| 2026 |
| 02/06 | 1,516 | 1,533 | 1,490 | 1,503 | +5.03% | 5,178,800 | 8563億896万 | +6.37% |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/05 | 1,465 | 1,479 | 1,431 | 1,431 | -1.58% | 3,327,600 | 8152億8817万 | +1.63% |
| 02/04 | 1,415 | 1,457 | 1,412 | 1,454 | +1.96% | 2,748,000 | 8283億9204万 | +3.49% |
| 02/03 | 1,398 | 1,432 | 1,383 | 1,426 | +3.48% | 2,567,000 | 8124億3951万 | +1.71% |
| 02/02 | 1,392 | 1,392 | 1,370 | 1,378 | +1.17% | 2,151,800 | 7850億9231万 | -1.57% |
| 02/02 | （空売り報告）JPM Securities Japan Co Ltd. 6,095,817株（1.06%）+0.33% |
| 01/30 | 1,351 | 1,368 | 1,336 | 1,362 | +1.26% | 2,681,300 | 7759億7658万 | -2.78% |
| 01/29 | 1,326 | 1,346 | 1,317 | 1,345 | +0.98% | 1,760,300 | 7662億9112万 | -4.07% |
| 01/29 | （空売り報告）JPM Securities Japan Co Ltd. 4,201,037株（0.73%）再IN |
| 01/28 | 1,322 | 1,353 | 1,322 | 1,332 | -1.48% | 1,925,700 | 7588億8459万 | -5.06% |
| 01/27 | 1,356 | 1,365 | 1,348 | 1,352 | -0.73% | 1,859,400 | 7702億7925万 | -3.7% |
| 01/26 | 1,375 | 1,379 | 1,353 | 1,362 | -2.85% | 2,302,700 | 7759億7658万 | -3.06% |
| 01/23 | 1,416 | 1,417 | 1,397 | 1,402 | -0.5% | 1,564,900 | 7987億6591万 | -0.28% |
| 01/22 | 1,397 | 1,414 | 1,392 | 1,409 | +2.1% | 2,157,800 | 8027億5404万 | +0.21% |
| 01/21 | 1,409 | 1,414 | 1,380 | 1,380 | -4.1% | 2,574,000 | 7862億3178万 | -1.78% |
| 01/20 | 1,459 | 1,463 | 1,435 | 1,439 | -1.64% | 1,363,700 | 8198億4604万 | +2.49% |
| 01/19 | 1,473 | 1,477 | 1,446 | 1,463 | -1.28% | 1,708,000 | 8335億1963万 | +4.35% |
| 01/16 | 1,459 | 1,484 | 1,453 | 1,482 | +0.88% | 1,717,900 | 8443億4456万 | +5.93% |
| 01/16 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,512,365株（0.26%）-0.39%義務消失 |
| 01/15 | 1,461 | 1,472 | 1,440 | 1,469 | +0.14% | 1,874,700 | 8369億3803万 | +5.3% |
| 01/14 | 1,452 | 1,475 | 1,445 | 1,467 | +1.88% | 1,730,500 | 8357億9857万 | +5.46% |
| 01/13 | 1,450 | 1,462 | 1,434 | 1,440 | +1.48% | 2,301,400 | 8204億1577万 | +3.75% |
| 01/09 | 1,435 | 1,446 | 1,418 | 1,419 | -0.42% | 2,497,700 | 8084億5137万 | +2.45% |
| 01/08 | 1,431 | 1,435 | 1,407 | 1,425 | +0.42% | 2,176,400 | 8118億6977万 | +2.96% |
| 01/07 | 1,416 | 1,433 | 1,402 | 1,419 | +0.64% | 3,592,100 | 8084億5137万 | +2.75% |
| 01/06 | 1,386 | 1,410 | 1,385 | 1,410 | +2.32% | 2,104,300 | 8033億2378万 | +2.1% |
| 01/05 | 1,385 | 1,397 | 1,370 | 1,378 | +0.29% | 1,676,800 | 7850億9231万 | -0.14% |
| 01/05 | （空売り報告）Barclays Bank PLC 8,551,510株（1.5%）+0.01% |
| 01/05 | （空売り報告）Citigroup Global Markets Limited 1,796,500株（0.31%）-0.42%義務消失 |
| 2025 |
| 12/30 | 1,368 | 1,381 | 1,364 | 1,374 | -0.07% | 1,268,000 | 7828億1338万 | -0.43% |
| 12/29 | 1,370 | 1,380 | 1,366 | 1,375 | +0.59% | 1,016,000 | 7833億8311万 | -0.43% |
| 12/26 | 1,377 | 1,380 | 1,363 | 1,367 | -0.15% | 910,300 | 7788億2525万 | -1.01% |
