| 2026 |
| 03/06 | 2,150 | 2,178 | 2,124 | 2,169 | -2.08% | 125,600 | 1349億5961万 | -3.3% |
| 03/05 | 2,172 | 2,230 | 2,158 | 2,215 | +8.47% | 119,300 | 1378億2182万 | -0.76% |
| 03/04 | 2,194 | 2,211 | 2,016 | 2,042 | -9% | 219,300 | 1270億5741万 | -8.02% |
| 03/03 | 2,321 | 2,340 | 2,243 | 2,244 | -3.11% | 159,600 | 1396億2626万 | +1.36% |
| 03/02 | 2,354 | 2,358 | 2,270 | 2,316 | -5.62% | 162,100 | 1441億625万 | +5.18% |
| 02/27 | 2,379 | 2,454 | 2,367 | 2,454 | +3.15% | 197,000 | 1526億9289万 | +12.26% |
| 02/26 | 2,342 | 2,390 | 2,336 | 2,379 | +3.12% | 128,900 | 1480億2624万 | +10.14% |
| 02/25 | 2,338 | 2,343 | 2,275 | 2,307 | -0.99% | 136,600 | 1435億4625万 | +7.85% |
| 02/24 | 2,407 | 2,407 | 2,318 | 2,330 | -2.35% | 174,100 | 1449億7736万 | +9.75% |
| 02/20 | 2,393 | 2,400 | 2,377 | 2,386 | -1.61% | 91,200 | 1484億6179万 | +13.3% |
| 02/19 | 2,400 | 2,444 | 2,370 | 2,425 | +1.76% | 146,600 | 1508億8845万 | +16.36% |
| 02/18 | 2,367 | 2,399 | 2,319 | 2,383 | +2.54% | 106,400 | 1482億7513万 | +15.57% |
| 02/17 | 2,371 | 2,388 | 2,297 | 2,324 | -2.15% | 158,900 | 1446億403万 | +13.92% |
| 02/16 | 2,392 | 2,399 | 2,312 | 2,375 | +0.08% | 250,800 | 1477億7735万 | +17.63% |
| 02/13 | 2,375 | 2,401 | 2,340 | 2,373 | -1.58% | 143,400 | 1476億5291万 | +18.95% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 310,148株（0.49%）-0.01%義務消失 |
| 02/12 | 2,321 | 2,437 | 2,311 | 2,411 | +3.21% | 230,500 | 1500億1735万 | +22.2% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 311,648株（0.5%）再IN |
| 02/10 | （IR情報）13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）13:30 第1回第七種優先株式の取得及び消却に関するお知らせ |
| 02/10 | （IR情報）13:30 2026年3月期業績予想の修正に関するお知らせ |
| 02/10 | 2,260 | 2,360 | 2,255 | 2,336 | +4.8% | 258,600 | 1453億5069万 | +19.86% |
| 02/09 | 2,300 | 2,300 | 2,213 | 2,229 | +1.32% | 159,700 | 1386億9293万 | +15.79% |
| 02/06 | 2,142 | 2,200 | 2,120 | 2,200 | +1.06% | 114,300 | 1368億8849万 | +15.61% |
| 02/05 | 2,122 | 2,190 | 2,118 | 2,177 | +3.81% | 188,700 | 1354億5739万 | +15.55% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 295,148株（0.47%）-0.12%義務消失 |
| 02/04 | 2,059 | 2,110 | 2,043 | 2,097 | +2.89% | 205,100 | 1304億7962万 | +12.5% |
| 02/03 | 1,990 | 2,038 | 1,973 | 2,038 | +5.65% | 170,700 | 1268億852万 | +10.22% |
| 02/02 | 2,009 | 2,033 | 1,925 | 1,929 | -2.67% | 159,300 | 1200億2632万 | +5.12% |
| 01/30 | （IR情報）13:00 2026年3月期第3四半期末の有価証券含み損に関するお知らせ |
| 01/30 | 1,959 | 1,988 | 1,937 | 1,982 | +1.85% | 127,400 | 1233億2409万 | +8.48% |
| 01/29 | 1,905 | 1,957 | 1,873 | 1,946 | +1.83% | 107,000 | 1210億8409万 | +7.1% |
| 01/28 | 1,897 | 1,925 | 1,885 | 1,911 | 0% | 102,000 | 1189億632万 | +5.76% |
| 01/27 | 1,874 | 1,917 | 1,869 | 1,911 | +0.74% | 91,000 | 1189億632万 | +6.17% |
