| 2026 |
| 07/31 | 2,148 | 2,149 | 2,075 | 2,133 | +4.76% | 1,297,200 | 5247億1800万 | -5.99% |
| 07/30 | 2,003 | 2,069 | 1,996 | 2,036 | +0.64% | 1,159,200 | 5008億5600万 | -10.9% |
| 07/29 | 2,132 | 2,146 | 1,975 | 2,023 | -5.47% | 1,625,000 | 4976億5800万 | -12.12% |
| 07/28 | 2,194 | 2,214 | 2,131 | 2,140 | -3.86% | 1,185,700 | 5264億4000万 | -7.6% |
| 07/27 | 2,214 | 2,232 | 2,173 | 2,226 | +2.2% | 1,001,100 | 5475億9600万 | -4.42% |
| 07/24 | 2,200 | 2,211 | 2,168 | 2,178 | -3.07% | 1,797,400 | 5357億8800万 | -6.72% |
| 07/23 | 2,243 | 2,264 | 2,223 | 2,247 | -0.4% | 1,341,900 | 5527億6200万 | -4.06% |
| 07/22 | 2,248 | 2,305 | 2,238 | 2,256 | +0.8% | 1,501,000 | 5549億7600万 | -3.84% |
| 07/21 | 2,205 | 2,251 | 2,158 | 2,238 | +2.71% | 1,023,500 | 5505億4800万 | -4.77% |
| 07/17 | 2,201 | 2,228 | 2,137 | 2,179 | -3.92% | 2,035,100 | 5360億3400万 | -7.24% |
| 07/16 | 2,269 | 2,307 | 2,256 | 2,268 | -2.2% | 1,097,200 | 5579億2800万 | -3.45% |
| 07/15 | 2,268 | 2,322 | 2,256 | 2,319 | +4.13% | 1,218,700 | 5704億7400万 | -1.11% |
| 07/14 | 2,203 | 2,239 | 2,183 | 2,227 | +0.09% | 976,400 | 5478億4200万 | -4.79% |
| 07/13 | 2,316 | 2,347 | 2,210 | 2,225 | -4.55% | 1,396,200 | 5473億5000万 | -4.87% |
| 07/10 | 2,308 | 2,369 | 2,300 | 2,331 | +2.82% | 1,673,300 | 5734億2600万 | -0.26% |
| 07/09 | 2,252 | 2,291 | 2,237 | 2,267 | +2.95% | 1,159,200 | 5576億8200万 | -2.87% |
| 07/08 | 2,200 | 2,267 | 2,173 | 2,202 | -0.94% | 1,301,600 | 5416億9200万 | -5.66% |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,180,840株（0.48%）-0.09%義務消失 |
| 07/07 | 2,360 | 2,395 | 2,222 | 2,223 | -7.18% | 1,400,700 | 5468億5800万 | -5% |
| 07/06 | 2,421 | 2,456 | 2,366 | 2,395 | -0.42% | 933,400 | 5891億7000万 | +2.26% |
| 07/03 | 2,331 | 2,405 | 2,287 | 2,405 | +1.01% | 1,265,400 | 5916億3000万 | +2.87% |
| 07/02 | 2,412 | 2,418 | 2,353 | 2,381 | -2.22% | 1,142,100 | 5857億2600万 | +1.97% |
| 07/01 | 2,420 | 2,453 | 2,382 | 2,435 | +0.62% | 1,065,400 | 5990億1000万 | +4.6% |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,407,540株（0.57%）-0.06% |
| 06/30 | 2,444 | 2,477 | 2,415 | 2,420 | -1.35% | 1,241,500 | 5953億2000万 | +4.4% |
| 06/29 | 2,491 | 2,500 | 2,402 | 2,453 | -2.31% | 1,452,800 | 6034億3800万 | +6.37% |
| 06/26 | 2,568 | 2,575 | 2,478 | 2,511 | -1.37% | 1,001,300 | 6177億600万 | +9.41% |
| 06/25 | 2,470 | 2,567 | 2,456 | 2,546 | +3.2% | 1,583,000 | 6263億1600万 | +11.67% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,552,440株（0.63%）+0.1% |
| 06/24 | 2,393 | 2,480 | 2,381 | 2,467 | +4.49% | 1,775,200 | 6068億8200万 | +9.01% |
| 06/23 | 2,471 | 2,480 | 2,361 | 2,361 | -3.79% | 1,033,700 | 5808億600万 | +4.89% |
