| 2026 |
| 03/06 | 1,452 | 1,454 | 1,345 | 1,350 | -7.02% | 2,235,500 | 1442億9880万 | -9.58% |
| 03/05 | 1,438 | 1,465 | 1,435 | 1,452 | +0.9% | 419,300 | 1552億137万 | -3.14% |
| 03/04 | 1,447 | 1,465 | 1,409 | 1,439 | -0.55% | 783,600 | 1538億1183万 | -4.26% |
| 03/03 | 1,482 | 1,495 | 1,447 | 1,447 | -3.02% | 766,900 | 1546億6693万 | -3.85% |
| 03/02 | 1,496 | 1,507 | 1,478 | 1,492 | -2.61% | 660,000 | 1594億7689万 | -0.67% |
| 02/27 | 1,515 | 1,537 | 1,494 | 1,532 | +2.47% | 1,010,000 | 1637億5241万 | +2.41% |
| 02/26 | 1,482 | 1,504 | 1,467 | 1,495 | +1.42% | 2,852,900 | 1597億9756万 | +0.4% |
| 02/25 | 1,475 | 1,485 | 1,465 | 1,474 | -0.41% | 2,503,000 | 1575億5291万 | -0.61% |
| 02/24 | 1,488 | 1,492 | 1,459 | 1,480 | -0.67% | 1,578,800 | 1581億9424万 | +0.07% |
| 02/20 | 1,506 | 1,507 | 1,482 | 1,490 | -1.06% | 776,100 | 1592億6312万 | +0.95% |
| 02/20 | （空売り報告）シティグループ証券 1,112,470株（1.04%）+0.53% |
| 02/19 | 1,510 | 1,512 | 1,491 | 1,506 | -0.4% | 707,500 | 1609億7332万 | +2.45% |
| 02/19 | （空売り報告）シティグループ証券 555,170株（0.51%）再IN |
| 02/18 | 1,494 | 1,516 | 1,494 | 1,512 | +2.58% | 699,300 | 1616億1465万 | +3.42% |
| 02/17 | 1,480 | 1,492 | 1,470 | 1,474 | -0.81% | 675,300 | 1575億5291万 | +1.31% |
| 02/16 | 1,506 | 1,508 | 1,486 | 1,486 | -1.26% | 742,500 | 1588億3556万 | +2.48% |
| 02/13 | 1,524 | 1,531 | 1,501 | 1,505 | -0.66% | 533,100 | 1608億6644万 | +4.22% |
| 02/12 | 1,488 | 1,529 | 1,485 | 1,515 | +2.57% | 1,120,400 | 1619億3532万 | +5.35% |
| 02/10 | 1,523 | 1,524 | 1,474 | 1,477 | -2.25% | 1,470,400 | 1578億7357万 | +3.21% |
| 02/09 | 1,537 | 1,538 | 1,510 | 1,511 | -0.72% | 702,200 | 1615億776万 | +6.18% |
| 02/06 | 1,533 | 1,537 | 1,507 | 1,522 | -0.33% | 541,300 | 1626億8353万 | +7.64% |
| 02/05 | 1,563 | 1,567 | 1,525 | 1,527 | -1.1% | 768,000 | 1632億1797万 | +8.68% |
| 02/04 | 1,544 | 1,555 | 1,529 | 1,544 | +0.59% | 624,900 | 1650億3507万 | +10.68% |
| 02/03 | 1,503 | 1,538 | 1,500 | 1,535 | +1.45% | 994,900 | 1640億7308万 | +10.83% |
| 02/02 | 1,550 | 1,554 | 1,513 | 1,513 | -0.59% | 1,301,200 | 1617億2154万 | +9.96% |
| 01/30 | 1,530 | 1,540 | 1,515 | 1,522 | +0.53% | 1,673,200 | 1626億8353万 | +11.42% |
| 01/29 | 1,528 | 1,530 | 1,501 | 1,514 | +0.13% | 1,851,900 | 1618億2843万 | +11.65% |
| 01/28 | 1,544 | 1,549 | 1,506 | 1,512 | -1.88% | 2,055,400 | 1616億1465万 | +12.33% |
| 01/27 | 1,500 | 1,554 | 1,481 | 1,541 | +2.46% | 2,597,100 | 1647億1440万 | +15.34% |
| 01/26 | 1,560 | 1,560 | 1,475 | 1,504 | +9.78% | 4,965,600 | 1607億5955万 | +13.51% |
| 01/23 | （IR情報）15:30 株主優待制度の導入に関するお知らせ |
