| 2026 |
| 07/31 | 1,795 | 1,805 | 1,779 | 1,781 | -0.72% | 51,700 | 265億3262万 | +0.56% |
| 07/30 | 1,831 | 1,832 | 1,794 | 1,794 | -2.23% | 115,400 | 267億2629万 | +1.36% |
| 07/29 | 1,866 | 1,870 | 1,821 | 1,835 | +1.83% | 124,400 | 273億3709万 | +3.85% |
| 07/28 | 1,820 | 1,829 | 1,796 | 1,802 | -1.21% | 45,400 | 268億4547万 | +2.27% |
| 07/28 | （空売り報告）BNP Paribas Financial Markets SNC 74,050株（0.49%）-0.1%義務消失 |
| 07/27 | 1,788 | 1,825 | 1,788 | 1,824 | +2.59% | 61,200 | 271億7322万 | +3.7% |
| 07/24 | 1,799 | 1,799 | 1,775 | 1,778 | -0.78% | 33,600 | 264億8793万 | +1.31% |
| 07/24 | （空売り報告）Barclays Capital Securities Ltd 74,327株（0.49%）-0.09%義務消失 |
| 07/23 | 1,787 | 1,796 | 1,787 | 1,792 | +0.28% | 19,600 | 266億9649万 | +2.22% |
| 07/22 | 1,793 | 1,797 | 1,783 | 1,787 | -0.33% | 37,400 | 266億2201万 | +2.17% |
| 07/21 | 1,777 | 1,799 | 1,777 | 1,793 | +0.9% | 53,200 | 267億1139万 | +2.75% |
| 07/17 | 1,784 | 1,794 | 1,767 | 1,777 | -0.67% | 47,900 | 264億7303万 | +2.01% |
| 07/16 | 1,785 | 1,805 | 1,785 | 1,789 | +0.11% | 35,800 | 266億5180万 | +2.88% |
| 07/15 | 1,795 | 1,796 | 1,780 | 1,787 | 0% | 40,800 | 266億2201万 | +3.06% |
| 07/14 | 1,766 | 1,798 | 1,766 | 1,787 | +1.3% | 74,200 | 266億2201万 | +3.35% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 87,127株（0.58%）-0.11% |
| 07/13 | 1,765 | 1,788 | 1,760 | 1,764 | +0.17% | 43,200 | 262億7936万 | +2.38% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 103,027株（0.69%）-0.1% |
| 07/10 | 1,768 | 1,774 | 1,760 | 1,761 | +0.17% | 41,600 | 262億3467万 | +2.38% |
| 07/09 | 1,763 | 1,767 | 1,755 | 1,758 | -0.11% | 29,900 | 261億8998万 | +2.45% |
| 07/09 | （空売り報告）BNP Paribas Financial Markets SNC 88,750株（0.59%）-0.01% |
| 07/08 | 1,762 | 1,771 | 1,756 | 1,760 | -0.34% | 27,600 | 262億1977万 | +2.8% |
| 07/07 | 1,757 | 1,773 | 1,747 | 1,766 | +1.2% | 51,100 | 263億916万 | +3.4% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 118,727株（0.79%）-0.01% |
| 07/06 | 1,738 | 1,757 | 1,738 | 1,745 | +0.63% | 33,200 | 259億9631万 | +2.53% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 119,227株（0.8%）+0.01% |
| 07/03 | 1,740 | 1,746 | 1,728 | 1,734 | -0.34% | 30,800 | 258億3243万 | +2.18% |
| 07/03 | （空売り報告）BNP Paribas Financial Markets SNC 90,250株（0.6%）+0.01% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 119,127株（0.79%）-0.01% |
| 07/02 | 1,730 | 1,743 | 1,724 | 1,740 | +1.52% | 38,500 | 259億2182万 | +2.72% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 119,527株（0.8%）+0.1% |
| 07/01 | 1,721 | 1,729 | 1,711 | 1,714 | -0.35% | 22,600 | 255億3448万 | +1.36% |
| 06/30 | 1,740 | 1,740 | 1,720 | 1,720 | -0.64% | 29,200 | 256億2387万 | +1.84% |
| 06/30 | （空売り報告）JPM Securities Japan Co Ltd. 74,318株（0.49%）-0.01%義務消失 |
| 06/29 | 1,754 | 1,756 | 1,728 | 1,731 | -1.31% | 30,900 | 257億8774万 | +2.67% |
