| 2026 |
| 04/22 | 1,365 | 1,373 | 1,328 | 1,328 | -3.63% | 143,500 | 637億6538万 | +3.91% |
| 04/21 | 1,359 | 1,380 | 1,356 | 1,378 | +1.4% | 221,600 | 661億6618万 | +7.91% |
| 04/20 | 1,350 | 1,375 | 1,339 | 1,359 | +1.65% | 219,300 | 652億5387万 | +6.84% |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 169,202株（0.35%）-0.19%義務消失 |
| 04/17 | 1,318 | 1,345 | 1,318 | 1,337 | +1.67% | 260,800 | 641億9752万 | +5.44% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 260,416株（0.54%）-0.27% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 857,137株（1.78%）-0.1% |
| 04/16 | 1,303 | 1,326 | 1,303 | 1,315 | +1.23% | 194,300 | 631億4117万 | +3.95% |
| 04/16 | （空売り報告）Barclays Bank PLC 245,700株（0.51%）再IN |
| 04/15 | 1,300 | 1,311 | 1,290 | 1,299 | +0.54% | 287,200 | 623億7291万 | +2.93% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 393,402株（0.81%）+0.09% |
| 04/14 | 1,300 | 1,312 | 1,287 | 1,292 | +0.47% | 211,900 | 620億3680万 | +2.46% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 346,602株（0.72%）+0.08% |
| 04/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 903,037株（1.88%）-0.07% |
| 04/13 | 1,278 | 1,300 | 1,277 | 1,286 | +0.7% | 180,100 | 617億4870万 | +2.23% |
| 04/13 | （空売り報告）モルガン・スタンレーMUFG証券 308,002株（0.64%）+0.07% |
| 04/10 | 1,273 | 1,284 | 1,263 | 1,277 | +0.79% | 126,500 | 613億1655万 | +1.35% |
| 04/10 | （空売り報告）Diversified Select Opportunities, LLC 385,900株（0.8%）+0.1% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 275,402株（0.57%）-0.41% |
| 04/09 | 1,290 | 1,291 | 1,267 | 1,267 | -1.4% | 138,800 | 608億3639万 | +0.56% |
| 04/08 | 1,279 | 1,285 | 1,269 | 1,285 | +2.88% | 123,200 | 617億68万 | +2.07% |
| 04/07 | 1,251 | 1,262 | 1,238 | 1,249 | +0.73% | 143,200 | 599億7210万 | -0.87% |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 936,737株（1.95%）-0.06% |
| 04/06 | 1,232 | 1,250 | 1,232 | 1,240 | -0.56% | 101,400 | 595億3996万 | -1.98% |
| 04/03 | 1,237 | 1,263 | 1,237 | 1,247 | +1.22% | 137,900 | 598億7607万 | -1.73% |
| 04/02 | 1,256 | 1,270 | 1,228 | 1,232 | -1.75% | 135,900 | 591億5583万 | -3.22% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 471,102株（0.98%）-0.02% |
| 04/01 | 1,241 | 1,257 | 1,231 | 1,254 | +4.59% | 161,100 | 602億1218万 | -1.8% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 481,402株（1%）+0.02% |
| 03/31 | （IR情報）15:30 USM HEALTHCARE MEDICAL DEVICES FACTORY JOINT STOCK COMPANYの株式取得(子会社化)日程の変更に関するお知らせ |
| 03/31 | 1,184 | 1,219 | 1,182 | 1,199 | -2.44% | 287,100 | 575億7130万 | -6.4% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 471,302株（0.98%）-0.1% |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 968,237株（2.01%）+0.22% |