| 01/23 | 1,341 | 1,375 | 1,335 | 1,370 | +1.63% | 436,500 | 1464億3656万 | +4.18% |
| 01/22 | 1,331 | 1,363 | 1,323 | 1,348 | +0.75% | 518,500 | 1440億8502万 | +2.82% |
| 01/21 | 1,350 | 1,370 | 1,330 | 1,338 | -1.91% | 529,900 | 1430億1614万 | +2.45% |
| 01/20 | 1,373 | 1,380 | 1,355 | 1,364 | -0.66% | 461,200 | 1457億9523万 | +4.76% |
| 01/20 | （空売り報告）シティグループ証券 570株（0%）-0.58%義務消失 |
| 01/19 | 1,400 | 1,424 | 1,373 | 1,373 | -2.35% | 563,700 | 1467億5722万 | +5.86% |
| 01/16 | 1,336 | 1,409 | 1,330 | 1,406 | +5.24% | 950,000 | 1502億8452万 | +8.91% |
| 01/15 | 1,331 | 1,355 | 1,309 | 1,336 | +2.14% | 744,100 | 1428億236万 | +3.89% |
| 01/14 | 1,320 | 1,330 | 1,262 | 1,308 | -1.58% | 2,022,700 | 1398億950万 | +2.03% |
| 01/14 | （空売り報告）シティグループ証券 625,470株（0.58%）-0.09% |
| 01/13 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/13 | 1,365 | 1,369 | 1,313 | 1,329 | -0.67% | 1,312,900 | 1420億5415万 | +3.83% |
| 01/09 | 1,360 | 1,363 | 1,338 | 1,338 | -0.89% | 503,300 | 1430億1614万 | +4.86% |
| 01/08 | 1,340 | 1,351 | 1,325 | 1,350 | 0% | 391,300 | 1442億9880万 | +6.05% |
| 01/07 | 1,352 | 1,366 | 1,340 | 1,350 | 0% | 744,400 | 1442億9880万 | +6.3% |
| 01/06 | 1,371 | 1,389 | 1,325 | 1,350 | +5.3% | 1,324,400 | 1442億9880万 | +6.55% |
| 01/05 | 1,291 | 1,301 | 1,278 | 1,282 | +0.23% | 960,900 | 1370億3041万 | +1.42% |
| 2025 |
| 12/30 | 1,283 | 1,285 | 1,268 | 1,279 | -0.16% | 407,200 | 1367億975万 | +1.35% |
| 12/29 | 1,296 | 1,296 | 1,272 | 1,281 | -1% | 332,700 | 1369億2352万 | +1.67% |
| 12/26 | 1,309 | 1,318 | 1,285 | 1,294 | -0.46% | 306,600 | 1383億1307万 | +2.86% |
| 12/25 | 1,290 | 1,303 | 1,285 | 1,300 | +1.01% | 131,000 | 1389億5440万 | +3.67% |
| 12/25 | （空売り報告）モルガン・スタンレーMUFG証券 494,950株（0.46%）-0.13%義務消失 |
| 12/24 | 1,286 | 1,290 | 1,279 | 1,287 | +0.16% | 293,200 | 1375億6485万 | +3.04% |
| 12/24 | （空売り報告）J.P. MORGAN SECURITIES PLC 17,593株（0.01%）-0.52%義務消失 |
| 12/23 | 1,273 | 1,288 | 1,268 | 1,285 | +1.02% | 236,100 | 1373億5108万 | +3.13% |
| 12/22 | 1,274 | 1,281 | 1,260 | 1,272 | +1.03% | 397,500 | 1359億6153万 | +2.33% |
| 12/22 | （空売り報告）シティグループ証券 721,170株（0.67%）新規 |
| 12/19 | 1,253 | 1,266 | 1,245 | 1,259 | -0.71% | 467,500 | 1345億7199万 | +1.53% |
| 12/18 | 1,259 | 1,268 | 1,250 | 1,268 | +0.96% | 257,900 | 1355億3398万 | +2.51% |
| 12/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 571,776株（0.53%）再IN |
| 12/17 | 1,263 | 1,263 | 1,242 | 1,256 | -0.24% | 173,400 | 1342億5132万 | +1.87% |
| 12/16 | 1,262 | 1,268 | 1,255 | 1,259 | -0.16% | 259,300 | 1345億7199万 | +2.36% |
