| 2026 |
| 03/06 | 1,804 | 1,814 | 1,792 | 1,814 | +0.78% | 92,200 | 441億3707万 | -1.36% |
| 03/05 | 1,797 | 1,811 | 1,789 | 1,800 | +2.16% | 106,600 | 437億9644万 | -2.07% |
| 03/04 | 1,780 | 1,788 | 1,745 | 1,762 | -1.73% | 217,400 | 428億7184万 | -4.19% |
| 03/04 | （空売り報告）BNP Paribas Financial Markets SNC 136,848株（0.56%）新規 |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 151,493株（0.62%）-0.09% |
| 03/03 | 1,810 | 1,815 | 1,793 | 1,793 | -1.65% | 140,100 | 436億2612万 | -2.66% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 172,893株（0.71%）+0.09% |
| 03/02 | 1,820 | 1,835 | 1,804 | 1,823 | -0.87% | 165,900 | 443億5606万 | -1.14% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 152,393株（0.62%）+0.09% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 158,916株（0.65%）-0.05% |
| 02/27 | 1,814 | 1,839 | 1,807 | 1,839 | +1.38% | 191,500 | 447億4536万 | -0.38% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 130,493株（0.53%）再IN |
| 02/26 | 1,829 | 1,843 | 1,812 | 1,814 | -4.12% | 426,300 | 441億3707万 | -1.73% |
| 02/25 | 1,894 | 1,894 | 1,886 | 1,892 | +0.11% | 290,400 | 460億3492万 | +2.38% |
| 02/24 | 1,895 | 1,895 | 1,882 | 1,890 | +0.37% | 200,600 | 459億8626万 | +2.33% |
| 02/20 | 1,890 | 1,893 | 1,869 | 1,883 | -0.37% | 137,400 | 458億1594万 | +2% |
| 02/19 | 1,878 | 1,890 | 1,874 | 1,890 | +0.64% | 129,400 | 459億8626万 | +2.38% |
| 02/18 | 1,868 | 1,879 | 1,858 | 1,878 | +1.24% | 169,000 | 456億9428万 | +1.79% |
| 02/18 | （空売り報告）Diversified Select Opportunities, LLC 121,700株（0.5%）新規 |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 170,716株（0.7%）+0.02% |
| 02/17 | 1,873 | 1,876 | 1,853 | 1,855 | -0.43% | 235,600 | 451億3466万 | +0.54% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 167,216株（0.68%）-0.03% |
| 02/16 | 1,861 | 1,865 | 1,850 | 1,863 | +0.7% | 247,700 | 453億2931万 | +1.09% |
| 02/13 | 1,858 | 1,860 | 1,845 | 1,850 | +0.11% | 195,000 | 450億1300万 | +0.49% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 114,393株（0.47%）-0.12%義務消失 |
| 02/12 | 1,850 | 1,853 | 1,846 | 1,848 | -0.16% | 235,400 | 449億6434万 | +0.43% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 175,116株（0.71%）+0.04% |
| 02/10 | 1,840 | 1,851 | 1,838 | 1,851 | +0.6% | 143,600 | 450億3733万 | +0.71% |
| 02/09 | 1,848 | 1,851 | 1,837 | 1,840 | +0.33% | 230,600 | 447億6969万 | +0.27% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 164,216株（0.67%）-0.04% |
| 02/06 | 1,835 | 1,836 | 1,825 | 1,834 | +0.33% | 139,600 | 446億2370万 | +0.05% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 144,993株（0.59%）-0.01% |