| 01/26 | 1,899 | 1,926 | 1,883 | 1,897 | -2.17% | 122,500 | 1180億3521万 | +5.86% |
| 01/23 | 1,919 | 1,979 | 1,904 | 1,939 | +1.78% | 157,100 | 1206億4854万 | +8.69% |
| 01/22 | 1,841 | 1,914 | 1,839 | 1,905 | +4.73% | 149,000 | 1185億3299万 | +7.38% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 315,294株（0.48%）-0.02%義務消失 |
| 01/21 | 1,814 | 1,847 | 1,782 | 1,819 | -1.68% | 113,900 | 1131億8189万 | +3.06% |
| 01/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 324,794株（0.5%）-0.01% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 369,348株（0.59%）-0.1% |
| 01/20 | 1,891 | 1,896 | 1,850 | 1,850 | -2.63% | 132,300 | 1151億1078万 | +5.29% |
| 01/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 335,294株（0.51%）-0.02% |
| 01/19 | 1,904 | 1,904 | 1,870 | 1,900 | +0.26% | 74,700 | 1182億2188万 | +8.63% |
| 01/16 | 1,864 | 1,900 | 1,862 | 1,895 | +1.88% | 123,500 | 1179億1077万 | +8.97% |
| 01/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 344,894株（0.53%）-0.02% |
| 01/15 | 1,850 | 1,888 | 1,850 | 1,860 | +0.11% | 123,500 | 1157億3300万 | +7.64% |
| 01/14 | 1,842 | 1,866 | 1,822 | 1,858 | +1.53% | 116,800 | 1156億855万 | +8.15% |
| 01/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 358,794株（0.55%）-0.01% |
| 01/13 | 1,840 | 1,862 | 1,821 | 1,830 | +1.89% | 189,400 | 1138億6634万 | +7.02% |
| 01/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 363,294株（0.56%）+0.01% |
| 01/09 | （IR情報）13:30 (開示事項の経過)連結子会社の株式の追加取得による完全子会社化に関する譲渡契約締結のお知らせ |
| 01/09 | 1,800 | 1,816 | 1,792 | 1,796 | +0.79% | 109,900 | 1117億5079万 | +5.52% |
| 01/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 361,094株（0.55%）再IN |
| 01/08 | 1,809 | 1,817 | 1,773 | 1,782 | -1.87% | 102,900 | 1108億7968万 | +5.07% |
| 01/07 | 1,808 | 1,842 | 1,805 | 1,816 | -0.49% | 126,300 | 1129億9523万 | +7.39% |
| 01/06 | 1,750 | 1,843 | 1,750 | 1,825 | +5.25% | 166,000 | 1135億5523万 | +8.31% |
| 01/05 | 1,696 | 1,735 | 1,695 | 1,734 | +2.6% | 143,300 | 1078億9302万 | +3.46% |
| 2025 |
| 12/30 | 1,709 | 1,714 | 1,689 | 1,690 | -0.71% | 89,300 | 1051億5525万 | +1.2% |
| 12/29 | 1,695 | 1,707 | 1,685 | 1,702 | +0.41% | 117,800 | 1059億192万 | +2.35% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 432,078株（0.69%）-0.01% |
| 12/26 | 1,703 | 1,709 | 1,684 | 1,695 | -0.7% | 97,900 | 1054億6636万 | +2.29% |
| 12/25 | 1,690 | 1,708 | 1,680 | 1,707 | +1.01% | 55,600 | 1062億1303万 | +3.52% |
| 12/24 | 1,717 | 1,733 | 1,679 | 1,690 | -2.03% | 124,100 | 1051億5525万 | +3.05% |
| 12/23 | 1,730 | 1,752 | 1,720 | 1,725 | -0.29% | 113,600 | 1073億3302万 | +5.83% |
| 12/22 | 1,737 | 1,737 | 1,710 | 1,730 | +0.87% | 126,900 | 1076億4413万 | +6.66% |
| 12/19 | 1,731 | 1,764 | 1,700 | 1,715 | -0.29% | 274,300 | 1067億1080万 | +6.26% |
