| 2026 |
| 03/06 | 5,010 | 5,090 | 4,965 | 5,050 | -0.79% | 54,900 | 943億7810万 | +5.6% |
| 03/05 | 5,100 | 5,220 | 5,000 | 5,090 | +6.6% | 90,700 | 951億2565万 | +7.09% |
| 03/04 | 4,920 | 5,000 | 4,725 | 4,775 | -6.56% | 133,900 | 892億3870万 | +1.04% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 226,664株（1.21%）+0.02% |
| 03/03 | 5,360 | 5,400 | 5,090 | 5,110 | -4.49% | 84,800 | 954億9942万 | +8.45% |
| 03/02 | 5,270 | 5,380 | 5,180 | 5,350 | -0.37% | 85,000 | 999億8472万 | +14.12% |
| 02/27 | 5,190 | 5,370 | 5,170 | 5,370 | +3.47% | 90,900 | 1003億5849万 | +15.36% |
| 02/26 | 5,180 | 5,240 | 5,160 | 5,190 | +0.78% | 80,200 | 969億9452万 | +12.48% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 98,709株（0.52%）-0.18% |
| 02/25 | 5,190 | 5,330 | 5,120 | 5,150 | -0.39% | 93,100 | 962億4697万 | +12.4% |
| 02/24 | 5,090 | 5,180 | 5,010 | 5,170 | +3.4% | 95,100 | 966億2074万 | +13.55% |
| 02/20 | 4,900 | 5,080 | 4,880 | 5,000 | +2.04% | 102,100 | 934億4366万 | +10.5% |
| 02/19 | 4,800 | 4,925 | 4,775 | 4,900 | +2.4% | 62,200 | 915億7479万 | +8.96% |
| 02/19 | （空売り報告）UBS AG 89,790株（0.48%）-0.03%義務消失 |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 131,109株（0.7%）+0.03% |
| 02/18 | 4,800 | 4,815 | 4,755 | 4,785 | +0.74% | 56,400 | 894億2558万 | +6.98% |
| 02/17 | 4,675 | 4,795 | 4,635 | 4,750 | +4.51% | 104,700 | 887億7148万 | +6.69% |
| 02/17 | （空売り報告）UBS AG 95,390株（0.51%）再IN |
| 02/16 | 4,550 | 4,585 | 4,520 | 4,545 | +0.11% | 39,800 | 849億4029万 | +2.62% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 223,056株（1.19%）-0.03% |
| 02/13 | 4,595 | 4,660 | 4,520 | 4,540 | -2.26% | 55,400 | 848億4684万 | +2.88% |
| 02/12 | 4,580 | 4,670 | 4,580 | 4,645 | +0.65% | 52,900 | 868億916万 | +5.57% |
| 02/10 | 4,580 | 4,635 | 4,575 | 4,615 | +0.87% | 43,900 | 862億4850万 | +5.41% |
| 02/09 | 4,600 | 4,630 | 4,530 | 4,575 | +1.67% | 93,300 | 855億95万 | +5.03% |
| 02/06 | 4,515 | 4,540 | 4,470 | 4,500 | -1.85% | 88,800 | 840億9929万 | +3.81% |
| 02/05 | 4,530 | 4,720 | 4,500 | 4,585 | +2.8% | 175,800 | 856億8784万 | +6.16% |
| 02/04 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 4,425 | 4,505 | 4,375 | 4,460 | +1.36% | 92,200 | 833億5174万 | +3.79% |
| 02/03 | 4,370 | 4,420 | 4,350 | 4,400 | +2.33% | 53,900 | 822億3042万 | +2.83% |
| 02/02 | 4,360 | 4,420 | 4,285 | 4,300 | -1.38% | 61,200 | 803億6155万 | +0.87% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 127,014株（0.67%）-0.12% |
| 01/30 | 4,350 | 4,385 | 4,305 | 4,360 | +0.46% | 59,100 | 814億8287万 | +2.59% |
| 01/29 | 4,340 | 4,420 | 4,335 | 4,340 | +0.35% | 54,800 | 811億910万 | +2.48% |
| 01/28 | 4,365 | 4,385 | 4,305 | 4,325 | -2.04% | 42,300 | 808億2877万 | +2.54% |
