| 2026 |
| 05/13 | 934 | 946 | 933 | 941 | +0.86% | 102,100 | 323億3219万 | -4.76% |
| 05/12 | 949 | 957 | 933 | 933 | -2% | 245,000 | 320億5731万 | -5.95% |
| 05/11 | 954 | 962 | 949 | 952 | -0.1% | 103,400 | 327億1014万 | -4.42% |
| 05/08 | 950 | 962 | 946 | 953 | +0.32% | 152,000 | 327億4450万 | -4.6% |
| 05/08 | （空売り報告）Nomura International plc 170,975株（0.49%）-0.01%義務消失 |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 216,483株（0.63%）+0.11% |
| 05/07 | 963 | 963 | 950 | 950 | -0.42% | 174,200 | 326億4142万 | -5.09% |
| 05/07 | （空売り報告）Nomura International plc 172,334株（0.5%）再IN |
| 05/01 | （IR情報）15:30 (訂正・数値データ訂正)2026年2月期決算短信〔日本基準〕(連結) |
| 05/01 | 969 | 969 | 954 | 954 | -1.34% | 148,700 | 327億7886万 | -5.07% |
| 05/01 | （空売り報告）Numeric Investors LLC 175,000株（0.5%）再IN |
| 04/30 | 975 | 975 | 961 | 967 | -0.92% | 97,100 | 332億2553万 | -4.16% |
| 04/28 | 970 | 976 | 965 | 976 | +1.04% | 115,700 | 335億3477万 | -3.65% |
| 04/28 | （空売り報告）Numeric Investors LLC 169,200株（0.49%）-0.02%義務消失 |
| 04/28 | （空売り報告）JPM Securities Japan Co Ltd. 173,793株（0.5%）再IN |
| 04/28 | （空売り報告）Nomura International plc 171,615株（0.49%）-0.05%義務消失 |
| 04/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 180,387株（0.52%）再IN |
| 04/27 | 961 | 969 | 959 | 966 | +0.63% | 98,600 | 331億9117万 | -4.83% |
| 04/24 | 967 | 969 | 958 | 960 | -0.62% | 98,000 | 329億8502万 | -5.7% |
| 04/23 | 973 | 974 | 960 | 966 | -0.72% | 177,600 | 331億9117万 | -5.39% |
| 04/23 | （空売り報告）Diversified Select Opportunities, LLC 211,400株（0.61%）+0.02% |
| 04/23 | （空売り報告）Nomura International plc 186,940株（0.54%）新規 |
| 04/22 | 981 | 982 | 972 | 973 | -0.82% | 137,900 | 334億3169万 | -4.98% |
| 04/21 | 999 | 1,001 | 980 | 981 | -1.6% | 167,200 | 337億656万 | -4.48% |
| 04/20 | 998 | 1,000 | 991 | 997 | +0.3% | 67,300 | 342億5631万 | -3.2% |
| 04/17 | 992 | 995 | 985 | 994 | +0.61% | 101,900 | 341億5323万 | -3.59% |
| 04/16 | 989 | 995 | 984 | 988 | +0.61% | 117,100 | 339億4708万 | -4.45% |
| 04/15 | 989 | 1,000 | 978 | 982 | +0.2% | 233,800 | 337億4092万 | -5.39% |
| 04/14 | 1,011 | 1,012 | 977 | 980 | -2.58% | 449,500 | 336億7220万 | -5.86% |
| 04/14 | （空売り報告）JPM Securities Japan Co Ltd. 170,193株（0.49%）-0.01%義務消失 |
| 04/13 | 1,025 | 1,040 | 1,004 | 1,006 | -4.01% | 367,300 | 345億6555万 | -3.64% |
| 04/10 | （IR情報）15:30 2026年2月期通期業績予想(連結・個別)と実績値との差異に関するお知らせ |
| 04/10 | （IR情報）15:30 2026年2月期決算短信[日本基準](連結) |