| 06/29 | （空売り報告）BNP Paribas Financial Markets SNC 89,050株（0.59%）-0.03% |
| 06/29 | （空売り報告）JPM Securities Japan Co Ltd. 74,518株（0.5%）再IN |
| 06/26 | 1,762 | 1,777 | 1,746 | 1,754 | -0.4% | 71,500 | 261億3039万 | +4.16% |
| 06/26 | （空売り報告）JPM Securities Japan Co Ltd. 74,218株（0.49%）-0.1%義務消失 |
| 06/25 | 1,737 | 1,777 | 1,732 | 1,761 | +1.91% | 149,700 | 262億3467万 | +4.82% |
| 06/24 | 1,701 | 1,729 | 1,701 | 1,728 | +1.59% | 64,200 | 257億4305万 | +3.04% |
| 06/23 | 1,711 | 1,722 | 1,701 | 1,701 | -1.33% | 28,800 | 253億4081万 | +1.61% |
| 06/22 | 1,733 | 1,733 | 1,708 | 1,724 | -0.29% | 35,700 | 256億8346万 | +2.99% |
| 06/19 | 1,720 | 1,731 | 1,711 | 1,729 | +0.7% | 69,400 | 257億5795万 | +3.35% |
| 06/19 | （空売り報告）JPM Securities Japan Co Ltd. 88,718株（0.59%）-0.09% |
| 06/18 | 1,704 | 1,728 | 1,700 | 1,717 | +1% | 61,100 | 255億7917万 | +2.63% |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 104,427株（0.7%）+0.03% |
| 06/17 | 1,689 | 1,713 | 1,689 | 1,700 | +0.65% | 35,500 | 253億2592万 | +1.74% |
| 06/17 | （空売り報告）JPM Securities Japan Co Ltd. 102,518株（0.68%）-0.06% |
| 06/16 | 1,715 | 1,715 | 1,680 | 1,689 | -1.52% | 40,500 | 251億6204万 | +1.14% |
| 06/15 | 1,699 | 1,718 | 1,692 | 1,715 | +1% | 66,500 | 255億4938万 | +2.76% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 99,927株（0.67%）-0.1% |
| 06/12 | 1,672 | 1,698 | 1,671 | 1,698 | +1.62% | 56,200 | 252億9612万 | +1.86% |
| 06/11 | 1,663 | 1,671 | 1,646 | 1,671 | +0.78% | 29,500 | 248億9388万 | +0.36% |
| 06/10 | 1,663 | 1,680 | 1,654 | 1,658 | +0.85% | 53,100 | 247億22万 | -0.42% |
| 06/10 | （空売り報告）BNP Paribas Financial Markets SNC 93,150株（0.62%）+0.12% |
| 06/10 | （空売り報告）JPM Securities Japan Co Ltd. 111,718株（0.74%）-0.15% |
| 06/09 | 1,650 | 1,664 | 1,637 | 1,644 | -1.79% | 107,800 | 244億9165万 | -1.26% |
| 06/08 | （IR情報）15:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 06/08 | 1,651 | 1,674 | 1,634 | 1,674 | +0.24% | 78,600 | 249億3858万 | +0.54% |
| 06/05 | 1,645 | 1,675 | 1,645 | 1,670 | +1.21% | 35,500 | 248億7899万 | +0.36% |
| 06/04 | 1,654 | 1,654 | 1,635 | 1,650 | -0.36% | 32,900 | 245億8104万 | -0.9% |
| 06/04 | （空売り報告）BNP Paribas Financial Markets SNC 74,550株（0.5%）新規 |
| 06/03 | 1,647 | 1,658 | 1,634 | 1,656 | +1.72% | 33,400 | 246億7042万 | -0.6% |
| 06/02 | 1,630 | 1,639 | 1,600 | 1,628 | +0.31% | 67,000 | 242億5329万 | -2.4% |
| 06/02 | （空売り報告）JPM Securities Japan Co Ltd. 133,018株（0.89%）-0.02% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 115,242株（0.77%）+0.25% |
| 06/01 | 1,652 | 1,656 | 1,614 | 1,623 | -1.76% | 80,100 | 241億7880万 | -2.87% |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 78,742株（0.52%）再IN |
| 05/29 | 1,660 | 1,680 | 1,652 | 1,652 | -0.72% | 64,900 | 246億1083万 | -1.43% |
| 05/28 | 1,657 | 1,664 | 1,642 | 1,664 | 0% | 42,600 | 247億8960万 | -0.95% |