| 12/25 | 1,380 | 1,381 | 1,368 | 1,369 | -0.29% | 758,700 | 7799億6472万 | -0.8% |
| 12/24 | 1,395 | 1,399 | 1,373 | 1,373 | -2% | 1,188,400 | 7822億4365万 | -0.36% |
| 12/24 | （空売り報告）Barclays Bank PLC 8,530,110株（1.49%）-0.21% |
| 12/23 | 1,396 | 1,418 | 1,389 | 1,401 | -0.36% | 1,368,300 | 7981億9618万 | +1.74% |
| 12/23 | （空売り報告）J.P. MORGAN SECURITIES PLC 3,704,707株（0.65%）-0.37% |
| 12/22 | 1,400 | 1,408 | 1,386 | 1,406 | +3% | 2,260,300 | 8010億4484万 | +2.18% |
| 12/19 | 1,359 | 1,381 | 1,359 | 1,365 | +0.66% | 5,019,400 | 7776億8578万 | -0.73% |
| 12/18 | 1,375 | 1,376 | 1,347 | 1,356 | -1.38% | 3,041,500 | 7725億5818万 | -1.38% |
| 12/18 | （空売り報告）Citigroup Global Markets Limited 4,164,200株（0.73%）+0.13% |
| 12/17 | 1,375 | 1,383 | 1,366 | 1,375 | -1.01% | 2,092,600 | 7833億8311万 | 0% |
| 12/17 | （空売り報告）Citigroup Global Markets Limited 3,452,200株（0.6%）新規 |
| 12/16 | 1,388 | 1,405 | 1,384 | 1,389 | +0.07% | 2,550,700 | 7913億5938万 | +0.94% |
| 12/15 | 1,386 | 1,395 | 1,368 | 1,388 | +0.29% | 1,956,200 | 7907億8965万 | +0.95% |
| 12/12 | 1,389 | 1,398 | 1,367 | 1,384 | +1.24% | 2,096,200 | 7885億1071万 | +0.87% |
| 12/11 | 1,400 | 1,402 | 1,367 | 1,367 | -2.01% | 1,477,900 | 7788億2525万 | -0.15% |
| 12/11 | （空売り報告）J.P. MORGAN SECURITIES PLC 5,816,000株（1.02%）+0.18% |
| 12/10 | 1,398 | 1,413 | 1,383 | 1,395 | +0.29% | 2,123,400 | 7947億7778万 | +2.05% |
| 12/10 | （空売り報告）J.P. MORGAN SECURITIES PLC 4,818,300株（0.84%）+0.18% |
| 12/09 | 1,388 | 1,398 | 1,370 | 1,391 | +0.72% | 1,585,100 | 7924億9885万 | +1.9% |
| 12/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 3,807,700株（0.66%）再IN |
| 12/08 | 1,358 | 1,381 | 1,353 | 1,381 | +1.25% | 1,556,600 | 7868億151万 | +1.4% |
| 12/05 | 1,370 | 1,385 | 1,358 | 1,364 | -1.37% | 2,174,600 | 7771億1605万 | +0.29% |
| 12/04 | 1,371 | 1,387 | 1,362 | 1,383 | +0.07% | 2,198,300 | 7879億4098万 | +1.77% |
| 12/03 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.14%）ブラックロック・アセット・マネジメント・アイルラ…（0.25%）ブラックロック・インスティテューショナル・トラス…（0.94%）ブラックロック・インベストメント・マネジメント(…（0.53%）ブラックロック・ジャパン（1.5%）ブラックロック・ファンド・アドバイザーズ(Black…（1.35%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.35%） |
| 12/03 | 1,378 | 1,393 | 1,375 | 1,382 | +0.29% | 1,563,000 | 7873億7125万 | +1.92% |
| 12/02 | 1,375 | 1,390 | 1,371 | 1,378 | +0.88% | 1,703,700 | 7850億9231万 | +1.62% |
| 12/02 | （空売り報告）Barclays Bank PLC 9,723,310株（1.7%）+0.1% |
| 12/01 | 1,404 | 1,424 | 1,366 | 1,366 | -2.5% | 2,451,500 | 7782億5552万 | +0.81% |
| 11/28 | 1,382 | 1,406 | 1,378 | 1,401 | +1.37% | 1,703,400 | 7981億9618万 | +3.39% |
| 11/27 | 1,392 | 1,398 | 1,382 | 1,382 | -0.72% | 1,251,700 | 7873億7125万 | +2.14% |
| 11/26 | 1,378 | 1,399 | 1,372 | 1,392 | +0.65% | 2,338,800 | 7930億6858万 | +2.96% |