| 04/10 | 1,053 | 1,060 | 1,043 | 1,048 | -0.19% | 136,700 | 360億864万 | +0.1% |
| 04/10 | （空売り報告）JPM Securities Japan Co Ltd. 173,593株（0.5%）再IN |
| 04/09 | 1,065 | 1,069 | 1,049 | 1,050 | -0.66% | 105,200 | 360億7736万 | +0.19% |
| 04/08 | 1,062 | 1,068 | 1,050 | 1,057 | +0.76% | 133,700 | 363億1788万 | +0.86% |
| 04/08 | （空売り報告）Man Solutions Limited 177,200株（0.51%）再IN |
| 04/08 | （空売り報告）Numeric Investors LLC 175,500株（0.51%）新規 |
| 04/07 | 1,046 | 1,058 | 1,046 | 1,049 | +0.19% | 82,100 | 360億4300万 | 0% |
| 04/06 | 1,048 | 1,048 | 1,041 | 1,047 | +0.67% | 75,400 | 359億7428万 | -0.29% |
| 04/03 | 1,041 | 1,045 | 1,037 | 1,040 | +0.58% | 31,000 | 357億3377万 | -1.23% |
| 04/03 | （空売り報告）JPM Securities Japan Co Ltd. 169,693株（0.49%）-0.01%義務消失 |
| 04/02 | 1,045 | 1,051 | 1,030 | 1,034 | -0.19% | 71,800 | 355億2761万 | -1.99% |
| 04/01 | 1,031 | 1,036 | 1,024 | 1,036 | +1.97% | 82,300 | 355億9633万 | -2.08% |
| 04/01 | （空売り報告）JPM Securities Japan Co Ltd. 172,693株（0.5%）新規 |
| 03/31 | 1,020 | 1,029 | 1,016 | 1,016 | -0.39% | 76,000 | 349億914万 | -4.24% |
| 03/30 | 1,030 | 1,030 | 1,011 | 1,020 | -2.86% | 170,500 | 350億4658万 | -4.23% |
| 03/27 | 1,045 | 1,053 | 1,039 | 1,050 | -0.28% | 202,800 | 360億7736万 | -1.78% |
| 03/26 | 1,053 | 1,053 | 1,035 | 1,053 | -0.19% | 149,700 | 361億8044万 | -1.77% |
| 03/26 | （空売り報告）Diversified Select Opportunities, LLC 206,000株（0.59%）-0.09% |
| 03/25 | 1,042 | 1,057 | 1,042 | 1,055 | +1.54% | 121,400 | 362億4916万 | -1.86% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 158,287株（0.46%）-0.13%義務消失 |
| 03/24 | 1,035 | 1,043 | 1,031 | 1,039 | +1.66% | 84,400 | 356億9941万 | -3.53% |
| 03/23 | 1,020 | 1,024 | 1,011 | 1,022 | -1.06% | 117,900 | 351億1530万 | -5.37% |
| 03/19 | 1,044 | 1,046 | 1,029 | 1,033 | -2.36% | 167,900 | 354億9325万 | -4.79% |
| 03/18 | 1,053 | 1,058 | 1,050 | 1,058 | +1.15% | 54,500 | 363億5224万 | -2.76% |
| 03/17 | 1,039 | 1,047 | 1,039 | 1,046 | +0.67% | 59,600 | 359億3992万 | -4.12% |
| 03/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 204,787株（0.59%）-0.1% |
| 03/16 | 1,041 | 1,046 | 1,036 | 1,039 | -0.48% | 78,200 | 356億9941万 | -5.03% |
| 03/13 | 1,050 | 1,053 | 1,043 | 1,044 | -1.14% | 90,300 | 358億7120万 | -4.83% |
| 03/13 | （空売り報告）Diversified Select Opportunities, LLC 236,700株（0.68%）-0.1% |
| 03/12 | （IR情報）15:30 取締役候補者選任および退任、執行役員人事に関するお知らせ |
| 03/12 | （IR情報）15:30 委任型執行役員制度導入のお知らせ |
| 03/12 | 1,072 | 1,072 | 1,052 | 1,056 | -2.13% | 104,500 | 362億8352万 | -4% |