| 12/18 | 1,700 | 1,722 | 1,680 | 1,720 | +0.58% | 142,400 | 1070億2191万 | +7.1% |
| 12/17 | 1,707 | 1,724 | 1,683 | 1,710 | +0.18% | 68,800 | 1063億9969万 | +6.94% |
| 12/16 | 1,703 | 1,724 | 1,693 | 1,707 | +0.35% | 156,300 | 1062億1303万 | +7.16% |
| 12/15 | 1,670 | 1,701 | 1,664 | 1,701 | +1.86% | 101,700 | 1058億3969万 | +7.12% |
| 12/12 | 1,644 | 1,677 | 1,641 | 1,670 | +2.83% | 155,700 | 1039億1081万 | +5.63% |
| 12/11 | 1,658 | 1,665 | 1,623 | 1,624 | -1.28% | 132,000 | 1010億4860万 | +2.98% |
| 12/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 310,194株（0.48%）-0.17%義務消失 |
| 12/10 | 1,651 | 1,658 | 1,628 | 1,645 | +0.37% | 86,500 | 1023億5526万 | +4.51% |
| 12/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 424,394株（0.65%）-0.02% |
| 12/09 | 1,630 | 1,661 | 1,625 | 1,639 | +1.05% | 100,900 | 1019億8193万 | +4.33% |
| 12/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 436,094株（0.67%）-0.02% |
| 12/08 | 1,634 | 1,640 | 1,608 | 1,622 | -0.06% | 88,200 | 1009億2415万 | +3.31% |
| 12/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 448,094株（0.69%）-0.02% |
| 12/05 | 1,638 | 1,654 | 1,622 | 1,623 | -1.04% | 76,200 | 1009億8637万 | +3.38% |
| 12/04 | 1,641 | 1,649 | 1,627 | 1,640 | -0.3% | 89,200 | 1020億4415万 | +4.46% |
| 12/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 463,953株（0.71%）-0.01% |
| 12/03 | 1,659 | 1,674 | 1,623 | 1,645 | -0.3% | 151,000 | 1023億5526万 | +4.78% |
| 12/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 468,253株（0.72%）-0.03% |
| 12/02 | 1,682 | 1,720 | 1,650 | 1,650 | -0.72% | 165,600 | 1026億6637万 | +4.96% |
| 12/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 486,053株（0.75%）-0.01% |
| 12/01 | 1,654 | 1,696 | 1,647 | 1,662 | +1.03% | 134,200 | 1034億1303万 | +5.66% |
| 12/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 494,053株（0.76%）-0.02% |
| 11/28 | 1,609 | 1,654 | 1,609 | 1,645 | +2.24% | 113,800 | 1023億5526万 | +4.58% |
| 11/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 505,153株（0.78%）-0.01% |
| 11/27 | 1,582 | 1,651 | 1,575 | 1,609 | +2.16% | 105,700 | 1001億1527万 | +2.22% |
| 11/26 | 1,564 | 1,578 | 1,545 | 1,575 | +3.62% | 153,700 | 979億9972万 | -0.06% |
| 11/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 512,353株（0.79%）-0.01% |
| 11/25 | 1,546 | 1,563 | 1,520 | 1,520 | -1.62% | 63,500 | 945億7750万 | -3.74% |
| 11/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 516,253株（0.8%）+0.01% |
| 11/21 | 1,498 | 1,546 | 1,493 | 1,545 | +3.07% | 109,100 | 961億3305万 | -2.28% |
| 11/20 | 1,502 | 1,513 | 1,489 | 1,499 | +0.94% | 70,000 | 932億7084万 | -5.31% |
| 11/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 513,253株（0.79%）+0.01% |
| 11/19 | 1,470 | 1,498 | 1,443 | 1,485 | +2.41% | 202,600 | 923億9973万 | -6.37% |