| 02/05 | 1,850 | 1,853 | 1,825 | 1,828 | -0.76% | 249,200 | 444億7771万 | -0.16% |
| 02/04 | 1,842 | 1,845 | 1,829 | 1,842 | +0.93% | 123,700 | 448億1835万 | +0.71% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 174,916株（0.71%）+0.07% |
| 02/03 | 1,830 | 1,831 | 1,816 | 1,825 | +0.33% | 111,600 | 444億472万 | 0% |
| 02/02 | 1,838 | 1,841 | 1,818 | 1,819 | -0.11% | 152,300 | 442億5873万 | -0.22% |
| 01/30 | 1,812 | 1,825 | 1,804 | 1,821 | +0.61% | 71,300 | 443億739万 | +0.05% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 155,816株（0.64%）再IN |
| 01/29 | 1,810 | 1,813 | 1,797 | 1,810 | 0% | 116,900 | 440億3975万 | -0.39% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 146,893株（0.6%）+0.09% |
| 01/28 | 1,821 | 1,821 | 1,810 | 1,810 | -0.71% | 97,400 | 440億3975万 | -0.28% |
| 01/27 | 1,826 | 1,831 | 1,821 | 1,823 | -0.44% | 88,700 | 443億5606万 | +0.55% |
| 01/26 | 1,837 | 1,840 | 1,825 | 1,831 | -0.87% | 131,000 | 445億5071万 | +1.16% |
| 01/23 | 1,855 | 1,862 | 1,842 | 1,847 | -0.7% | 95,700 | 449億4001万 | +2.27% |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 125,893株（0.51%）再IN |
| 01/22 | 1,850 | 1,868 | 1,846 | 1,860 | +1.09% | 87,200 | 452億5632万 | +3.22% |
| 01/21 | 1,851 | 1,852 | 1,826 | 1,840 | -1.08% | 133,400 | 447億6969万 | +2.39% |
| 01/20 | 1,869 | 1,872 | 1,858 | 1,860 | -0.43% | 107,300 | 452億5632万 | +3.79% |
| 01/19 | 1,875 | 1,877 | 1,862 | 1,868 | -0.21% | 133,900 | 454億5097万 | +4.53% |
| 01/16 | 1,873 | 1,880 | 1,868 | 1,872 | -0.37% | 85,900 | 455億4829万 | +5.11% |
| 01/15 | 1,867 | 1,884 | 1,862 | 1,879 | +0.64% | 87,200 | 457億1861万 | +5.86% |
| 01/14 | 1,867 | 1,874 | 1,858 | 1,867 | -0.16% | 140,700 | 454億2664万 | +5.54% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 120,216株（0.49%）-0.03%義務消失 |
| 01/13 | 1,888 | 1,888 | 1,850 | 1,870 | +2.8% | 223,600 | 454億9963万 | +6.01% |
| 01/09 | （IR情報）16:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/09 | （IR情報）16:00 機構変更及び人事異動に関するお知らせ |
| 01/09 | （IR情報）16:00 株主優待制度の変更に関するお知らせ |
| 01/09 | 1,818 | 1,828 | 1,815 | 1,819 | +0.33% | 96,900 | 442億5873万 | +3.47% |
| 01/08 | 1,813 | 1,817 | 1,807 | 1,813 | +0.06% | 63,500 | 441億1274万 | +3.3% |
| 01/07 | 1,805 | 1,824 | 1,799 | 1,812 | +0.5% | 94,600 | 440億8841万 | +3.42% |
| 01/06 | 1,793 | 1,805 | 1,793 | 1,803 | +0.67% | 85,600 | 438億6943万 | +3.03% |
| 01/05 | 1,790 | 1,794 | 1,779 | 1,791 | +0.17% | 84,600 | 435億7745万 | +2.4% |
| 2025 |
| 12/30 | 1,788 | 1,794 | 1,780 | 1,788 | +0.34% | 85,000 | 435億446万 | +2.29% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 128,316株（0.52%）再IN |
