| 2026 |
| 03/09 | 1,900 | 1,930 | 1,891 | 1,923 | -2.04% | 271,700 | 1000億3695万 | -6.24% |
| 03/06 | 1,960 | 1,975 | 1,946 | 1,963 | -0.86% | 184,500 | 1021億1780万 | -4.43% |
| 03/05 | 1,986 | 2,004 | 1,968 | 1,980 | +2.06% | 202,900 | 1030億216万 | -3.6% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 277,676株（0.53%）-0.01% |
| 03/04 | 1,968 | 1,977 | 1,905 | 1,940 | -2.66% | 563,700 | 1009億2131万 | -5.55% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 283,476株（0.54%）-0.05% |
| 03/03 | 2,016 | 2,021 | 1,986 | 1,993 | -1.39% | 399,000 | 1036億7844万 | -3.06% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 311,176株（0.59%）-0.03% |
| 03/02 | 2,010 | 2,035 | 1,995 | 2,021 | -1.32% | 405,300 | 1051億3504万 | -1.8% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 324,392株（0.62%）-0.05% |
| 02/27 | 2,010 | 2,048 | 1,999 | 2,048 | +2.2% | 558,700 | 1065億3961万 | -0.49% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 348,892株（0.67%）-0.03% |
| 02/26 | 1,976 | 2,018 | 1,970 | 2,004 | -5.2% | 1,896,500 | 1042億5067万 | -2.58% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 367,692株（0.7%）-0.02% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 201,096株（0.38%）-0.16%義務消失 |
| 02/25 | 2,143 | 2,143 | 2,111 | 2,114 | -0.89% | 1,541,100 | 1099億7302万 | +2.72% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 374,792株（0.72%）+0.09% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 280,996株（0.54%）-0.07% |
| 02/24 | 2,130 | 2,142 | 2,120 | 2,133 | +0.99% | 789,000 | 1109億6142万 | +3.85% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 329,492株（0.63%）+0.08% |
| 02/20 | 2,127 | 2,127 | 2,110 | 2,112 | -0.85% | 556,800 | 1098億6897万 | +3.02% |
| 02/20 | （空売り報告）シティグループ証券 1,374,843株（2.64%）+1.33% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 287,192株（0.55%）新規 |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 319,396株（0.61%）+0.1% |
| 02/19 | 2,130 | 2,133 | 2,119 | 2,130 | +0.24% | 392,200 | 1108億536万 | +4.11% |
| 02/19 | （空売り報告）シティグループ証券 685,843株（1.31%）新規 |
| 02/18 | 2,128 | 2,133 | 2,116 | 2,125 | +0.57% | 338,800 | 1105億4525万 | +4.12% |
| 02/17 | 2,112 | 2,125 | 2,096 | 2,113 | +0.09% | 347,800 | 1099億2100万 | +3.73% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 266,696株（0.51%）新規 |
| 02/16 | （IR情報）16:00 主要株主の異動に関するお知らせ |
| 02/16 | （IR情報）16:00 当社子会社の従業員に対する譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 02/16 | 2,111 | 2,121 | 2,086 | 2,111 | -0.09% | 815,600 | 1098億1695万 | +3.94% |
| 02/13 | 2,118 | 2,123 | 2,082 | 2,113 | -0.56% | 610,400 | 1099億2100万 | +4.29% |