| 03/30 | 1,209 | 1,237 | 1,202 | 1,229 | -3.83% | 307,100 | 590億1178万 | -4.36% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 864,137株（1.79%）+0.22% |
| 03/27 | 1,270 | 1,284 | 1,240 | 1,278 | +0.71% | 224,800 | 613億6457万 | -0.93% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 521,102株（1.08%）-0.07% |
| 03/26 | 1,278 | 1,282 | 1,257 | 1,269 | -0.94% | 125,100 | 609億3243万 | -1.78% |
| 03/25 | 1,281 | 1,295 | 1,268 | 1,281 | +3.31% | 207,600 | 615億862万 | -1% |
| 03/25 | （空売り報告）モルガン・スタンレーMUFG証券 554,702株（1.15%）-0.12% |
| 03/24 | 1,244 | 1,264 | 1,228 | 1,240 | +2.56% | 153,300 | 595億3996万 | -4.17% |
| 03/23 | （IR情報）10:00 (訂正・数値データ訂正)「2025年12月期決算短信〔IFRS〕(連結)」の一部訂正について |
| 03/23 | 1,216 | 1,232 | 1,180 | 1,209 | -5.18% | 417,900 | 580億5146万 | -6.78% |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 612,902株（1.27%）-0.07% |
| 03/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 756,337株（1.57%）+0.21% |
| 03/19 | 1,308 | 1,318 | 1,275 | 1,275 | -4.28% | 259,900 | 612億2052万 | -2.22% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 643,502株（1.34%）+0.13% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 657,737株（1.36%）+0.22% |
| 03/18 | 1,300 | 1,332 | 1,290 | 1,332 | +3.66% | 209,400 | 639億5744万 | +1.83% |
| 03/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 549,537株（1.14%）+0.05% |
| 03/17 | 1,275 | 1,300 | 1,268 | 1,285 | +1.42% | 220,100 | 617億68万 | -1.83% |
| 03/16 | 1,269 | 1,283 | 1,259 | 1,267 | +0.64% | 237,400 | 608億3639万 | -3.36% |
| 03/16 | （空売り報告）モルガン・スタンレーMUFG証券 583,802株（1.21%）+0.09% |
| 03/13 | 1,237 | 1,267 | 1,235 | 1,259 | +0.88% | 309,900 | 604億5226万 | -4.19% |
| 03/12 | 1,248 | 1,269 | 1,234 | 1,248 | -0.4% | 220,200 | 599億2409万 | -5.1% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 539,702株（1.12%）+0.11% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 524,781株（1.09%）-0.07% |
| 03/11 | 1,268 | 1,280 | 1,253 | 1,253 | -0.87% | 176,300 | 601億6417万 | -4.86% |
| 03/11 | （空売り報告）Diversified Select Opportunities, LLC 336,700株（0.7%）+0.1% |
| 03/10 | 1,250 | 1,269 | 1,234 | 1,264 | +2.43% | 260,900 | 606億9235万 | -4.02% |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 486,702株（1.01%）+0.09% |
| 03/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 558,985株（1.16%）-0.11% |
| 03/09 | 1,236 | 1,238 | 1,205 | 1,234 | -6.16% | 318,800 | 592億5186万 | -6.23% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 442,302株（0.92%）+0.09% |
| 03/06 | 1,299 | 1,317 | 1,284 | 1,315 | +1.7% | 284,400 | 631億4117万 | -0.08% |
| 03/05 | 1,298 | 1,308 | 1,279 | 1,293 | +3.94% | 225,400 | 620億8481万 | -1.52% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 398,602株（0.83%）+0.08% |
