| 2026 |
| 09/15 | 1,500 | 1,511 | 1,478 | 1,500 | +0.33% | 151,500 | 536億6380万 | +1.63% |
| 09/14 | 1,460 | 1,507 | 1,451 | 1,495 | +1.84% | 157,700 | 534億8493万 | +1.63% |
| 09/11 | 1,429 | 1,489 | 1,410 | 1,468 | -0.14% | 182,900 | 525億1898万 | +0.14% |
| 09/10 | 1,427 | 1,480 | 1,427 | 1,470 | +2.8% | 83,400 | 525億9053万 | +0.48% |
| 09/09 | 1,453 | 1,472 | 1,430 | 1,430 | -2.59% | 117,800 | 511億5949万 | -1.85% |
| 09/09 | （空売り報告）UBS AG 220,581株（0.61%）+0.1% |
| 09/08 | 1,502 | 1,508 | 1,468 | 1,468 | -3.42% | 130,100 | 525億1898万 | +0.96% |
| 09/07 | 1,508 | 1,522 | 1,498 | 1,520 | +1.27% | 133,700 | 543億7932万 | +4.9% |
| 09/04 | 1,505 | 1,518 | 1,465 | 1,501 | +0.33% | 168,500 | 536億9958万 | +4.16% |
| 09/03 | 1,458 | 1,520 | 1,451 | 1,496 | +3.17% | 238,900 | 535億2070万 | +4.32% |
| 09/02 | 1,440 | 1,464 | 1,426 | 1,450 | -0.82% | 182,700 | 518億7501万 | +1.47% |
| 09/01 | 1,450 | 1,478 | 1,426 | 1,462 | -0.2% | 164,500 | 523億432万 | +2.45% |
| 09/01 | （空売り報告）UBS AG 183,881株（0.51%）再IN |
| 08/31 | 1,491 | 1,500 | 1,465 | 1,465 | -2.07% | 163,000 | 524億1165万 | +2.73% |
| 08/31 | （空売り報告）UBS AG 175,781株（0.49%）-0.05%義務消失 |
| 08/28 | 1,460 | 1,504 | 1,458 | 1,496 | +1.98% | 156,300 | 535億2070万 | +4.91% |
| 08/27 | 1,470 | 1,495 | 1,459 | 1,467 | +0.48% | 117,400 | 524億8320万 | +3.02% |
| 08/26 | 1,448 | 1,475 | 1,446 | 1,460 | +1.11% | 123,500 | 522億3277万 | +2.74% |
| 08/25 | 1,456 | 1,462 | 1,430 | 1,444 | -0.07% | 104,600 | 516億6036万 | +1.83% |
| 08/24 | 1,479 | 1,483 | 1,435 | 1,445 | -0.76% | 138,300 | 516億9613万 | +2.19% |
| 08/21 | 1,450 | 1,472 | 1,431 | 1,456 | -0.88% | 121,900 | 520億8967万 | +3.19% |
| 08/20 | 1,451 | 1,472 | 1,431 | 1,469 | +0.48% | 160,400 | 525億5475万 | +4.26% |
| 08/19 | 1,530 | 1,536 | 1,461 | 1,462 | -5.8% | 266,500 | 523億432万 | +4.13% |
| 08/18 | 1,528 | 1,583 | 1,528 | 1,552 | +1.57% | 171,100 | 555億2415万 | +11.02% |
| 08/17 | 1,532 | 1,545 | 1,516 | 1,528 | +0.26% | 144,500 | 546億6553万 | +10.17% |
| 08/14 | 1,487 | 1,575 | 1,487 | 1,524 | +2.49% | 345,700 | 545億2243万 | +10.51% |
| 08/13 | 1,411 | 1,492 | 1,411 | 1,487 | +6.82% | 291,600 | 531億9872万 | +8.22% |
| 08/13 | （空売り報告）UBS AG 195,721株（0.54%）-0.09% |
| 08/12 | 1,378 | 1,400 | 1,365 | 1,392 | +2.65% | 210,200 | 498億1万 | +1.61% |
| 08/12 | （空売り報告）Diversified Select Opportunities, LLC 288,100株（0.8%）+0.07% |
| 08/10 | 1,398 | 1,399 | 1,353 | 1,356 | -2.09% | 188,000 | 485億1208万 | -1.45% |