| 01/27 | 4,375 | 4,425 | 4,355 | 4,415 | 0% | 39,000 | 825億1075万 | +5.02% |
| 01/26 | 4,440 | 4,515 | 4,375 | 4,415 | -2.43% | 46,800 | 825億1075万 | +5.5% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 148,814株（0.79%）-0.03% |
| 01/23 | 4,530 | 4,570 | 4,490 | 4,525 | +0.33% | 43,900 | 845億6651万 | +8.67% |
| 01/22 | 4,400 | 4,560 | 4,395 | 4,510 | +3.68% | 77,000 | 842億8618万 | +8.96% |
| 01/21 | 4,310 | 4,375 | 4,285 | 4,350 | -0.91% | 45,600 | 812億9598万 | +5.71% |
| 01/20 | 4,450 | 4,450 | 4,370 | 4,390 | -0.9% | 43,600 | 820億4353万 | +7.18% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 153,914株（0.82%）+0.05% |
| 01/19 | 4,475 | 4,485 | 4,410 | 4,430 | -0.78% | 41,700 | 827億9108万 | +8.66% |
| 01/16 | 4,305 | 4,465 | 4,305 | 4,465 | +4.08% | 70,100 | 834億4519万 | +10% |
| 01/15 | 4,275 | 4,330 | 4,265 | 4,290 | -0.46% | 34,800 | 801億7466万 | +6.11% |
| 01/14 | 4,250 | 4,325 | 4,240 | 4,310 | +1.29% | 39,600 | 805億4843万 | +6.95% |
| 01/13 | 4,240 | 4,275 | 4,190 | 4,255 | +2.04% | 43,200 | 795億2055万 | +5.87% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 145,214株（0.77%）-0.11% |
| 01/09 | 4,205 | 4,245 | 4,155 | 4,170 | +0.36% | 37,800 | 779億3201万 | +4.07% |
| 01/08 | 4,205 | 4,250 | 4,150 | 4,155 | -1.54% | 39,500 | 776億5168万 | +3.9% |
| 01/07 | 4,095 | 4,255 | 4,080 | 4,220 | +3.18% | 83,000 | 788億6645万 | +5.74% |
| 01/06 | 4,050 | 4,125 | 4,050 | 4,090 | +0.86% | 33,300 | 764億3691万 | +2.69% |
| 01/05 | 4,065 | 4,085 | 4,015 | 4,055 | -0.12% | 36,200 | 757億8281万 | +1.94% |
| 2025 |
| 12/30 | 4,070 | 4,110 | 4,060 | 4,060 | -0.85% | 36,100 | 758億7625万 | +2.16% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 228,817株（1.22%）+0.12% |
| 12/29 | 4,065 | 4,130 | 4,065 | 4,095 | +1.61% | 54,000 | 765億3036万 | +3.2% |
| 12/26 | 4,025 | 4,050 | 4,010 | 4,030 | +0.12% | 30,000 | 753億1559万 | +1.82% |
| 12/25 | 4,010 | 4,030 | 3,990 | 4,025 | +0.63% | 11,700 | 752億2215万 | +1.92% |
| 12/24 | 4,000 | 4,025 | 3,985 | 4,000 | +0.5% | 20,300 | 747億5493万 | +1.6% |
| 12/23 | 4,040 | 4,045 | 3,975 | 3,980 | +0.25% | 41,800 | 743億8115万 | +1.35% |
| 12/22 | 3,955 | 4,005 | 3,945 | 3,970 | +1.02% | 46,000 | 741億9427万 | +1.22% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 206,498株（1.1%）+0.09% |
| 12/19 | （5%ルール）三井住友信託銀行（2.14%）アモーヴァ・アセットマネジメント（1.71%）三井住友トラスト・アセットマネジメント（1.98%） |
| 12/19 | 3,945 | 3,980 | 3,925 | 3,930 | -1.01% | 46,800 | 734億4672万 | +0.31% |
| 12/18 | 3,930 | 3,970 | 3,910 | 3,970 | +1.02% | 30,700 | 741億9427万 | +1.3% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 188,898株（1.01%）+0.11% |
| 12/17 | 3,925 | 3,945 | 3,880 | 3,930 | +0.77% | 29,600 | 734億4672万 | +0.28% |