| 03/04 | 1,291 | 1,302 | 1,230 | 1,244 | -5.26% | 292,400 | 597億3202万 | -5.18% |
| 03/04 | （空売り報告）Barclays Bank PLC 186,600株（0.38%）-0.32%義務消失 |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 613,085株（1.27%）-0.05% |
| 03/03 | 1,340 | 1,379 | 1,313 | 1,313 | -3.03% | 232,400 | 630億4513万 | +0.08% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 360,902株（0.75%）+0.06% |
| 03/02 | 1,336 | 1,360 | 1,326 | 1,354 | -0.59% | 309,900 | 650億1379万 | +3.2% |
| 03/02 | （空売り報告）Diversified Select Opportunities, LLC 291,800株（0.6%）+0.1% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 335,402株（0.69%）-0.01% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 634,785株（1.32%）+0.03% |
| 02/27 | 1,322 | 1,364 | 1,322 | 1,362 | +1.87% | 243,600 | 653億9792万 | +3.89% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 337,002株（0.7%）+0.1% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 622,185株（1.29%）-0.01% |
| 02/26 | 1,345 | 1,359 | 1,335 | 1,337 | -0.22% | 174,000 | 641億9752万 | +2.3% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 290,302株（0.6%）+0.09% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 624,385株（1.3%）+0.06% |
| 02/25 | 1,360 | 1,372 | 1,338 | 1,340 | -0.07% | 188,100 | 643億4157万 | +2.6% |
| 02/24 | 1,330 | 1,355 | 1,318 | 1,341 | +1.98% | 199,400 | 643億8959万 | +2.76% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 248,302株（0.51%）再IN |
| 02/20 | 1,317 | 1,321 | 1,308 | 1,315 | -1.35% | 127,300 | 631億4117万 | +0.84% |
| 02/19 | 1,336 | 1,339 | 1,313 | 1,333 | -0.74% | 112,900 | 640億546万 | +2.22% |
| 02/18 | 1,325 | 1,343 | 1,321 | 1,343 | +2.91% | 198,100 | 644億8562万 | +3.15% |
| 02/18 | （空売り報告）Diversified Select Opportunities, LLC 244,500株（0.5%）新規 |
| 02/18 | （空売り報告）Barclays Bank PLC 340,900株（0.7%）+0.07% |
| 02/17 | 1,301 | 1,315 | 1,284 | 1,305 | +0.93% | 337,700 | 626億6101万 | +0.46% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 600,085株（1.24%）+0.2% |
| 02/16 | 1,299 | 1,312 | 1,291 | 1,293 | -1% | 545,300 | 620億8481万 | -0.39% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 502,385株（1.04%）+0.23% |
| 02/13 | 1,375 | 1,382 | 1,306 | 1,306 | -5.16% | 490,400 | 627億902万 | +0.69% |
| 02/13 | （空売り報告）Barclays Bank PLC 306,300株（0.63%）+0.13% |
| 02/12 | （IR情報）15:30 2025年12月期決算短信〔IFRS〕(連結) |
| 02/12 | （IR情報）15:30 連結業績予想との差異に関するお知らせ |
| 02/12 | 1,402 | 1,415 | 1,375 | 1,377 | -0.29% | 296,800 | 661億1816万 | +6.25% |
| 02/12 | （空売り報告）Barclays Bank PLC 241,900株（0.5%）再IN |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 389,785株（0.81%）+0.09% |
| 02/10 | 1,375 | 1,388 | 1,371 | 1,381 | +0.88% | 174,000 | 663億1023万 | +6.81% |
| 02/09 | 1,378 | 1,381 | 1,362 | 1,369 | +2.16% | 233,100 | 657億3404万 | +6.21% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 350,485株（0.72%）+0.07% |