| 03/11 | 1,072 | 1,085 | 1,071 | 1,079 | +0.47% | 110,900 | 370億7378万 | -2% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 239,060株（0.69%）-0.07% |
| 03/10 | 1,071 | 1,075 | 1,060 | 1,074 | +1.42% | 116,900 | 369億199万 | -2.54% |
| 03/10 | （空売り報告）Diversified Select Opportunities, LLC 271,400株（0.78%）-0.09% |
| 03/09 | 1,050 | 1,063 | 1,039 | 1,059 | -1.94% | 215,200 | 363億8660万 | -3.99% |
| 03/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 263,560株（0.76%）-0.04% |
| 03/06 | 1,070 | 1,080 | 1,062 | 1,080 | +0.37% | 81,500 | 371億814万 | -2.17% |
| 03/06 | （空売り報告）Diversified Select Opportunities, LLC 302,200株（0.87%）-0.09% |
| 03/05 | 1,074 | 1,089 | 1,069 | 1,076 | +3.07% | 150,900 | 369億7071万 | -2.54% |
| 03/04 | 1,064 | 1,065 | 1,044 | 1,044 | -2.06% | 319,400 | 358億7120万 | -5.52% |
| 03/04 | （空売り報告）Diversified Select Opportunities, LLC 330,800株（0.96%）-0.22% |
| 03/03 | 1,086 | 1,086 | 1,066 | 1,066 | -2.02% | 177,200 | 366億2711万 | -3.7% |
| 03/03 | （空売り報告）Barclays Bank PLC 149,900株（0.43%）-0.16%義務消失 |
| 03/02 | 1,095 | 1,101 | 1,086 | 1,088 | -1.98% | 268,600 | 373億8302万 | -1.89% |
| 03/02 | （空売り報告）Diversified Select Opportunities, LLC 406,900株（1.18%）-0.03% |
| 02/27 | 1,104 | 1,110 | 1,096 | 1,110 | +0.91% | 181,100 | 381億3892万 | 0% |
| 02/27 | （空売り報告）Barclays Bank PLC 205,000株（0.59%）-0.01% |
| 02/26 | 1,088 | 1,105 | 1,081 | 1,100 | -1.7% | 414,400 | 377億9533万 | -0.81% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 275,860株（0.8%）+0.06% |
| 02/25 | 1,110 | 1,122 | 1,105 | 1,119 | +0.81% | 710,100 | 384億4816万 | +0.81% |
| 02/24 | 1,121 | 1,124 | 1,110 | 1,110 | -0.45% | 510,900 | 381億3892万 | +0.09% |
| 02/24 | （空売り報告）Barclays Bank PLC 207,900株（0.6%）+0.04% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 256,860株（0.74%）+0.11% |
| 02/20 | 1,116 | 1,117 | 1,110 | 1,115 | -0.27% | 281,000 | 383億1072万 | +0.54% |
| 02/20 | （空売り報告）Diversified Select Opportunities, LLC 416,900株（1.21%）+0.1% |
| 02/20 | （空売り報告）Barclays Bank PLC 192,900株（0.56%）再IN |
| 02/19 | （IR情報）15:30 内部統制システムの基本方針改定に関するお知らせ |
| 02/19 | （IR情報）15:30 人事異動について |
| 02/19 | 1,127 | 1,128 | 1,116 | 1,118 | -0.27% | 221,800 | 384億1380万 | +0.72% |
| 02/18 | 1,120 | 1,125 | 1,112 | 1,121 | +0.45% | 223,100 | 385億1688万 | +1.08% |
| 02/17 | 1,120 | 1,121 | 1,111 | 1,116 | -0.18% | 237,400 | 383億4508万 | +0.63% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 218,660株（0.63%）+0.09% |