| 11/25 | 1,391 | 1,400 | 1,381 | 1,383 | -0.14% | 2,498,200 | 7879億4098万 | +2.52% |
| 11/21 | 1,344 | 1,393 | 1,344 | 1,385 | +2.82% | 3,176,400 | 7890億8045万 | +2.82% |
| 11/20 | 1,353 | 1,353 | 1,336 | 1,347 | +1.81% | 1,882,000 | 7674億3059万 | +0.15% |
| 11/19 | 1,351 | 1,354 | 1,320 | 1,323 | -2% | 1,916,800 | 7537億5699万 | -1.64% |
| 11/18 | 1,355 | 1,360 | 1,348 | 1,350 | -1.17% | 1,644,800 | 7691億3979万 | +0.45% |
| 11/17 | 1,380 | 1,380 | 1,360 | 1,366 | -1.01% | 1,372,500 | 7782億5552万 | +1.64% |
| 11/14 | 1,361 | 1,386 | 1,352 | 1,380 | +1.32% | 1,916,600 | 7862億3178万 | +2.6% |
| 11/13 | 1,371 | 1,371 | 1,356 | 1,362 | -0.8% | 1,664,500 | 7759億7658万 | +1.26% |
| 11/12 | 1,394 | 1,404 | 1,364 | 1,373 | -0.58% | 2,734,600 | 7822億4365万 | +2.01% |
| 11/11 | 1,368 | 1,381 | 1,356 | 1,381 | +0.95% | 2,455,300 | 7868億151万 | +2.68% |
| 11/10 | 1,373 | 1,388 | 1,341 | 1,368 | +3.01% | 3,549,000 | 7793億9498万 | +2.01% |
| 11/10 | （空売り報告）Barclays Bank PLC 9,154,310株（1.6%）+0.08% |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/07 | 1,300 | 1,331 | 1,300 | 1,328 | +1.92% | 2,910,800 | 7566億566万 | -0.67% |
| 11/06 | 1,325 | 1,334 | 1,303 | 1,303 | -0.53% | 2,516,200 | 7423億6233万 | -2.4% |
| 11/06 | （空売り報告）Barclays Bank PLC 8,669,310株（1.52%）+0.08% |
| 11/05 | 1,343 | 1,356 | 1,291 | 1,310 | -2.24% | 3,731,500 | 7463億5046万 | -1.95% |
| 11/04 | 1,326 | 1,362 | 1,326 | 1,340 | +1.21% | 2,624,700 | 7634億4245万 | +0.3% |
| 10/31 | 1,337 | 1,355 | 1,324 | 1,324 | -1.19% | 2,257,300 | 7543億2672万 | -0.9% |
| 10/30 | 1,320 | 1,344 | 1,316 | 1,340 | +1.59% | 5,633,800 | 7634億4245万 | +0.15% |
| 10/29 | 1,331 | 1,336 | 1,317 | 1,319 | +0.23% | 2,479,300 | 7514億7806万 | -1.49% |
| 10/28 | 1,362 | 1,362 | 1,316 | 1,316 | -4.84% | 2,953,000 | 7497億6886万 | -1.79% |
| 10/27 | 1,373 | 1,385 | 1,369 | 1,383 | +1.69% | 1,979,400 | 7879億4098万 | +3.13% |
| 10/24 | 1,350 | 1,369 | 1,342 | 1,360 | +0.52% | 1,617,900 | 7748億3712万 | +1.49% |
| 10/23 | 1,342 | 1,356 | 1,329 | 1,353 | -0.59% | 2,035,500 | 7708億4898万 | +0.89% |
| 10/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.07%）野村アセットマネジメント（4.51%）野村證券（0.36%） |
| 10/22 | 1,340 | 1,362 | 1,335 | 1,361 | +1.49% | 1,879,100 | 7754億685万 | +1.42% |
| 10/21 | 1,344 | 1,360 | 1,341 | 1,341 | +0.07% | 2,036,800 | 7640億1219万 | -0.15% |
| 10/20 | 1,349 | 1,357 | 1,337 | 1,340 | +0.9% | 1,310,100 | 7634億4245万 | -0.3% |
| 10/17 | 1,335 | 1,335 | 1,322 | 1,328 | -0.75% | 1,249,900 | 7566億566万 | -1.34% |
| 10/16 | 1,338 | 1,343 | 1,326 | 1,338 | +0.22% | 1,868,400 | 7623億299万 | -0.74% |
| 10/15 | 1,314 | 1,337 | 1,313 | 1,335 | +2.06% | 1,400,200 | 7605億9379万 | -1.11% |
| 10/14 | 1,321 | 1,330 | 1,301 | 1,308 | -3.04% | 2,780,000 | 7452億1099万 | -3.18% |