| 02/06 | 1,307 | 1,341 | 1,306 | 1,340 | +1.13% | 219,500 | 643億4157万 | +4.36% |
| 02/05 | 1,315 | 1,341 | 1,307 | 1,325 | +2% | 264,900 | 636億2133万 | +3.43% |
| 02/04 | 1,278 | 1,308 | 1,276 | 1,299 | +0.93% | 274,500 | 623億7291万 | +1.56% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 312,485株（0.65%）+0.13% |
| 02/03 | 1,268 | 1,288 | 1,265 | 1,287 | +2.63% | 265,900 | 617億9672万 | +0.78% |
| 02/02 | 1,259 | 1,292 | 1,250 | 1,254 | +0.4% | 288,100 | 602億1218万 | -1.72% |
| 01/30 | 1,236 | 1,267 | 1,236 | 1,249 | +1.79% | 378,400 | 599億7210万 | -2.12% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 251,085株（0.52%）再IN |
| 01/29 | 1,225 | 1,228 | 1,209 | 1,227 | -0.65% | 427,200 | 589億1575万 | -3.84% |
| 01/28 | 1,255 | 1,256 | 1,235 | 1,235 | -2.22% | 230,500 | 592億9988万 | -3.21% |
| 01/27 | 1,253 | 1,271 | 1,246 | 1,263 | +0.32% | 201,900 | 606億4433万 | -0.94% |
| 01/26 | 1,273 | 1,277 | 1,256 | 1,259 | -4.11% | 277,900 | 604億5226万 | -1.18% |
| 01/23 | （IR情報）17:00 ベトナムの医療機器メーカーUSM HEALTHCARE MEDICAL DEVICES FACTORY JOINT STOCK COMPANYの株式取得(子会社化)に関するお知らせ |
| 01/23 | 1,308 | 1,315 | 1,294 | 1,313 | 0% | 141,600 | 630億4513万 | +3.22% |
| 01/22 | 1,296 | 1,319 | 1,293 | 1,313 | +2.34% | 140,800 | 630億4513万 | +3.47% |
| 01/21 | 1,281 | 1,290 | 1,270 | 1,283 | -1.16% | 129,800 | 616億465万 | +1.42% |
| 01/20 | 1,302 | 1,313 | 1,294 | 1,298 | -0.69% | 141,400 | 623億2489万 | +2.77% |
| 01/19 | 1,315 | 1,317 | 1,284 | 1,307 | -1.06% | 152,400 | 627億5704万 | +3.65% |
| 01/16 | 1,317 | 1,329 | 1,311 | 1,321 | +0.38% | 176,100 | 634億2926万 | +5.01% |
| 01/15 | 1,288 | 1,319 | 1,288 | 1,316 | +1.7% | 152,700 | 631億8918万 | +5.03% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 236,540株（0.49%）-0.1%義務消失 |
| 01/14 | 1,279 | 1,305 | 1,279 | 1,294 | +2.05% | 173,600 | 621億3283万 | +3.6% |
| 01/13 | 1,299 | 1,301 | 1,268 | 1,268 | -1.09% | 288,000 | 608億8441万 | +1.77% |
| 01/09 | 1,275 | 1,288 | 1,270 | 1,282 | +1.75% | 229,200 | 615億5664万 | +3.14% |
| 01/08 | 1,272 | 1,275 | 1,255 | 1,260 | -2.33% | 394,100 | 605億28万 | +1.69% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 284,040株（0.59%）-0.1% |
| 01/07 | 1,282 | 1,299 | 1,273 | 1,290 | 0% | 165,700 | 619億4076万 | +4.37% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 334,040株（0.69%）-0.01% |
| 01/06 | 1,283 | 1,308 | 1,283 | 1,290 | +1.18% | 194,600 | 619億4076万 | +4.62% |
| 01/06 | （空売り報告）Barclays Bank PLC 203,200株（0.42%）-0.26%義務消失 |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 337,340株（0.7%）+0.02% |