| 08/07 | （IR情報）15:30 株式報酬型ストックオプション(新株予約権)の発行内容の確定に関するお知らせ |
| 08/07 | 1,400 | 1,402 | 1,367 | 1,385 | -0.43% | 144,600 | 495億4958万 | +0.14% |
| 08/06 | 1,325 | 1,406 | 1,322 | 1,391 | +5.22% | 303,500 | 497億6423万 | +0.22% |
| 08/06 | （空売り報告）Diversified Select Opportunities, LLC 263,600株（0.73%）+0.04% |
| 08/06 | （空売り報告）UBS AG 226,881株（0.63%）+0.12% |
| 08/06 | （空売り報告）Barclays Capital Securities Ltd 158,662株（0.44%）-0.07%義務消失 |
| 08/05 | 1,312 | 1,322 | 1,275 | 1,322 | -2.07% | 457,700 | 472億9570万 | -5.03% |
| 08/05 | （空売り報告）Diversified Select Opportunities, LLC 250,100株（0.69%）+0.16% |
| 08/04 | （IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 08/04 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/04 | （IR情報）15:30 2027年3月期第1四半期末の有価証券含み損に関するお知らせ |
| 08/04 | 1,345 | 1,362 | 1,331 | 1,350 | +0.67% | 135,500 | 482億9742万 | -3.36% |
| 08/03 | 1,320 | 1,352 | 1,290 | 1,341 | +1.06% | 297,800 | 479億7544万 | -4.28% |
| 08/03 | （空売り報告）UBS AG 184,781株（0.51%）再IN |
| 07/31 | 1,344 | 1,363 | 1,296 | 1,327 | +0.15% | 174,200 | 474億7458万 | -5.55% |
| 07/30 | 1,333 | 1,349 | 1,308 | 1,325 | -2.79% | 229,000 | 474億303万 | -5.96% |
| 07/30 | （空売り報告）Barclays Capital Securities Ltd 185,701株（0.51%）再IN |
| 07/29 | 1,390 | 1,391 | 1,316 | 1,363 | -2.71% | 305,300 | 487億6251万 | -3.54% |
| 07/28 | 1,433 | 1,441 | 1,401 | 1,401 | -3.18% | 192,400 | 501億2199万 | -0.99% |
| 07/27 | 1,469 | 1,481 | 1,433 | 1,447 | -0.89% | 213,100 | 517億6768万 | +2.12% |
| 07/24 | 1,445 | 1,508 | 1,440 | 1,460 | +1.11% | 287,000 | 522億3277万 | +3.11% |
| 07/23 | 1,405 | 1,449 | 1,403 | 1,444 | +3.14% | 204,600 | 516億6036万 | +1.91% |
| 07/22 | 1,400 | 1,422 | 1,392 | 1,400 | +0.65% | 219,700 | 500億8622万 | -1.27% |
| 07/21 | 1,348 | 1,401 | 1,330 | 1,391 | +5.14% | 261,000 | 497億6423万 | -2.18% |
| 07/17 | 1,370 | 1,385 | 1,293 | 1,323 | -4.13% | 310,200 | 473億3147万 | -7.29% |
| 07/16 | 1,404 | 1,407 | 1,365 | 1,380 | -1.36% | 202,300 | 493億7070万 | -3.7% |
| 07/15 | 1,379 | 1,404 | 1,343 | 1,399 | +3.71% | 331,500 | 500億5044万 | -2.58% |
| 07/14 | （IR情報）13:00 有価証券売却益の計上見込みに関するお知らせ |
| 07/14 | 1,315 | 1,359 | 1,293 | 1,349 | +2.9% | 360,600 | 482億6165万 | -6.25% |
| 07/13 | 1,279 | 1,326 | 1,279 | 1,311 | +3.07% | 373,700 | 469億216万 | -9.27% |
| 07/13 | （空売り報告）Diversified Select Opportunities, LLC 191,300株（0.53%）新規 |
| 07/10 | 1,303 | 1,307 | 1,230 | 1,272 | -4.07% | 806,900 | 455億691万 | -12.15% |
| 07/09 | 1,366 | 1,376 | 1,309 | 1,326 | -5.01% | 601,800 | 474億3880万 | -8.68% |