| 11/19 | （空売り報告）モルガン・スタンレーMUFG証券 308,987株（0.49%）-0.1%義務消失 |
| 11/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 509,553株（0.78%）+0.01% |
| 11/18 | 1,495 | 1,512 | 1,450 | 1,450 | -4.23% | 109,200 | 902億2196万 | -8.69% |
| 11/17 | 1,524 | 1,535 | 1,508 | 1,514 | -0.66% | 63,700 | 942億417万 | -5.02% |
| 11/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 498,553株（0.77%）+0.01% |
| 11/14 | 1,507 | 1,538 | 1,507 | 1,524 | +0.26% | 80,400 | 948億2639万 | -4.69% |
| 11/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 495,953株（0.76%）-0.01% |
| 11/13 | 1,559 | 1,564 | 1,506 | 1,520 | -2.19% | 219,200 | 945億7750万 | -5.24% |
| 11/12 | 1,520 | 1,559 | 1,515 | 1,554 | -0.38% | 181,200 | 966億9305万 | -3.3% |
| 11/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 497,553株（0.77%）+0.01% |
| 11/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 440,748株（0.7%）+0.09% |
| 11/11 | （IR情報）13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 1,597 | 1,601 | 1,504 | 1,560 | -0.7% | 438,100 | 970億6639万 | -3.05% |
| 11/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 491,053株（0.76%）+0.04% |
| 11/10 | 1,560 | 1,585 | 1,548 | 1,571 | +2.28% | 111,800 | 977億5083万 | -2.42% |
| 11/10 | （空売り報告）モルガン・スタンレーMUFG証券 371,787株（0.59%）-0.07% |
| 11/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 470,353株（0.72%）-0.01% |
| 11/07 | 1,534 | 1,545 | 1,506 | 1,536 | -1.73% | 166,900 | 955億7306万 | -4.54% |
| 11/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 471,453株（0.73%）+0.02% |
| 11/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 384,248株（0.61%）+0.09% |
| 11/06 | 1,553 | 1,591 | 1,551 | 1,563 | +0.64% | 101,400 | 972億5305万 | -3.04% |
| 11/05 | 1,565 | 1,579 | 1,516 | 1,553 | -1.65% | 140,400 | 966億3083万 | -3.78% |
| 11/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 460,453株（0.71%）+0.02% |
| 11/04 | 1,598 | 1,599 | 1,569 | 1,579 | -1.86% | 127,200 | 982億4860万 | -2.47% |
| 11/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 445,753株（0.69%）+0.01% |
| 10/31 | （IR情報）13:00 2026年3月期第2四半期末の有価証券含み損に関するお知らせ |
| 10/31 | 1,624 | 1,638 | 1,589 | 1,609 | -1.35% | 152,700 | 1001億1527万 | -1.11% |
| 10/30 | 1,636 | 1,643 | 1,615 | 1,631 | +0.87% | 666,800 | 1014億8415万 | +0.18% |
| 10/30 | （空売り報告）Nomura International plc 0株（0%）-0.63%義務消失 |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 416,487株（0.66%）-0.06% |
| 10/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 441,653株（0.68%）-0.06% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 328,618株（0.52%）-0.13% |
| 10/29 | （IR情報）15:30 連結子会社の株式の追加取得による完全子会社化に関するお知らせ |
| 10/29 | 1,643 | 1,645 | 1,603 | 1,617 | -1.22% | 125,600 | 1006億1304万 | -0.55% |
| 10/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 482,553株（0.74%）-0.01% |