| 01/05 | 1,267 | 1,283 | 1,265 | 1,275 | +2% | 271,400 | 612億2052万 | +3.83% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 328,740株（0.68%）+0.12% |
| 2025 |
| 12/30 | 1,269 | 1,271 | 1,248 | 1,250 | -1.5% | 225,500 | 635億6954万 | +2.12% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 270,840株（0.56%）再IN |
| 12/29 | 1,241 | 1,279 | 1,239 | 1,269 | +0.08% | 371,000 | 645億3580万 | +3.93% |
| 12/26 | 1,266 | 1,274 | 1,258 | 1,268 | +0.79% | 260,300 | 644億8494万 | +4.36% |
| 12/25 | 1,257 | 1,268 | 1,257 | 1,258 | +0.24% | 142,800 | 639億7639万 | +3.97% |
| 12/24 | 1,250 | 1,265 | 1,250 | 1,255 | +0.32% | 250,400 | 638億2382万 | +4.15% |
| 12/24 | （空売り報告）Barclays Bank PLC 329,800株（0.68%）新規 |
| 12/23 | 1,245 | 1,268 | 1,243 | 1,251 | -0.48% | 276,100 | 636億2040万 | +4.16% |
| 12/22 | （5%ルール）みずほ信託銀行（2.27%）みずほ証券（0.13%）アセットマネジメントOne（1.68%）みずほ銀行（4.33%） |
| 12/22 | 1,235 | 1,260 | 1,231 | 1,257 | +3.03% | 239,300 | 639億2553万 | +4.92% |
| 12/19 | 1,230 | 1,236 | 1,215 | 1,220 | -0.08% | 181,300 | 620億4387万 | +2.09% |
| 12/18 | 1,228 | 1,228 | 1,212 | 1,221 | -0.57% | 139,600 | 620億9473万 | +2.26% |
| 12/17 | 1,220 | 1,237 | 1,215 | 1,228 | +0.74% | 164,200 | 624億5072万 | +2.85% |
| 12/16 | 1,231 | 1,231 | 1,209 | 1,219 | -1.06% | 196,700 | 619億9302万 | +1.84% |
| 12/15 | 1,217 | 1,235 | 1,210 | 1,232 | +1.07% | 167,400 | 626億5414万 | +2.5% |
| 12/12 | 1,227 | 1,234 | 1,207 | 1,219 | -0.65% | 274,400 | 619億9302万 | +1.16% |
| 12/11 | 1,257 | 1,258 | 1,219 | 1,227 | -1.52% | 258,700 | 623億9986万 | +1.57% |
| 12/10 | 1,230 | 1,264 | 1,230 | 1,246 | +1.38% | 336,200 | 633億6612万 | +2.89% |
| 12/09 | 1,210 | 1,233 | 1,210 | 1,229 | +1.32% | 300,100 | 625億157万 | +1.15% |
| 12/08 | 1,210 | 1,218 | 1,203 | 1,213 | +0.75% | 210,200 | 616億8788万 | -0.57% |
| 12/05 | 1,200 | 1,214 | 1,196 | 1,204 | -0.82% | 325,000 | 612億3018万 | -1.71% |
| 12/04 | 1,186 | 1,215 | 1,183 | 1,214 | +2.36% | 413,600 | 617億3874万 | -1.38% |
| 12/03 | 1,170 | 1,199 | 1,169 | 1,186 | -0.42% | 356,100 | 603億1478万 | -4.12% |
| 12/02 | 1,196 | 1,204 | 1,191 | 1,191 | -0.42% | 191,700 | 605億6906万 | -4.41% |
| 12/01 | 1,218 | 1,219 | 1,190 | 1,196 | -0.08% | 313,200 | 608億2334万 | -4.78% |
| 11/28 | 1,166 | 1,204 | 1,162 | 1,197 | +1.7% | 345,700 | 608億7419万 | -5.3% |
| 11/27 | 1,170 | 1,181 | 1,165 | 1,177 | +0.94% | 192,200 | 598億5708万 | -7.4% |
| 11/26 | 1,184 | 1,184 | 1,160 | 1,166 | -0.43% | 330,600 | 592億9767万 | -8.91% |
| 11/25 | 1,162 | 1,197 | 1,155 | 1,171 | +2.9% | 459,600 | 595億5195万 | -9.08% |
| 11/21 | （IR情報）17:00 自己株式の消却に関するお知らせ |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-1.43%義務消失 |
| 11/18 | （5%ルール）アモーヴァ・アセットマネジメント（9.81%）三井住友トラスト・アセットマネジメント（2.17%） |
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。