| 05/27 | 1,657 | 1,674 | 1,655 | 1,664 | +0.42% | 30,200 | 247億8960万 | -1.13% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 72,627株（0.48%）-0.02%義務消失 |
| 05/26 | 1,649 | 1,665 | 1,645 | 1,657 | -0.36% | 35,900 | 246億8532万 | -1.72% |
| 05/26 | （空売り報告）JPM Securities Japan Co Ltd. 136,418株（0.91%）+0.04% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 74,927株（0.5%）再IN |
| 05/25 | 1,675 | 1,680 | 1,649 | 1,663 | -0.54% | 44,200 | 247億7470万 | -1.6% |
| 05/22 | 1,670 | 1,676 | 1,665 | 1,672 | -0.18% | 24,800 | 249億878万 | -1.18% |
| 05/21 | 1,665 | 1,681 | 1,665 | 1,675 | +0.6% | 35,700 | 249億5348万 | -1.12% |
| 05/20 | 1,696 | 1,696 | 1,651 | 1,665 | -1.83% | 47,700 | 248億450万 | -1.89% |
| 05/19 | 1,704 | 1,713 | 1,695 | 1,696 | -0.29% | 27,900 | 252億6632万 | -0.24% |
| 05/18 | 1,719 | 1,719 | 1,696 | 1,701 | -0.93% | 56,700 | 253億4081万 | -0.12% |
| 05/15 | 1,690 | 1,723 | 1,690 | 1,717 | +2.26% | 133,300 | 255億7917万 | +0.7% |
| 05/15 | （空売り報告）JPM Securities Japan Co Ltd. 129,918株（0.87%）-0.03% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 68,727株（0.46%）-0.18%義務消失 |
| 05/14 | 1,684 | 1,684 | 1,671 | 1,679 | +0.06% | 35,400 | 250億1307万 | -1.64% |
| 05/13 | 1,663 | 1,684 | 1,662 | 1,678 | +0.96% | 35,900 | 249億9817万 | -1.93% |
| 05/12 | 1,670 | 1,679 | 1,652 | 1,662 | -0.18% | 31,100 | 247億5981万 | -3.03% |
| 05/11 | 1,648 | 1,676 | 1,648 | 1,665 | +0.79% | 50,500 | 248億450万 | -3.08% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 96,227株（0.64%）-0.17% |
| 05/08 | 1,676 | 1,676 | 1,643 | 1,652 | -1.2% | 67,000 | 246億1083万 | -4.01% |
| 05/07 | 1,653 | 1,677 | 1,641 | 1,672 | +1.77% | 91,100 | 249億878万 | -2.96% |
| 05/07 | （空売り報告）JPM Securities Japan Co Ltd. 134,918株（0.9%）+0.1% |
| 05/01 | 1,642 | 1,646 | 1,635 | 1,643 | +0.12% | 57,200 | 244億7675万 | -4.81% |
| 04/30 | 1,656 | 1,656 | 1,622 | 1,641 | -1.56% | 98,700 | 244億4696万 | -5.14% |
| 04/28 | 1,641 | 1,670 | 1,639 | 1,667 | -0.95% | 257,000 | 248億3429万 | -3.81% |
| 04/27 | 1,688 | 1,706 | 1,683 | 1,683 | -0.24% | 281,300 | 250億7266万 | -3.05% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 121,927株（0.81%）+0.04% |
| 04/24 | 1,700 | 1,704 | 1,682 | 1,687 | -0.24% | 105,800 | 251億3225万 | -2.77% |
| 04/24 | （空売り報告）JPM Securities Japan Co Ltd. 120,418株（0.8%）+0.07% |
| 04/24 | （空売り報告）Barclays Capital Securities Ltd 115,827株（0.77%）+0.13% |
| 04/23 | 1,710 | 1,710 | 1,685 | 1,691 | -1.11% | 121,600 | 251億9184万 | -2.59% |
| 04/23 | （空売り報告）JPM Securities Japan Co Ltd. 109,418株（0.73%）+0.08% |
| 04/22 | 1,753 | 1,754 | 1,710 | 1,710 | -2.34% | 169,800 | 254億7489万 | -1.61% |
| 04/22 | （空売り報告）JPM Securities Japan Co Ltd. 96,918株（0.65%）再IN |
| 04/22 | （空売り報告）Barclays Capital Securities Ltd 96,127株（0.64%）+0.13% |
| 04/21 | 1,745 | 1,758 | 1,745 | 1,751 | +0.63% | 68,500 | 260億8569万 | +0.69% |