| 12/15 | 1,233 | 1,267 | 1,226 | 1,261 | +2.94% | 296,600 | 1347億8576万 | +2.77% |
| 12/12 | 1,247 | 1,249 | 1,220 | 1,225 | -0.73% | 342,900 | 1309億3780万 | +0.16% |
| 12/11 | 1,244 | 1,245 | 1,226 | 1,234 | +0.16% | 188,500 | 1318億9979万 | +1.06% |
| 12/10 | 1,240 | 1,249 | 1,232 | 1,232 | -0.65% | 259,900 | 1316億8601万 | +1.15% |
| 12/09 | 1,266 | 1,271 | 1,239 | 1,240 | -1.98% | 282,900 | 1325億4112万 | +2.06% |
| 12/08 | 1,245 | 1,277 | 1,241 | 1,265 | +2.1% | 425,500 | 1352億1332万 | +4.37% |
| 12/05 | 1,250 | 1,256 | 1,235 | 1,239 | -1.2% | 261,800 | 1324億3423万 | +2.65% |
| 12/04 | 1,247 | 1,258 | 1,237 | 1,254 | +0.56% | 242,900 | 1340億3755万 | +4.24% |
| 12/03 | 1,263 | 1,264 | 1,246 | 1,247 | -1.11% | 391,300 | 1332億8933万 | +4% |
| 12/03 | （空売り報告）モルガン・スタンレーMUFG証券 635,450株（0.59%）-0.01% |
| 12/02 | 1,265 | 1,271 | 1,253 | 1,261 | -0.16% | 443,200 | 1347億8576万 | +5.35% |
| 12/02 | （空売り報告）モルガン・スタンレーMUFG証券 641,550株（0.6%）+0.01% |
| 12/01 | 1,274 | 1,280 | 1,248 | 1,263 | -0.86% | 232,100 | 1349億9954万 | +5.69% |
| 11/28 | 1,270 | 1,292 | 1,262 | 1,274 | -0.16% | 362,900 | 1361億7531万 | +6.61% |
| 11/27 | 1,250 | 1,285 | 1,249 | 1,276 | +2.57% | 506,500 | 1363億8908万 | +7.05% |
| 11/26 | 1,229 | 1,248 | 1,225 | 1,244 | +1.3% | 429,000 | 1329億6867万 | +4.63% |
| 11/25 | 1,224 | 1,230 | 1,211 | 1,228 | +0.9% | 351,600 | 1312億5846万 | +3.54% |
| 11/21 | 1,205 | 1,235 | 1,202 | 1,217 | +0.5% | 513,300 | 1300億8269万 | +2.96% |
| 11/20 | 1,207 | 1,218 | 1,196 | 1,211 | +2.89% | 446,400 | 1294億4136万 | +2.63% |
| 11/19 | 1,189 | 1,191 | 1,172 | 1,177 | -1.51% | 324,600 | 1258億717万 | 0% |
| 11/19 | （空売り報告）モルガン・スタンレーMUFG証券 636,913株（0.59%）-0.01% |
| 11/18 | 1,206 | 1,213 | 1,187 | 1,195 | -0.99% | 380,400 | 1277億3116万 | +1.79% |
| 11/17 | 1,205 | 1,216 | 1,198 | 1,207 | -0.33% | 308,500 | 1290億1381万 | +3.16% |
| 11/14 | 1,210 | 1,229 | 1,188 | 1,211 | +3.15% | 832,800 | 1294億4136万 | +3.95% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 650,113株（0.6%）+0.09% |
| 11/13 | 1,181 | 1,186 | 1,174 | 1,174 | -0.93% | 353,000 | 1254億8651万 | +1.21% |
| 11/12 | 1,171 | 1,188 | 1,167 | 1,185 | +1.2% | 651,300 | 1266億6228万 | +2.42% |
| 11/12 | （空売り報告）モルガン・スタンレーMUFG証券 549,913株（0.51%）再IN |
| 11/11 | 1,180 | 1,185 | 1,162 | 1,171 | -1.51% | 489,300 | 1251億6584万 | +1.74% |
| 11/10 | 1,169 | 1,190 | 1,159 | 1,189 | +2.24% | 447,300 | 1270億8983万 | +3.93% |
| 11/07 | 1,176 | 1,178 | 1,157 | 1,163 | -1.11% | 618,100 | 1243億1074万 | +2.29% |