| 12/29 | 1,769 | 1,782 | 1,763 | 1,782 | +1.02% | 102,700 | 433億5847万 | +2.06% |
| 12/26 | 1,763 | 1,766 | 1,760 | 1,764 | +0.17% | 52,200 | 429億2051万 | +1.09% |
| 12/25 | 1,763 | 1,768 | 1,758 | 1,761 | +0.23% | 56,100 | 428億4751万 | +0.97% |
| 12/24 | 1,755 | 1,766 | 1,755 | 1,757 | -0.34% | 45,600 | 427億5019万 | +0.8% |
| 12/23 | 1,744 | 1,764 | 1,744 | 1,763 | +1.09% | 72,700 | 428億9618万 | +1.26% |
| 12/22 | 1,744 | 1,752 | 1,741 | 1,744 | 0% | 71,800 | 424億3388万 | +0.17% |
| 12/19 | 1,755 | 1,761 | 1,744 | 1,744 | -0.74% | 71,800 | 424億3388万 | +0.17% |
| 12/18 | 1,748 | 1,763 | 1,748 | 1,757 | +0.51% | 63,300 | 427億5019万 | +0.92% |
| 12/17 | 1,756 | 1,756 | 1,746 | 1,748 | -0.17% | 35,600 | 425億3121万 | +0.46% |
| 12/16 | 1,750 | 1,759 | 1,747 | 1,751 | +0.34% | 83,400 | 426億420万 | +0.63% |
| 12/15 | 1,727 | 1,745 | 1,727 | 1,745 | +1.04% | 66,500 | 424億5821万 | +0.35% |
| 12/12 | 1,730 | 1,735 | 1,724 | 1,727 | +0.41% | 74,000 | 420億2025万 | -0.63% |
| 12/11 | 1,739 | 1,739 | 1,720 | 1,720 | -0.64% | 73,300 | 418億4993万 | -0.98% |
| 12/10 | 1,726 | 1,732 | 1,726 | 1,731 | +0.41% | 52,200 | 421億1757万 | -0.35% |
| 12/09 | 1,727 | 1,729 | 1,716 | 1,724 | -0.06% | 66,900 | 419億4725万 | -0.69% |
| 12/08 | 1,728 | 1,736 | 1,721 | 1,725 | 0% | 67,500 | 419億7158万 | -0.63% |
| 12/05 | 1,730 | 1,733 | 1,725 | 1,725 | -0.29% | 45,100 | 419億7158万 | -0.58% |
| 12/04 | 1,734 | 1,735 | 1,729 | 1,730 | -0.17% | 42,500 | 420億9324万 | -0.23% |
| 12/03 | 1,735 | 1,739 | 1,728 | 1,733 | -0.63% | 52,900 | 421億6623万 | -0.06% |
| 12/02 | 1,739 | 1,745 | 1,733 | 1,744 | +0.4% | 39,000 | 424億3388万 | +0.52% |
| 12/01 | 1,764 | 1,764 | 1,737 | 1,737 | -1.64% | 54,800 | 422億6356万 | +0.06% |
| 11/28 | 1,769 | 1,778 | 1,762 | 1,766 | -0.17% | 59,500 | 429億6917万 | +1.67% |
| 11/27 | 1,760 | 1,770 | 1,757 | 1,769 | +0.63% | 36,700 | 430億4216万 | +1.84% |
| 11/26 | 1,759 | 1,764 | 1,753 | 1,758 | +0.46% | 30,600 | 427億7452万 | +1.21% |
| 11/25 | 1,758 | 1,762 | 1,750 | 1,750 | -0.28% | 45,600 | 425億7987万 | +0.75% |
| 11/21 | 1,735 | 1,755 | 1,735 | 1,755 | +1.15% | 60,800 | 427億152万 | +1.04% |
| 11/20 | 1,730 | 1,741 | 1,730 | 1,735 | +0.52% | 39,400 | 422億1490万 | -0.12% |
| 11/19 | 1,727 | 1,735 | 1,725 | 1,726 | -0.12% | 54,200 | 419億9592万 | -0.58% |
| 11/18 | 1,740 | 1,749 | 1,725 | 1,728 | -1.09% | 63,200 | 420億4458万 | -0.46% |
| 11/17 | 1,748 | 1,752 | 1,741 | 1,747 | -0.06% | 61,400 | 425億687万 | +0.69% |