| 04/20 | 1,745 | 1,748 | 1,735 | 1,740 | -0.06% | 51,300 | 259億2182万 | +0.17% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 76,727株（0.51%）再IN |
| 04/17 | 1,747 | 1,753 | 1,738 | 1,741 | -0.34% | 54,700 | 259億3672万 | +0.29% |
| 04/16 | 1,754 | 1,759 | 1,745 | 1,747 | +0.34% | 53,100 | 260億2610万 | +0.69% |
| 04/15 | 1,742 | 1,755 | 1,740 | 1,741 | +0.69% | 68,300 | 259億3672万 | +0.35% |
| 04/14 | 1,736 | 1,747 | 1,727 | 1,729 | +0.17% | 72,900 | 257億5795万 | -0.35% |
| 04/13 | 1,744 | 1,747 | 1,724 | 1,726 | -0.92% | 88,800 | 257億1325万 | -0.58% |
| 04/10 | 1,753 | 1,763 | 1,741 | 1,742 | -0.46% | 83,600 | 259億5161万 | +0.17% |
| 04/09 | 1,767 | 1,769 | 1,750 | 1,750 | -0.85% | 90,400 | 260億7080万 | +0.52% |
| 04/08 | 1,770 | 1,773 | 1,755 | 1,765 | +0.4% | 125,600 | 262億9426万 | +1.32% |
| 04/07 | 1,778 | 1,778 | 1,745 | 1,758 | -0.11% | 98,400 | 261億8998万 | +0.86% |
| 04/06 | 1,770 | 1,776 | 1,759 | 1,760 | -0.34% | 80,000 | 262億1977万 | +0.8% |
| 04/03 | 1,789 | 1,789 | 1,756 | 1,766 | +0.4% | 93,900 | 263億916万 | +0.91% |
| 04/03 | （空売り報告）大和証券 68,520株（0.45%）-0.05%義務消失 |
| 04/02 | 1,782 | 1,792 | 1,755 | 1,759 | -0.11% | 76,900 | 262億487万 | +0.4% |
| 04/02 | （空売り報告）大和証券 74,820株（0.5%）新規 |
| 04/01 | 1,754 | 1,769 | 1,746 | 1,761 | +1.73% | 60,200 | 262億3467万 | +0.34% |
| 03/31 | 1,735 | 1,754 | 1,729 | 1,731 | +0.29% | 68,400 | 257億8774万 | -1.48% |
| 03/30 | 1,720 | 1,726 | 1,697 | 1,726 | -0.75% | 97,000 | 257億1325万 | -1.88% |
| 03/27 | 1,733 | 1,739 | 1,722 | 1,739 | +0.52% | 71,000 | 259億692万 | -1.31% |
| 03/26 | 1,740 | 1,740 | 1,715 | 1,730 | -0.35% | 34,300 | 257億7284万 | -1.98% |
| 03/25 | 1,740 | 1,749 | 1,733 | 1,736 | +0.93% | 44,800 | 258億6223万 | -1.75% |
| 03/24 | 1,696 | 1,720 | 1,686 | 1,720 | +3.49% | 88,600 | 256億2387万 | -2.77% |
| 03/23 | 1,700 | 1,700 | 1,661 | 1,662 | -2.69% | 95,500 | 247億5981万 | -6.15% |
| 03/19 | 1,731 | 1,742 | 1,705 | 1,708 | -2.9% | 61,700 | 254億4510万 | -3.77% |
| 03/18 | 1,744 | 1,759 | 1,738 | 1,759 | +2.03% | 33,900 | 262億487万 | -0.96% |
| 03/17 | 1,720 | 1,739 | 1,716 | 1,724 | +0.94% | 51,000 | 256億8346万 | -2.87% |
| 03/16 | 1,711 | 1,727 | 1,704 | 1,708 | 0% | 46,000 | 254億4510万 | -3.77% |
| 03/13 | 1,712 | 1,723 | 1,705 | 1,708 | -0.7% | 53,600 | 254億4510万 | -3.83% |
| 03/12 | 1,752 | 1,752 | 1,716 | 1,720 | -2.11% | 59,100 | 256億2387万 | -3.15% |
| 03/11 | 1,760 | 1,778 | 1,754 | 1,757 | +0.8% | 46,900 | 261億7508万 | -1.01% |
| 03/10 | 1,722 | 1,763 | 1,708 | 1,743 | +0.06% | 150,200 | 259億6651万 | -1.64% |
| 03/09 | （IR情報）15:30 2026年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/09 | 1,740 | 1,750 | 1,721 | 1,742 | -2.68% | 150,000 | 259億5161万 | -1.58% |
| 03/06 | 1,790 | 1,790 | 1,775 | 1,790 | -0.72% | 74,800 | 266億6670万 | +1.24% |
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。