| 06/22 | 2,400 | 2,474 | 2,400 | 2,454 | +2.85% | 1,195,600 | 6036億8400万 | +9.26% |
| 06/19 | 2,372 | 2,398 | 2,351 | 2,386 | +1.49% | 1,210,000 | 5869億5600万 | +6.61% |
| 06/18 | 2,325 | 2,377 | 2,323 | 2,351 | -0.04% | 669,100 | 5783億4600万 | +5.33% |
| 06/17 | 2,318 | 2,368 | 2,308 | 2,352 | -0.47% | 1,337,400 | 5785億9200万 | +5.52% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,308,815株（0.53%）再IN |
| 06/16 | 2,258 | 2,366 | 2,235 | 2,363 | +7.02% | 1,592,500 | 5812億9800万 | +6.49% |
| 06/15 | 2,226 | 2,248 | 2,194 | 2,208 | +1.33% | 899,100 | 5431億6800万 | 0% |
| 06/12 | 2,209 | 2,231 | 2,162 | 2,179 | +0.93% | 1,012,800 | 5360億3400万 | -0.95% |
| 06/11 | 2,085 | 2,173 | 2,085 | 2,159 | -1.19% | 760,200 | 5311億1400万 | -1.51% |
| 06/10 | 2,195 | 2,222 | 2,162 | 2,185 | -1.09% | 848,000 | 5375億1000万 | +0.09% |
| 06/09 | 2,238 | 2,250 | 2,171 | 2,209 | +0.73% | 873,400 | 5434億1400万 | +1.94% |
| 06/09 | （空売り報告）BNP Paribas Financial Markets SNC 893,728株（0.36%）-0.42%義務消失 |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,025,863株（0.41%）-0.16%義務消失 |
| 06/08 | 2,188 | 2,220 | 2,160 | 2,193 | -2.66% | 1,157,800 | 5394億7800万 | +1.95% |
| 06/05 | 2,276 | 2,279 | 2,212 | 2,253 | -0.13% | 1,081,800 | 5542億3800万 | +5.48% |
| 06/04 | 2,343 | 2,343 | 2,234 | 2,256 | -3.92% | 1,041,100 | 5549億7600万 | +6.52% |
| 06/03 | 2,319 | 2,385 | 2,305 | 2,348 | +3.48% | 1,445,400 | 5776億800万 | +11.81% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,411,763株（0.57%）再IN |
| 06/02 | 2,380 | 2,380 | 2,255 | 2,269 | -1.73% | 1,410,200 | 5581億7400万 | +9.09% |
| 06/01 | 2,300 | 2,367 | 2,274 | 2,309 | -0.26% | 1,664,300 | 5680億1400万 | +11.82% |
| 05/29 | 2,245 | 2,351 | 2,243 | 2,315 | +3.9% | 2,048,400 | 5694億9000万 | +13.09% |
| 05/28 | 2,166 | 2,231 | 2,146 | 2,228 | +2.3% | 1,643,000 | 5480億8800万 | +9.81% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,174,024株（0.47%）-0.04%義務消失 |
| 05/27 | 2,155 | 2,220 | 2,150 | 2,178 | +2.83% | 1,587,900 | 5357億8800万 | +8.14% |
| 05/26 | （IR情報）16:00 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/26 | 2,125 | 2,157 | 2,074 | 2,118 | -2.26% | 1,571,500 | 5210億2800万 | +5.9% |
| 05/25 | 2,150 | 2,207 | 2,137 | 2,167 | +1.12% | 1,257,100 | 5330億8200万 | +9.06% |
| 05/22 | 2,125 | 2,154 | 2,114 | 2,143 | +1.13% | 1,103,100 | 5271億7800万 | +8.62% |
| 05/22 | （空売り報告）BNP Paribas Financial Markets SNC 1,921,728株（0.78%）新規 |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,262,524株（0.51%）再IN |
| 05/21 | 2,200 | 2,200 | 2,112 | 2,119 | -2.53% | 1,366,400 | 5212億7400万 | +8.17% |
| 05/20 | 2,200 | 2,219 | 2,158 | 2,174 | -2.86% | 1,737,900 | 5348億400万 | +11.72% |