| 12/16 | 3,885 | 3,935 | 3,880 | 3,900 | 0% | 37,200 | 728億8605万 | -0.48% |
| 12/16 | （空売り報告）UBS AG 91,890株（0.49%）-0.01%義務消失 |
| 12/15 | 3,860 | 3,910 | 3,830 | 3,900 | -0.38% | 35,700 | 728億8605万 | -0.48% |
| 12/15 | （空売り報告）UBS AG 94,590株（0.5%）新規 |
| 12/12 | 3,910 | 3,955 | 3,900 | 3,915 | +1.42% | 43,400 | 731億6638万 | -0.08% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 165,314株（0.88%）-0.02% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 168,398株（0.9%）+0.05% |
| 12/11 | 3,980 | 3,980 | 3,855 | 3,860 | -1.53% | 29,000 | 721億3850万 | -1.51% |
| 12/10 | 3,980 | 3,995 | 3,920 | 3,920 | -1.38% | 26,400 | 732億5983万 | -0.03% |
| 12/09 | 4,040 | 4,055 | 3,970 | 3,975 | -2.21% | 31,400 | 742億8771万 | +1.3% |
| 12/08 | 3,970 | 4,085 | 3,960 | 4,065 | +2.39% | 46,500 | 759億6969万 | +3.67% |
| 12/05 | 4,020 | 4,035 | 3,965 | 3,970 | -1.49% | 35,200 | 741億9427万 | +1.51% |
| 12/04 | 3,995 | 4,045 | 3,970 | 4,030 | +2.03% | 68,600 | 753億1559万 | +3.23% |
| 12/03 | 4,000 | 4,005 | 3,945 | 3,950 | -0.88% | 32,100 | 738億2049万 | +1.41% |
| 12/02 | 4,000 | 4,005 | 3,945 | 3,985 | +1.01% | 47,000 | 744億7460万 | +2.36% |
| 12/01 | 4,025 | 4,035 | 3,940 | 3,945 | -1.99% | 27,600 | 737億2705万 | +1.47% |
| 11/28 | 3,990 | 4,025 | 3,975 | 4,025 | +1.26% | 38,600 | 752億2215万 | +3.68% |
| 11/27 | （5%ルール）Grantham, Mayo, Van Otterloo&Co.LLC（7.27%） |
| 11/27 | 3,950 | 3,985 | 3,935 | 3,975 | +0.63% | 22,000 | 742億8771万 | +2.66% |
| 11/26 | 3,895 | 3,970 | 3,895 | 3,950 | +1.15% | 40,900 | 738億2049万 | +2.36% |
| 11/26 | （空売り報告）モルガン・スタンレーMUFG証券 169,490株（0.9%）+0.07% |
| 11/25 | 3,885 | 3,940 | 3,855 | 3,905 | +1.69% | 46,400 | 729億7950万 | +1.51% |
| 11/21 | 3,750 | 3,845 | 3,750 | 3,840 | +0.52% | 42,800 | 717億6473万 | +0.13% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 156,690株（0.83%）+0.12% |
| 11/20 | 3,790 | 3,845 | 3,765 | 3,820 | +2.69% | 57,700 | 713億9096万 | -0.24% |
| 11/19 | 3,745 | 3,800 | 3,720 | 3,720 | -0.67% | 58,900 | 695億2208万 | -2.67% |
| 11/18 | 3,865 | 3,885 | 3,735 | 3,745 | -2.98% | 51,100 | 699億8930万 | -1.86% |
| 11/17 | 3,870 | 3,890 | 3,855 | 3,860 | -0.26% | 28,200 | 721億3850万 | +1.23% |
| 11/14 | 3,890 | 3,955 | 3,870 | 3,870 | -2.15% | 39,200 | 723億2539万 | +1.57% |
| 11/13 | 3,980 | 4,005 | 3,950 | 3,955 | -0.13% | 44,200 | 739億1393万 | +3.94% |
| 11/12 | （5%ルール）Grantham, Mayo, Van Otterloo&Co.LLC（6.18%） |
| 11/12 | 3,930 | 4,000 | 3,930 | 3,960 | +0.51% | 48,600 | 740億738万 | +4.21% |
| 11/12 | （空売り報告）モルガン・スタンレーMUFG証券 134,174株（0.71%）+0.09% |
| 11/11 | 3,885 | 3,970 | 3,870 | 3,940 | +1.42% | 57,800 | 736億3360万 | +3.82% |
| 11/10 | 3,910 | 3,915 | 3,875 | 3,885 | +0.13% | 53,500 | 726億572万 | +2.53% |
