1.98% | 78,000 | 762億9610万 | +1.18% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 285,635株（0.57%）-0.11% |
| 11/20 | 1,518 | 1,518 | 1,506 | 1,514 | +0.73% | 62,600 | 748億1367万 | -0.85% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 449,778株（0.91%）+0.1% |
| 11/19 | 1,510 | 1,521 | 1,503 | 1,503 | -0.13% | 72,400 | 742億7011万 | -1.7% |
| 11/18 | 1,503 | 1,513 | 1,500 | 1,505 | -0.27% | 65,900 | 743億6893万 | -1.76% |
| 11/17 | 1,527 | 1,528 | 1,507 | 1,509 | -1.57% | 93,500 | 745億6659万 | -1.63% |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 338,035株（0.68%）-0.11% |
| 11/14 | 1,530 | 1,540 | 1,528 | 1,533 | -0.39% | 63,700 | 757億5254万 | -0.13% |
| 11/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 405,078株（0.81%）+0.1% |
| 11/13 | 1,544 | 1,552 | 1,535 | 1,539 | -0.32% | 85,000 | 760億4903万 | +0.2% |
| 11/12 | 1,527 | 1,548 | 1,527 | 1,544 | +0.98% | 65,800 | 762億9610万 | +0.46% |
| 11/11 | 1,534 | 1,535 | 1,521 | 1,529 | +0.26% | 64,500 | 755億5488万 | -0.59% |
| 11/10 | 1,551 | 1,552 | 1,524 | 1,525 | +1.6% | 126,100 | 753億5723万 | -0.85% |
| 11/10 | （空売り報告）モルガン・スタンレーMUFG証券 392,435株（0.79%）-0.09% |
| 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〕(連結) |
| 11/07 | 1,478 | 1,505 | 1,478 | 1,501 | +1.56% | 67,200 | 741億7128万 | -2.41% |
| 11/06 | 1,478 | 1,485 | 1,476 | 1,478 | +0.14% | 52,700 | 730億3474万 | -4.03% |
| 11/05 | 1,496 | 1,499 | 1,474 | 1,476 | -1.27% | 91,800 | 729億3591万 | -4.4% |
| 11/04 | 1,485 | 1,495 | 1,471 | 1,495 | +0.4% | 106,300 | 738億7479万 | -3.55% |
| 10/31 | 1,486 | 1,497 | 1,486 | 1,489 | +0.4% | 78,700 | 735億7830万 | -4.43% |
| 10/31 | （空売り報告）JPM Securities Japan Co Ltd. 301,163株（0.6%）+0.08% |
| 10/30 | 1,480 | 1,491 | 1,475 | 1,483 | -0.2% | 112,600 | 732億8181万 | -5.24% |
| 10/29 | 1,520 | 1,521 | 1,486 | 1,486 | -3% | 162,200 | 734億3006万 | -5.47% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 354,043株（0.71%）+0.1% |
| 10/28 | 1,541 | 1,541 | 1,525 | 1,532 | -0.78% | 84,300 | 757億313万 | -2.98% |
| 10/27 | 1,547 | 1,553 | 1,541 | 1,544 | -0.06% | 61,800 | 762億9610万 | -2.53% |
| 10/24 | 1,590 | 1,590 | 1,545 | 1,545 | -2.65% | 98,500 | 763億4552万 | -2.77% |
| 10/23 | 1,582 | 1,593 | 1,580 | 1,587 | +0.19% | 45,800 | 784億2093万 | -0.38% |
| 10/23 | （空売り報告）JPM Securities Japan Co Ltd. 257,663株（0.52%）再IN |
| 10/22 | 1,575 | 1,588 | 1,575 | 1,584 | +0.64% | 45,100 | 782億7269万 | -0.69% |
| 10/21 | 1,565 | 1,578 | 1,562 | 1,574 | +0.77% | 60,200 | 777億7854万 | -1.44% |
| 10/20 | 1,585 | 1,593 | 1,561 | 1,562 | -1.01% | 56,800 | 771億8557万 | -2.38% |
| 10/17 | 1,560 | 1,582 | 1,560 | 1,578 | +1.09% | 55,700 | 779億7620万 | -1.56% |
| 10/16 | 1,569 | 1,573 | 1,555 | 1,561 | -0.45% | 57,000 | 771億3615万 | -2.8% |
| 10/15 | 1,579 | 1,582 | 1,565 | 1,568 | -0.32% | 61,000 | 774億8205万 | -2.55% |
| 10/14 | 1,535 | 1,573 | 1,533 | 1,573 | +1.48% | 101,200 | 777億2913万 | -2.42% |
| 10/14 | （空売り報告）モルガン・スタンレーMUFG証券 439,735株（0.88%）-0.11% |
| 10/10 | 1,533 | 1,550 | 1,528 | 1,550 | +0.45% | 81,100 | 765億9259万 | -4.08% |
| 10/09 | 1,550 | 1,550 | 1,533 | 1,543 | -0.9% | 84,000 | 762億4669万 | -4.75% |
| 10/09 | （空売り報告）モルガン・スタンレーMUFG証券 492,235株（0.99%）-0.06% |
| 10/08 | 1,575 | 1,588 | 1,553 | 1,557 | -0.83% | 75,300 | 769億3849万 | -4.07% |
| 10/07 | 1,551 | 1,572 | 1,542 | 1,570 | +1.16% | 83,600 | 775億8088万 | -3.38% |
| 10/01 | （空売り報告）モルガン・スタンレーMUFG証券 522,335株（1.05%）+0.08% |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 304,549株（0.61%）+0.03% |
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。