| 02/16 | 1,120 | 1,123 | 1,110 | 1,118 | +0.27% | 227,700 | 384億1380万 | +0.81% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 186,760株（0.54%）再IN |
| 02/13 | 1,127 | 1,129 | 1,112 | 1,115 | -1.24% | 267,200 | 383億1072万 | +0.54% |
| 02/13 | （空売り報告）Diversified Select Opportunities, LLC 384,200株（1.11%）+0.08% |
| 02/12 | 1,145 | 1,145 | 1,125 | 1,129 | +0.18% | 200,900 | 387億9175万 | +1.71% |
| 02/10 | 1,128 | 1,132 | 1,123 | 1,127 | +0.09% | 191,900 | 387億2303万 | +1.71% |
| 02/09 | 1,131 | 1,131 | 1,120 | 1,126 | +0.45% | 193,300 | 386億8867万 | +1.72% |
| 02/06 | 1,121 | 1,121 | 1,111 | 1,121 | +0.09% | 172,200 | 385億1688万 | +1.45% |
| 02/05 | 1,111 | 1,125 | 1,109 | 1,120 | +1.63% | 257,800 | 384億8252万 | +1.45% |
| 02/04 | 1,099 | 1,104 | 1,091 | 1,102 | +0.09% | 122,200 | 378億6405万 | -0.09% |
| 02/03 | 1,105 | 1,105 | 1,097 | 1,101 | +0.64% | 92,300 | 378億2969万 | -0.09% |
| 02/02 | 1,109 | 1,117 | 1,094 | 1,094 | -0.36% | 154,100 | 375億8917万 | -0.73% |
| 01/30 | 1,097 | 1,100 | 1,088 | 1,098 | +0.46% | 117,000 | 377億2661万 | -0.27% |
| 01/29 | 1,085 | 1,095 | 1,073 | 1,093 | +1.02% | 85,300 | 375億5481万 | -0.64% |
| 01/28 | 1,083 | 1,086 | 1,072 | 1,082 | -1.1% | 214,500 | 371億7686万 | -1.55% |
| 01/27 | 1,098 | 1,100 | 1,090 | 1,094 | -0.36% | 93,800 | 375億8917万 | -0.36% |
| 01/26 | 1,106 | 1,106 | 1,097 | 1,098 | -0.9% | 159,700 | 377億2661万 | +0.09% |
| 01/26 | （空売り報告）Diversified Select Opportunities, LLC 354,300株（1.03%）-0.07% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 170,860株（0.49%）-0.06%義務消失 |
| 01/23 | 1,115 | 1,119 | 1,106 | 1,108 | -0.63% | 123,700 | 380億7021万 | +1.19% |
| 01/23 | （空売り報告）Diversified Select Opportunities, LLC 379,400株（1.1%）+0.09% |
| 01/22 | 1,097 | 1,115 | 1,097 | 1,115 | +1.83% | 108,500 | 383億1072万 | +1.92% |
| 01/21 | 1,104 | 1,104 | 1,091 | 1,095 | -0.82% | 153,400 | 376億2353万 | +0.27% |
| 01/20 | 1,108 | 1,109 | 1,102 | 1,104 | -0.63% | 109,100 | 379億3277万 | +1.38% |
| 01/19 | 1,115 | 1,116 | 1,103 | 1,111 | -0.36% | 149,200 | 381億7328万 | +2.21% |
| 01/16 | 1,122 | 1,123 | 1,114 | 1,115 | -0.62% | 83,200 | 383億1072万 | +2.86% |
| 01/15 | 1,117 | 1,122 | 1,110 | 1,122 | +0.9% | 79,700 | 385億5124万 | +3.79% |
| 01/14 | 1,118 | 1,124 | 1,110 | 1,112 | -0.45% | 133,800 | 382億764万 | +3.25% |
| 01/13 | 1,137 | 1,142 | 1,106 | 1,117 | -0.18% | 309,000 | 383億7944万 | +4% |