| 10/28 | 1,696 | 1,698 | 1,627 | 1,637 | -3.93% | 188,200 | 1018億5748万 | +0.74% |
| 10/27 | 1,678 | 1,706 | 1,669 | 1,704 | +3.02% | 118,700 | 1060億2636万 | +4.93% |
| 10/24 | 1,676 | 1,684 | 1,644 | 1,654 | -1.49% | 102,000 | 1029億1526万 | +2.22% |
| 10/24 | （空売り報告）Nomura International plc 392,549株（0.63%）+0.13% |
| 10/23 | 1,670 | 1,680 | 1,661 | 1,679 | +0.6% | 132,000 | 1044億7081万 | +3.96% |
| 10/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 484,553株（0.75%）+0.01% |
| 10/22 | 1,657 | 1,680 | 1,644 | 1,669 | +0.72% | 106,900 | 1038億4859万 | +3.54% |
| 10/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 479,553株（0.74%）+0.01% |
| 10/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 410,618株（0.65%）-0.11% |
| 10/21 | 1,643 | 1,658 | 1,628 | 1,657 | +0.85% | 154,300 | 1031億192万 | +2.92% |
| 10/21 | （空売り報告）Nomura International plc 314,641株（0.5%）再IN |
| 10/20 | （IR情報）15:30 第二種優先株式に係る自己株式の取得及び消却の完了に関するお知らせ |
| 10/20 | 1,604 | 1,643 | 1,591 | 1,643 | +4.78% | 151,900 | 1022億3081万 | +2.18% |
| 10/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 476,353株（0.73%）-0.01% |
| 10/17 | 1,562 | 1,580 | 1,545 | 1,568 | -2.06% | 144,700 | 975億6416万 | -2.31% |
| 10/17 | （空売り報告）モルガン・スタンレーMUFG証券 451,290株（0.72%）+0.1% |
| 10/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 481,153株（0.74%）+0.01% |
| 10/16 | 1,578 | 1,602 | 1,573 | 1,601 | +1.91% | 83,200 | 996億1749万 | -0.19% |
| 10/15 | （IR情報）13:00 株主優待制度の追加実施に関するお知らせ |
| 10/15 | 1,549 | 1,577 | 1,539 | 1,571 | +2.68% | 117,200 | 977億5083万 | -1.94% |
| 10/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 475,453株（0.73%）+0.01% |
| 10/14 | 1,563 | 1,581 | 1,526 | 1,530 | -4.97% | 211,000 | 951億9972万 | -4.49% |
| 10/10 | 1,639 | 1,639 | 1,589 | 1,610 | -2.25% | 207,700 | 1001億7749万 | +0.5% |
| 10/09 | 1,637 | 1,655 | 1,634 | 1,647 | +0.18% | 139,300 | 1024億7970万 | +3.07% |
| 10/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 474,353株（0.72%）+0.02% |
| 10/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 476,152株（0.76%）-0.04% |
| 10/08 | 1,605 | 1,655 | 1,605 | 1,644 | +3.33% | 175,500 | 1022億9304万 | +3.07% |
| 10/07 | 1,597 | 1,603 | 1,576 | 1,591 | -0.5% | 193,300 | 989億9527万 | +0.06% |
| 10/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 460,553株（0.7%）-0.01% |
| 10/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 463,753株（0.71%）+0.01% |
| 10/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 459,753株（0.7%）+0.01% |
| 10/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 453,853株（0.69%）+0.03% |
| 10/01 | （空売り報告）モルガン・スタンレーMUFG証券 386,390株（0.62%）+0.04% |
| 10/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 435,253株（0.66%）+0.01% |
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。