| 11/06 | 1,173 | 1,188 | 1,163 | 1,176 | +2.44% | 625,400 | 1257億28万 | +4.07% |
| 11/06 | （空売り報告）J.P. MORGAN SECURITIES PLC 519,976株（0.48%）-0.25%義務消失 |
| 11/05 | 1,148 | 1,155 | 1,126 | 1,148 | -0.95% | 610,900 | 1227億742万 | +2.04% |
| 11/04 | 1,150 | 1,171 | 1,148 | 1,159 | +0.43% | 623,800 | 1238億8319万 | +3.39% |
| 10/31 | 1,156 | 1,166 | 1,143 | 1,154 | -0.35% | 676,200 | 1233億4875万 | +3.31% |
| 10/30 | 1,141 | 1,169 | 1,141 | 1,158 | +1.85% | 1,248,900 | 1237億7630万 | +4.14% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 452,913株（0.42%）-0.14%義務消失 |
| 10/29 | 1,160 | 1,168 | 1,128 | 1,137 | -1.98% | 1,403,000 | 1215億3165万 | +2.71% |
| 10/28 | 1,199 | 1,201 | 1,160 | 1,160 | -2.93% | 783,600 | 1239億9008万 | +5.17% |
| 10/27 | 1,213 | 1,215 | 1,186 | 1,195 | -0.91% | 629,600 | 1277億3116万 | +8.83% |
| 10/24 | 1,275 | 1,276 | 1,203 | 1,206 | -4.44% | 1,049,800 | 1289億692万 | +10.54% |
| 10/23 | 1,190 | 1,267 | 1,185 | 1,262 | +5.61% | 1,203,900 | 1348億9265万 | +16.53% |
| 10/23 | （空売り報告）モルガン・スタンレーMUFG証券 598,848株（0.56%）再IN |
| 10/22 | 1,209 | 1,210 | 1,191 | 1,195 | -0.5% | 752,200 | 1277億3116万 | +11.37% |
| 10/21 | 1,213 | 1,222 | 1,192 | 1,201 | +3.53% | 1,385,600 | 1283億7248万 | +12.66% |
| 10/20 | 1,155 | 1,165 | 1,146 | 1,160 | +1.05% | 1,494,300 | 1239億9008万 | +9.74% |
| 10/17 | 1,163 | 1,170 | 1,135 | 1,148 | -0.86% | 1,699,500 | 1227億742万 | +9.23% |
| 10/16 | 1,158 | 1,165 | 1,135 | 1,158 | +1.22% | 2,411,000 | 1237億7630万 | +10.71% |
| 10/15 | 1,185 | 1,190 | 1,135 | 1,144 | +4.47% | 3,148,600 | 1222億7987万 | +9.89% |
| 10/14 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/14 | （IR情報）15:30 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 10/14 | 1,072 | 1,129 | 1,053 | 1,095 | +0.37% | 3,173,600 | 1170億4236万 | +5.8% |
| 10/14 | （空売り報告）Citigroup Global Markets Limited 275,678株（0.25%）-0.42%義務消失 |
| 10/10 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/10 | 1,076 | 1,100 | 1,065 | 1,091 | -0.27% | 2,251,000 | 1166億1480万 | +5.82% |
| 10/10 | （空売り報告）Citigroup Global Markets Limited 725,178株（0.67%）+0.11% |
| 10/09 | 1,077 | 1,094 | 1,076 | 1,094 | +1.58% | 2,144,800 | 1169億3547万 | +6.52% |
| 10/09 | （空売り報告）Citigroup Global Markets Limited 609,178株（0.56%）-0.05% |
| 10/08 | 1,090 | 1,100 | 1,072 | 1,077 | -1.19% | 1,940,800 | 1151億1837万 | +5.28% |
| 10/07 | 1,046 | 1,091 | 1,042 | 1,090 | +4.81% | 2,825,500 | 1165億792万 | +6.97% |
| 10/07 | （空売り報告）Citigroup Global Markets Limited 654,878株（0.61%）-0.22% |
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。