| 02/12 | 2,100 | 2,130 | 2,087 | 2,125 | +2.16% | 554,200 | 1105億4525万 | +5.15% |
| 02/10 | 2,069 | 2,084 | 2,061 | 2,080 | +1.02% | 460,000 | 1082億429万 | +3.23% |
| 02/09 | 2,080 | 2,080 | 2,057 | 2,059 | +0.19% | 487,200 | 1071億1185万 | +2.44% |
| 02/06 | （5%ルール）SMBC日興証券（2.44%）三井住友銀行（3.83%） |
| 02/06 | 2,063 | 2,063 | 2,048 | 2,055 | +0.15% | 353,700 | 1069億376万 | +2.49% |
| 02/05 | 2,072 | 2,074 | 2,046 | 2,052 | +0.34% | 536,700 | 1067億4770万 | +2.6% |
| 02/04 | 2,028 | 2,050 | 2,012 | 2,045 | +1.24% | 470,500 | 1063億8355万 | +2.51% |
| 02/03 | 2,028 | 2,028 | 2,011 | 2,020 | +0.85% | 308,700 | 1050億8301万 | +1.51% |
| 02/02 | 2,024 | 2,032 | 2,003 | 2,003 | -0.6% | 435,500 | 1041億9865万 | +0.91% |
| 01/30 | 1,987 | 2,019 | 1,987 | 2,015 | +1.41% | 359,100 | 1048億2291万 | +1.66% |
| 01/29 | 1,986 | 1,990 | 1,971 | 1,987 | +0.46% | 430,300 | 1033億6631万 | +0.56% |
| 01/28 | 1,982 | 1,984 | 1,966 | 1,978 | -0.35% | 393,700 | 1028億9812万 | +0.3% |
| 01/27 | 1,985 | 1,999 | 1,970 | 1,985 | -0.15% | 290,200 | 1032億6227万 | +0.92% |
| 01/26 | 2,010 | 2,014 | 1,988 | 1,988 | -2.5% | 461,900 | 1034億1833万 | +1.33% |
| 01/23 | （IR情報）16:00 当社子会社の従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 01/23 | （IR情報）16:00 業績予想に関するお知らせ |
| 01/23 | 2,035 | 2,046 | 2,026 | 2,039 | +0.64% | 157,000 | 1060億7142万 | +4.19% |
| 01/22 | 2,027 | 2,035 | 2,020 | 2,026 | +0.45% | 207,800 | 1053億9514万 | +3.84% |
| 01/21 | 2,007 | 2,017 | 2,001 | 2,017 | -0.1% | 144,200 | 1049億2695万 | +3.76% |
| 01/20 | 2,016 | 2,027 | 2,007 | 2,019 | +0.15% | 151,200 | 1050億3099万 | +4.18% |
| 01/19 | 2,041 | 2,042 | 2,009 | 2,016 | -0.88% | 254,200 | 1048億7493万 | +4.4% |
| 01/16 | 2,022 | 2,043 | 2,014 | 2,034 | +0.54% | 220,400 | 1058億1131万 | +5.66% |
| 01/15 | 2,015 | 2,040 | 2,010 | 2,023 | +0.95% | 388,300 | 1052億3908万 | +5.42% |
| 01/14 | 1,998 | 2,016 | 1,991 | 2,004 | -0.25% | 494,900 | 1042億5067万 | +4.81% |
| 01/13 | 1,997 | 2,026 | 1,991 | 2,009 | +1.41% | 363,500 | 1045億1078万 | +5.4% |
| 01/09 | （IR情報）16:00 2026年2月期第3四半期連結決算の概要 |
| 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 | 1,991 | 1,999 | 1,975 | 1,981 | -0.25% | 283,300 | 1030億5418万 | +4.26% |
| 01/08 | 1,991 | 2,003 | 1,986 | 1,986 | -0.05% | 158,400 | 1033億1429万 | +4.8% |
| 01/07 | 1,977 | 1,999 | 1,968 | 1,987 | +0.71% | 177,400 | 1033億6631万 | +5.08% |
| 01/06 | 1,966 | 1,978 | 1,959 | 1,973 | +0.66% | 185,600 | 1026億3801万 | +4.5% |
| 01/05 | 1,950 | 1,962 | 1,934 | 1,960 | +1.66% | 303,100 | 1019億6174万 | +4.03% |