| 01/09 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/09 | 1,114 | 1,128 | 1,114 | 1,119 | +0.81% | 135,300 | 384億4816万 | +4.58% |
| 01/08 | 1,126 | 1,129 | 1,106 | 1,110 | -1.42% | 168,500 | 381億3892万 | +4.23% |
| 01/08 | （空売り報告）Diversified Select Opportunities, LLC 350,200株（1.01%）+0.11% |
| 01/07 | 1,100 | 1,127 | 1,096 | 1,126 | +2.36% | 141,100 | 386億8867万 | +6.13% |
| 01/06 | 1,099 | 1,104 | 1,090 | 1,100 | +1.01% | 147,700 | 377億9533万 | +4.07% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 191,060株（0.55%）再IN |
| 01/05 | 1,097 | 1,100 | 1,083 | 1,089 | -0.18% | 198,300 | 374億1738万 | +3.32% |
| 01/05 | （空売り報告）Man Solutions Limited 166,400株（0.48%）-0.08%義務消失 |
| 2025 |
| 12/30 | 1,093 | 1,094 | 1,088 | 1,091 | -0.18% | 63,200 | 374億8610万 | +3.9% |
| 12/30 | （空売り報告）Diversified Select Opportunities, LLC 310,500株（0.9%）+0.1% |
| 12/29 | 1,094 | 1,095 | 1,086 | 1,093 | +0.37% | 90,900 | 375億5481万 | +4.39% |
| 12/26 | 1,082 | 1,089 | 1,081 | 1,089 | +0.46% | 61,800 | 374億1738万 | +4.41% |
| 12/25 | 1,083 | 1,086 | 1,077 | 1,084 | +0.28% | 45,200 | 372億4558万 | +4.33% |
| 12/24 | 1,080 | 1,085 | 1,080 | 1,081 | 0% | 44,700 | 371億4250万 | +4.44% |
| 12/23 | 1,079 | 1,087 | 1,076 | 1,081 | +0.56% | 54,800 | 371億4250万 | +4.85% |
| 12/22 | 1,070 | 1,084 | 1,069 | 1,075 | +0.84% | 120,500 | 369億3635万 | +4.67% |
| 12/22 | （空売り報告）Man Solutions Limited 195,400株（0.56%）-0.04% |
| 12/19 | 1,062 | 1,071 | 1,054 | 1,066 | +0.57% | 139,500 | 366億2711万 | +4.1% |
| 12/18 | （5%ルール）中央商事（8.42%） |
| 12/18 | 1,056 | 1,060 | 1,054 | 1,060 | +0.38% | 87,000 | 364億2095万 | +3.82% |
| 12/17 | 1,059 | 1,062 | 1,050 | 1,056 | -0.19% | 63,200 | 362億8352万 | +3.63% |
| 12/17 | （空売り報告）Diversified Select Opportunities, LLC 275,000株（0.8%）+0.09% |
| 12/16 | 1,070 | 1,073 | 1,055 | 1,058 | -2.13% | 88,600 | 363億5224万 | +4.13% |
| 12/15 | 1,060 | 1,081 | 1,060 | 1,081 | +2.27% | 113,200 | 371億4250万 | +6.61% |
| 12/12 | 1,048 | 1,059 | 1,048 | 1,057 | +1.83% | 90,000 | 363億1788万 | +4.65% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 161,015株（0.46%）-0.1%義務消失 |
| 12/11 | 1,049 | 1,050 | 1,033 | 1,038 | -0.95% | 100,100 | 356億6505万 | +3.08% |
| 12/10 | 1,040 | 1,049 | 1,036 | 1,048 | +1.35% | 72,300 | 360億864万 | +4.38% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 194,764株（0.56%）-0.06% |
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。