| 10/10 | 1,378 | 1,392 | 1,338 | 1,349 | -3.3% | 3,596,400 | 7685億7005万 | -0.3% |
| 10/09 | 1,393 | 1,408 | 1,386 | 1,395 | +1.6% | 3,747,900 | 7947億7778万 | +3.1% |
| 10/08 | 1,373 | 1,387 | 1,366 | 1,373 | 0% | 2,216,100 | 7822億4365万 | +1.55% |
| 10/07 | 1,346 | 1,381 | 1,339 | 1,373 | +1.93% | 2,628,000 | 7822億4365万 | +1.63% |
| 10/06 | 1,346 | 1,363 | 1,332 | 1,347 | +3.54% | 3,258,400 | 7674億3059万 | -0.07% |
| 10/03 | 1,267 | 1,303 | 1,265 | 1,301 | +2.52% | 1,832,800 | 7412億2286万 | -3.41% |
| 10/02 | 1,259 | 1,276 | 1,255 | 1,269 | -0.94% | 2,082,300 | 7229億9140万 | -5.86% |
| 10/01 | 1,302 | 1,304 | 1,281 | 1,281 | -1.99% | 2,280,600 | 7298億2820万 | -5.04% |
| 10/01 | （IR情報）8:50 (開示事項の経過)当社連結子会社エトリア株式会社と沖電気工業株式会社との複合機等の開発・生産に関する事業統合完了のお知らせ |
| 09/30 | 1,314 | 1,325 | 1,304 | 1,307 | -0.46% | 1,860,500 | 7446億4126万 | -3.19% |
| 09/29 | 1,331 | 1,340 | 1,309 | 1,313 | -2.96% | 2,237,300 | 7480億5966万 | -2.81% |
| 09/26 | 1,350 | 1,365 | 1,343 | 1,353 | -0.66% | 2,030,100 | 7708億4898万 | +0.15% |
| 09/25 | 1,355 | 1,364 | 1,350 | 1,362 | +0.15% | 2,113,100 | 7759億7658万 | +0.89% |
| 09/24 | 1,363 | 1,369 | 1,348 | 1,360 | -0.07% | 2,030,600 | 7748億3712万 | +0.82% |
| 09/22 | 1,335 | 1,369 | 1,333 | 1,361 | +2.41% | 1,892,800 | 7754億685万 | +0.89% |
| 09/22 | （空売り報告）Barclays Bank PLC 8,215,428株（1.44%）+0.1% |
| 09/19 | 1,374 | 1,382 | 1,328 | 1,329 | -3.13% | 4,446,800 | 7571億7539万 | -1.41% |
| 09/18 | 1,367 | 1,374 | 1,354 | 1,372 | +0.44% | 1,394,500 | 7816億7392万 | +1.7% |
| 09/18 | （空売り報告）Barclays Bank PLC 7,672,328株（1.34%）+0.32% |
| 09/17 | 1,368 | 1,376 | 1,357 | 1,366 | -1.37% | 1,745,000 | 7782億5552万 | +1.34% |
| 09/16 | 1,389 | 1,403 | 1,380 | 1,385 | -0.22% | 1,899,200 | 7890億8045万 | +2.74% |
| 09/16 | （空売り報告）Barclays Bank PLC 5,835,228株（1.02%）+0.32% |
| 09/12 | 1,387 | 1,394 | 1,360 | 1,388 | +1.09% | 2,313,400 | 7907億8965万 | +3.12% |
| 09/11 | 1,386 | 1,386 | 1,359 | 1,373 | -0.94% | 2,320,800 | 7822億4365万 | +2.16% |
| 09/11 | （空売り報告）Barclays Bank PLC 3,996,171株（0.7%）再IN |
| 09/10 | 1,384 | 1,386 | 1,367 | 1,386 | +0.29% | 2,147,900 | 7896億5018万 | +3.2% |
| 09/09 | 1,391 | 1,406 | 1,382 | 1,382 | -0.65% | 2,502,800 | 7873億7125万 | +3.13% |
| 09/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.81%）野村アセットマネジメント（4.69%）野村證券（0.02%） |
| 09/05 | （空売り報告）三菱UFJモルガン・スタンレー証券 0株（0%）-0.67%義務消失 |
| 09/03 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.18%）ブラックロック・アセット・マネジメント・アイルラ…（0.24%）ブラックロック・アセット・マネジメント・カナダ・…（0.05%）ブラックロック・インスティテューショナル・トラス…（0.89%）ブラックロック・インベストメント・マネジメント(…（0%）ブラックロック・インベストメント・マネジメント(…（0.16%）ブラックロック・ジャパン（1.73%）ブラックロック・ファンド・アドバイザーズ(Black…（1.26%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.35%） |
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。