| 2025 |
| 12/30 | 1,930 | 1,940 | 1,923 | 1,928 | -0.05% | 163,500 | 1002億9706万 | +2.55% |
| 12/29 | 1,918 | 1,933 | 1,918 | 1,929 | +0.57% | 196,600 | 1003億4908万 | +2.72% |
| 12/26 | 1,925 | 1,930 | 1,906 | 1,918 | -0.36% | 126,600 | 997億7684万 | +2.29% |
| 12/25 | 1,904 | 1,926 | 1,903 | 1,925 | +1.16% | 68,100 | 1001億4099万 | +2.94% |
| 12/24 | 1,909 | 1,918 | 1,895 | 1,903 | -0.26% | 103,200 | 989億9652万 | +2.04% |
| 12/24 | （空売り報告）J.P. MORGAN SECURITIES PLC 500株（0%）-0.54%義務消失 |
| 12/23 | 1,892 | 1,908 | 1,888 | 1,908 | +1.22% | 111,500 | 992億5663万 | +2.53% |
| 12/22 | 1,885 | 1,885 | 1,872 | 1,885 | +0.75% | 106,300 | 980億6014万 | +1.51% |
| 12/19 | 1,863 | 1,877 | 1,860 | 1,871 | +0.43% | 140,700 | 973億3184万 | +0.86% |
| 12/18 | 1,868 | 1,870 | 1,857 | 1,863 | -0.16% | 89,600 | 969億1567万 | +0.54% |
| 12/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 283,876株（0.54%）再IN |
| 12/17 | 1,867 | 1,867 | 1,851 | 1,866 | +0.38% | 71,300 | 970億7174万 | +0.76% |
| 12/16 | 1,882 | 1,882 | 1,859 | 1,859 | -0.75% | 77,700 | 967億759万 | +0.49% |
| 12/15 | 1,850 | 1,875 | 1,850 | 1,873 | +0.05% | 165,700 | 974億3588万 | +1.3% |
| 12/12 | 1,855 | 1,873 | 1,852 | 1,872 | +1.35% | 99,400 | 973億8386万 | +1.35% |
| 12/11 | 1,872 | 1,872 | 1,842 | 1,847 | -0.43% | 90,200 | 960億8333万 | +0.16% |
| 12/10 | 1,870 | 1,877 | 1,855 | 1,855 | -0.8% | 127,000 | 964億9950万 | +0.76% |
| 12/09 | 1,880 | 1,886 | 1,863 | 1,870 | -0.27% | 107,300 | 972億7982万 | +1.74% |
| 12/08 | 1,863 | 1,875 | 1,857 | 1,875 | +1.13% | 88,800 | 975億3993万 | +2.24% |
| 12/05 | 1,867 | 1,870 | 1,850 | 1,854 | -0.27% | 98,700 | 964億4748万 | +1.31% |
| 12/04 | 1,846 | 1,865 | 1,844 | 1,859 | +0.92% | 131,400 | 967億759万 | +1.75% |
| 12/03 | 1,870 | 1,870 | 1,842 | 1,842 | -1.07% | 159,800 | 958億2322万 | +0.99% |
| 12/02 | 1,884 | 1,885 | 1,859 | 1,862 | -1.06% | 89,100 | 968億6365万 | +2.08% |
| 12/01 | 1,910 | 1,910 | 1,876 | 1,882 | -1.47% | 171,000 | 979億408万 | +3.24% |
| 11/28 | 1,880 | 1,911 | 1,876 | 1,910 | +1.76% | 146,500 | 993億6067万 | +4.95% |
| 11/27 | 1,876 | 1,888 | 1,869 | 1,877 | 0% | 93,400 | 976億4397万 | +3.36% |
| 11/26 | 1,870 | 1,883 | 1,863 | 1,877 | +0.7% | 153,200 | 976億4397万 | +3.53% |
| 11/25 | 1,857 | 1,864 | 1,848 | 1,864 | +0.38% | 110,000 | 969億6769万 | +2.98% |
| 11/21 | 1,807 | 1,857 | 1,806 | 1,857 | +2.88% | 153,700 | 966億354万 | +2.82% |
| 11/20 | 1,818 | 1,818 | 1,800 | 1,805 | +0.33% | 78,600 | 938億9844万 | +0.11% |