| 11/14 | 1,739 | 1,751 | 1,735 | 1,748 | +0.23% | 51,000 | 425億3121万 | +0.75% |
| 11/13 | 1,745 | 1,752 | 1,741 | 1,744 | -0.06% | 38,700 | 424億3388万 | +0.58% |
| 11/12 | 1,745 | 1,754 | 1,744 | 1,745 | +0.23% | 61,200 | 424億5821万 | +0.69% |
| 11/11 | 1,738 | 1,741 | 1,722 | 1,741 | +0.58% | 46,700 | 423億6089万 | +0.46% |
| 11/10 | 1,724 | 1,735 | 1,718 | 1,731 | +0.64% | 62,200 | 421億1757万 | 0% |
| 11/07 | 1,705 | 1,720 | 1,704 | 1,720 | +0.88% | 61,300 | 418億4993万 | -0.52% |
| 11/06 | 1,704 | 1,714 | 1,703 | 1,705 | +0.24% | 46,000 | 414億8496万 | -1.33% |
| 11/05 | 1,710 | 1,715 | 1,700 | 1,701 | -0.99% | 97,400 | 413億8763万 | -1.62% |
| 11/04 | 1,712 | 1,721 | 1,703 | 1,718 | +0.29% | 78,900 | 418億126万 | -0.75% |
| 10/31 | 1,706 | 1,713 | 1,703 | 1,713 | +0.41% | 66,200 | 416億7961万 | -1.1% |
| 10/30 | 1,700 | 1,710 | 1,697 | 1,706 | +0.35% | 104,700 | 415億929万 | -1.61% |
| 10/29 | 1,733 | 1,733 | 1,700 | 1,700 | -2.13% | 96,000 | 413億6330万 | -2.07% |
| 10/28 | 1,761 | 1,761 | 1,737 | 1,737 | -1.19% | 77,600 | 422億6356万 | -0.06% |
| 10/27 | 1,755 | 1,764 | 1,754 | 1,758 | +0.4% | 49,900 | 427億7452万 | +1.15% |
| 10/24 | 1,774 | 1,775 | 1,751 | 1,751 | -0.96% | 45,500 | 426億420万 | +0.81% |
| 10/23 | 1,773 | 1,778 | 1,768 | 1,768 | -0.28% | 51,700 | 430億1783万 | +1.78% |
| 10/22 | 1,766 | 1,777 | 1,766 | 1,773 | +0.62% | 151,100 | 431億3949万 | +2.13% |
| 10/21 | 1,762 | 1,774 | 1,760 | 1,762 | 0% | 79,500 | 428億7184万 | +1.56% |
| 10/20 | 1,758 | 1,765 | 1,755 | 1,762 | +0.4% | 97,500 | 428億7184万 | +1.61% |
| 10/17 | 1,742 | 1,755 | 1,738 | 1,755 | +0.8% | 58,200 | 427億152万 | +1.27% |
| 10/16 | 1,732 | 1,744 | 1,728 | 1,741 | +1.04% | 78,500 | 423億6089万 | +0.52% |
| 10/15 | 1,718 | 1,732 | 1,717 | 1,723 | +0.41% | 85,400 | 419億2292万 | -0.52% |
| 10/14 | 1,701 | 1,722 | 1,700 | 1,716 | +0.18% | 163,300 | 417億5260万 | -0.98% |
| 10/10 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/10 | 1,720 | 1,727 | 1,708 | 1,713 | -1.21% | 88,100 | 416億7961万 | -1.21% |
| 10/09 | 1,735 | 1,737 | 1,728 | 1,734 | 0% | 70,400 | 421億9057万 | -0.06% |
| 10/08 | 1,732 | 1,742 | 1,731 | 1,734 | +0.23% | 71,200 | 421億9057万 | -0.06% |
| 10/07 | 1,720 | 1,730 | 1,713 | 1,730 | +0.52% | 77,900 | 420億9324万 | -0.23% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,845株（0.49%）-0.01%義務消失 |
| 10/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,345株（0.5%）再IN |
| 10/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,445株（0.49%）-0.1%義務消失 |
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。