| 11/10 | （空売り報告）モルガン・スタンレーMUFG証券 116,974株（0.62%）+0.1% |
| 11/07 | 3,905 | 3,930 | 3,860 | 3,880 | -1.52% | 69,200 | 725億1228万 | +2.59% |
| 11/06 | 3,745 | 3,970 | 3,690 | 3,940 | +0.64% | 245,200 | 736億3360万 | +4.43% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 98,274株（0.52%）新規 |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 160,582株（0.85%）+0.18% |
| 11/05 | （IR情報）15:30 2026年3月期第2四半期連結累計期間の業績予想と実績との差異に関するお知らせ |
| 11/05 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | 4,000 | 4,005 | 3,825 | 3,915 | -2.13% | 114,400 | 731億6638万 | +3.96% |
| 11/04 | （5%ルール）Grantham, Mayo, Van Otterloo&Co.LLC（5.1%） |
| 11/04 | 3,825 | 4,045 | 3,825 | 4,000 | +2.96% | 195,000 | 747億5493万 | +6.38% |
| 10/31 | 3,850 | 3,885 | 3,815 | 3,885 | +1.44% | 59,900 | 726億572万 | +3.49% |
| 10/30 | 3,800 | 3,850 | 3,800 | 3,830 | +1.19% | 135,200 | 715億7784万 | +2.08% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 125,420株（0.67%）+0.08% |
| 10/29 | 3,850 | 3,865 | 3,775 | 3,785 | -0.79% | 53,500 | 707億3685万 | +0.91% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 110,920株（0.59%）-0.07% |
| 10/28 | 3,910 | 3,915 | 3,810 | 3,815 | -2.18% | 62,800 | 712億9751万 | +1.68% |
| 10/27 | 3,905 | 3,925 | 3,895 | 3,900 | +1.04% | 56,800 | 728億8605万 | +3.97% |
| 10/24 | 3,785 | 3,870 | 3,785 | 3,860 | +1.98% | 43,600 | 721億3850万 | +2.99% |
| 10/23 | 3,755 | 3,810 | 3,750 | 3,785 | +0.26% | 57,000 | 707億3685万 | +1.01% |
| 10/22 | 3,695 | 3,790 | 3,675 | 3,775 | +3% | 101,900 | 705億4996万 | +0.64% |
| 10/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 124,620株（0.66%）-0.13% |
| 10/21 | 3,635 | 3,695 | 3,635 | 3,665 | +0.83% | 25,200 | 684億9420万 | -2.34% |
| 10/20 | 3,665 | 3,665 | 3,615 | 3,635 | +0.69% | 28,600 | 679億3354万 | -3.32% |
| 10/17 | 3,650 | 3,675 | 3,565 | 3,610 | -2.43% | 48,700 | 674億6632万 | -4.17% |
| 10/16 | 3,685 | 3,715 | 3,670 | 3,700 | +1.51% | 41,300 | 691億4831万 | -1.99% |
| 10/15 | 3,590 | 3,665 | 3,580 | 3,645 | +2.24% | 41,300 | 681億2043万 | -3.6% |
| 10/14 | 3,590 | 3,620 | 3,545 | 3,565 | -2.6% | 72,100 | 666億2533万 | -5.89% |
| 10/10 | 3,725 | 3,725 | 3,645 | 3,660 | -3.17% | 50,100 | 684億76万 | -3.63% |
| 10/09 | 3,765 | 3,785 | 3,740 | 3,780 | +0.53% | 37,600 | 706億4341万 | -0.66% |
| 10/08 | 3,815 | 3,830 | 3,750 | 3,760 | -1.7% | 39,800 | 702億6963万 | -1.23% |
| 10/07 | 3,855 | 3,870 | 3,825 | 3,825 | -0.52% | 46,600 | 714億8440万 | +0.5% |
| 10/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 149,316株（0.79%）-0.07% |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 161,016株（0.86%）-0.13% |
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。