| 05/19 | 2,222 | 2,258 | 2,176 | 2,238 | 0% | 1,604,900 | 5505億4800万 | +15.9% |
| 05/18 | 2,270 | 2,324 | 2,225 | 2,238 | -0.8% | 1,493,400 | 5505億4800万 | +16.93% |
| 05/15 | 2,261 | 2,327 | 2,234 | 2,256 | -0.31% | 2,133,500 | 5549億7600万 | +18.99% |
| 05/14 | 2,277 | 2,302 | 2,194 | 2,263 | +7.97% | 3,866,300 | 5566億9800万 | +20.5% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 2,071 | 2,098 | 2,051 | 2,096 | +0.34% | 1,599,500 | 5156億1600万 | +12.81% |
| 05/12 | （5%ルール）みずほ証券（0.1%）アセットマネジメントOne（1.41%）みずほ銀行（3.19%） |
| 05/12 | 2,085 | 2,099 | 2,049 | 2,089 | +3.93% | 2,004,100 | 5138億9400万 | +13.35% |
| 05/11 | 2,018 | 2,025 | 1,979 | 2,010 | +1.21% | 1,204,700 | 4944億6000万 | +9.9% |
| 05/08 | 1,951 | 1,987 | 1,912 | 1,986 | +2.53% | 1,453,900 | 4885億5600万 | +9.42% |
| 05/07 | 1,879 | 1,940 | 1,848 | 1,937 | +8.21% | 1,879,100 | 4765億200万 | +7.43% |
| 05/01 | 1,786 | 1,813 | 1,766 | 1,790 | -1.27% | 762,000 | 4403億4000万 | -0.39% |
| 04/30 | 1,804 | 1,833 | 1,791 | 1,813 | -0.33% | 662,500 | 4459億9800万 | +0.89% |
| 04/28 | 1,818 | 1,844 | 1,812 | 1,819 | +1.62% | 771,100 | 4474億7400万 | +1.28% |
| 04/27 | 1,800 | 1,812 | 1,778 | 1,790 | -1.38% | 689,800 | 4403億4000万 | -0.06% |
| 04/24 | 1,843 | 1,844 | 1,810 | 1,815 | -1.57% | 725,700 | 4464億9000万 | +1.68% |
| 04/23 | 1,884 | 1,887 | 1,836 | 1,844 | -2.28% | 1,208,500 | 4536億2400万 | +3.54% |
| 04/22 | 1,877 | 1,899 | 1,856 | 1,887 | +0.91% | 805,100 | 4642億200万 | +6.25% |
| 04/21 | 1,850 | 1,878 | 1,849 | 1,870 | +1.19% | 736,600 | 4600億2000万 | +5.77% |
| 04/21 | （空売り報告）モルガン・スタンレーMUFG証券 1,093,071株（0.44%）-0.5%義務消失 |
| 04/20 | 1,865 | 1,868 | 1,844 | 1,848 | -0.38% | 608,300 | 4546億800万 | +5.06% |
| 04/20 | （空売り報告）JPM Securities Japan Co Ltd. 1,228,269株（0.49%）-0.04%義務消失 |
| 04/17 | 1,837 | 1,858 | 1,834 | 1,855 | +0.98% | 882,600 | 4563億3000万 | +6% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 1,322,069株（0.53%）再IN |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 2,332,371株（0.94%）-0.25% |
| 04/16 | 1,816 | 1,837 | 1,806 | 1,837 | +1.89% | 1,120,900 | 4519億200万 | +5.45% |
| 04/15 | 1,814 | 1,823 | 1,780 | 1,803 | +0.45% | 884,600 | 4435億3800万 | +3.92% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 2,934,371株（1.19%）+0.14% |
| 04/14 | 1,813 | 1,817 | 1,772 | 1,795 | +0.11% | 1,234,400 | 4415億7000万 | +3.76% |
| 04/13 | 1,780 | 1,817 | 1,780 | 1,793 | -0.17% | 535,000 | 4410億7800万 | +4.06% |
| 04/13 | （空売り報告）Barclays Bank PLC 972,022株（0.39%）-0.35%義務消失 |
| 04/10 | 1,804 | 1,813 | 1,792 | 1,796 | -0.44% | 613,300 | 4418億1600万 | +4.36% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 2,585,571株（1.05%）-0.17% |