| 11/19 | 1,799 | 1,808 | 1,793 | 1,799 | 0% | 88,800 | 935億8631万 | -0.11% |
| 11/18 | 1,807 | 1,812 | 1,792 | 1,799 | -0.61% | 86,500 | 935億8631万 | 0% |
| 11/17 | 1,825 | 1,825 | 1,810 | 1,810 | -1.04% | 63,400 | 941億5854万 | +0.67% |
| 11/14 | 1,824 | 1,832 | 1,818 | 1,829 | +0.11% | 69,400 | 951億4695万 | +1.67% |
| 11/13 | 1,834 | 1,837 | 1,821 | 1,827 | +0.05% | 53,400 | 950億4290万 | +1.61% |
| 11/12 | 1,821 | 1,831 | 1,816 | 1,826 | +0.38% | 71,200 | 949億9088万 | +1.5% |
| 11/11 | 1,846 | 1,847 | 1,809 | 1,819 | -0.98% | 87,800 | 946億2673万 | +1.11% |
| 11/10 | 1,828 | 1,837 | 1,815 | 1,837 | +1.27% | 88,500 | 955億6312万 | +2.17% |
| 11/07 | 1,793 | 1,814 | 1,793 | 1,814 | +1.17% | 88,000 | 943億6663万 | +1% |
| 11/06 | 1,779 | 1,797 | 1,773 | 1,793 | +0.79% | 101,700 | 932億7418万 | -0.17% |
| 11/05 | 1,787 | 1,787 | 1,765 | 1,779 | -0.56% | 148,900 | 925億4588万 | -1.06% |
| 11/04 | 1,776 | 1,791 | 1,768 | 1,789 | +0.79% | 105,800 | 930億6610万 | -0.72% |
| 10/31 | 1,775 | 1,775 | 1,761 | 1,775 | +0.57% | 111,900 | 923億3780万 | -1.77% |
| 10/30 | 1,780 | 1,781 | 1,765 | 1,765 | -0.34% | 441,700 | 918億1758万 | -2.59% |
| 10/29 | 1,801 | 1,804 | 1,771 | 1,771 | -1.28% | 164,700 | 921億2971万 | -2.53% |
| 10/28 | 1,830 | 1,830 | 1,788 | 1,794 | -1.97% | 218,000 | 933億2620万 | -1.48% |
| 10/27 | 1,840 | 1,845 | 1,829 | 1,830 | -0.33% | 112,000 | 951億9897万 | +0.27% |
| 10/24 | 1,830 | 1,836 | 1,820 | 1,836 | +0.71% | 94,500 | 955億1110万 | +0.49% |
| 10/23 | 1,816 | 1,827 | 1,808 | 1,823 | +0.66% | 92,200 | 948億3482万 | -0.33% |
| 10/22 | 1,809 | 1,819 | 1,806 | 1,811 | +0.72% | 194,900 | 942億1056万 | -1.09% |
| 10/21 | 1,807 | 1,810 | 1,793 | 1,798 | -0.11% | 119,100 | 935億3429万 | -1.91% |
| 10/20 | 1,798 | 1,808 | 1,793 | 1,800 | +1.47% | 110,800 | 936億3833万 | -2.01% |
| 10/17 | 1,778 | 1,778 | 1,764 | 1,774 | +0.23% | 79,400 | 922億8578万 | -3.59% |
| 10/16 | 1,783 | 1,783 | 1,769 | 1,770 | +0.45% | 103,300 | 920億7769万 | -4.01% |
| 10/15 | 1,763 | 1,769 | 1,756 | 1,762 | +1.26% | 109,200 | 916億6152万 | -4.65% |
| 10/14 | 1,745 | 1,765 | 1,730 | 1,740 | -2.52% | 447,800 | 905億1705万 | -6.1% |
| 10/10 | （IR情報）16:00 2026年2月期第2四半期連結決算の概要 |
| 10/10 | （IR情報）16:00 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 | 1,795 | 1,807 | 1,779 | 1,785 | -1.71% | 193,500 | 928億5801万 | -3.88% |
| 10/09 | 1,822 | 1,827 | 1,808 | 1,816 | -0.11% | 96,100 | 944億7067万 | -2.37% |
| 10/08 | 1,840 | 1,850 | 1,815 | 1,818 | -1.25% | 113,700 | 945億7471万 | -2.31% |
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。