| 04/09 | 1,830 | 1,836 | 1,803 | 1,804 | -1.26% | 722,200 | 4437億8400万 | +4.88% |
| 04/08 | 1,834 | 1,846 | 1,817 | 1,827 | +2.35% | 1,152,900 | 4494億4200万 | +6.53% |
| 04/07 | 1,800 | 1,801 | 1,773 | 1,785 | -0.78% | 643,700 | 4391億1000万 | +4.14% |
| 04/06 | 1,762 | 1,799 | 1,762 | 1,799 | +2.16% | 698,200 | 4425億5400万 | +4.71% |
| 04/03 | 1,733 | 1,761 | 1,729 | 1,761 | +2.56% | 630,700 | 4332億600万 | +2.21% |
| 04/02 | 1,737 | 1,768 | 1,707 | 1,717 | -0.98% | 814,200 | 4223億8200万 | -0.46% |
| 04/01 | 1,735 | 1,738 | 1,714 | 1,734 | +4.14% | 756,600 | 4265億6400万 | +0.29% |
| 03/31 | 1,660 | 1,712 | 1,655 | 1,665 | -2.06% | 1,029,600 | 4095億9000万 | -3.76% |
| 03/30 | 1,655 | 1,713 | 1,655 | 1,700 | -4.39% | 1,065,600 | 4182億 | -1.9% |
| 03/27 | 1,758 | 1,783 | 1,741 | 1,778 | -0.39% | 1,387,800 | 4373億8800万 | +2.48% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 3,014,127株（1.22%）+0.09% |
| 03/26 | 1,806 | 1,807 | 1,764 | 1,785 | +0.22% | 1,026,000 | 4391億1000万 | +3% |
| 03/25 | 1,759 | 1,789 | 1,754 | 1,781 | +3.67% | 1,136,600 | 4381億2600万 | +2.95% |
| 03/24 | 1,749 | 1,749 | 1,702 | 1,718 | +5.01% | 1,458,200 | 4226億2800万 | -0.58% |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 2,791,427株（1.13%）+0.13% |
| 03/23 | （5%ルール）フィデリティ投信（8.41%） |
| 03/23 | 1,663 | 1,663 | 1,605 | 1,636 | -3.93% | 1,406,600 | 4024億5600万 | -5.27% |
| 03/19 | 1,708 | 1,721 | 1,693 | 1,703 | -1.62% | 1,456,400 | 4189億3800万 | -1.05% |
| 03/18 | 1,720 | 1,743 | 1,716 | 1,731 | +3.78% | 1,463,000 | 4258億2600万 | +1.17% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 2,480,227株（1%）+0.08% |
| 03/17 | 1,693 | 1,695 | 1,664 | 1,668 | +0.91% | 1,059,700 | 4103億2800万 | -1.77% |
| 03/16 | 1,622 | 1,662 | 1,619 | 1,653 | +1.16% | 862,800 | 4066億3800万 | -2.02% |
| 03/16 | （空売り報告）Barclays Bank PLC 1,839,122株（0.74%）新規 |
| 03/13 | 1,613 | 1,647 | 1,613 | 1,634 | -0.43% | 793,500 | 4019億6400万 | -2.56% |
| 03/12 | 1,636 | 1,659 | 1,624 | 1,641 | -1.8% | 845,900 | 4036億8600万 | -1.62% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 2,274,027株（0.92%）+0.25% |
| 03/11 | 1,671 | 1,715 | 1,671 | 1,671 | 0% | 927,300 | 4110億6600万 | +0.78% |
| 03/10 | 1,675 | 1,696 | 1,660 | 1,671 | +2.7% | 1,136,800 | 4110億6600万 | +1.58% |
| 03/09 | 1,661 | 1,667 | 1,595 | 1,627 | -7.13% | 1,859,400 | 4002億4200万 | -0.37% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 1,655,927株（0.67%）-0.03% |
| 03/06 | 1,721 | 1,760 | 1,720 | 1,752 | -0.06% | 767,600 | 4309億9200万 | +8.01% |
| 03/06 | （空売り報告）モルガン・スタンレーMUFG証券 1,744,427株（0.7%）-0.28% |
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。