| 07/08 | 1,327 | 1,439 | 1,301 | 1,396 | -0.36% | 877,400 | 499億4311万 | -3.92% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 163,396株（0.45%）-0.06%義務消失 |
| 07/07 | （IR情報）14:30 債権の取立不能又は取立遅延のおそれに関するお知らせ |
| 07/07 | 1,560 | 1,623 | 1,367 | 1,401 | -8.49% | 779,200 | 501億2199万 | -3.38% |
| 07/06 | 1,537 | 1,538 | 1,507 | 1,531 | -0.33% | 164,800 | 547億7286万 | +5.73% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 183,132株（0.51%）再IN |
| 07/03 | 1,510 | 1,544 | 1,486 | 1,536 | +2.2% | 125,900 | 549億5174万 | +6.89% |
| 07/02 | 1,515 | 1,580 | 1,501 | 1,503 | +0.67% | 146,500 | 537億7113万 | +5.33% |
| 07/01 | 1,468 | 1,516 | 1,468 | 1,493 | +2.54% | 203,000 | 534億1337万 | +5.36% |
| 06/30 | 1,430 | 1,468 | 1,427 | 1,456 | +0.83% | 161,500 | 520億8967万 | +3.41% |
| 06/29 | 1,432 | 1,454 | 1,409 | 1,444 | +0.42% | 152,400 | 516億6036万 | +3.07% |
| 06/26 | 1,442 | 1,464 | 1,424 | 1,438 | -0.07% | 144,900 | 514億4570万 | +3.16% |
| 06/25 | （IR情報）15:30 株式報酬型ストックオプションとしての新株予約権発行に関するお知らせ |
| 06/25 | 1,415 | 1,466 | 1,404 | 1,439 | +2.06% | 189,400 | 514億8148万 | +3.67% |
| 06/24 | 1,436 | 1,458 | 1,399 | 1,410 | -1.81% | 119,300 | 504億4398万 | +2.03% |
| 06/23 | 1,439 | 1,474 | 1,436 | 1,436 | -0.28% | 148,100 | 513億7415万 | +4.36% |
| 06/22 | 1,431 | 1,447 | 1,422 | 1,440 | +0.7% | 94,200 | 515億1725万 | +5.19% |
| 06/19 | 1,480 | 1,488 | 1,402 | 1,430 | -3.12% | 209,500 | 511億5949万 | +5.22% |
| 06/18 | 1,498 | 1,517 | 1,476 | 1,476 | 0% | 147,700 | 528億518万 | +9.33% |
| 06/17 | 1,520 | 1,558 | 1,476 | 1,476 | -1.86% | 180,900 | 528億518万 | +10.23% |
| 06/16 | 1,496 | 1,507 | 1,459 | 1,504 | +0.07% | 232,700 | 538億691万 | +13.25% |
| 06/15 | 1,510 | 1,529 | 1,486 | 1,503 | +1.55% | 169,500 | 537億7113万 | +14.56% |
| 06/12 | 1,471 | 1,508 | 1,465 | 1,480 | +2.21% | 231,600 | 529億4829万 | +14.29% |
| 06/11 | 1,500 | 1,520 | 1,426 | 1,448 | -1.9% | 202,800 | 518億346万 | +13.3% |
| 06/10 | 1,478 | 1,560 | 1,470 | 1,476 | -1.27% | 409,900 | 528億518万 | +16.77% |
| 06/09 | 1,407 | 1,499 | 1,400 | 1,495 | +6.79% | 422,700 | 534億8493万 | +19.89% |
| 06/08 | 1,320 | 1,403 | 1,310 | 1,400 | +2.71% | 265,100 | 500億8622万 | +13.91% |
| 06/05 | 1,363 | 1,378 | 1,341 | 1,363 | +1.56% | 176,000 | 487億6251万 | +12% |
| 06/05 | （空売り報告）UBS AG 154,033株（0.43%）-0.16%義務消失 |
| 06/04 | 1,290 | 1,367 | 1,282 | 1,342 | +1.28% | 159,200 | 480億1122万 | +11.55% |
| 06/03 | 1,361 | 1,374 | 1,314 | 1,325 | -2.14% | 231,700 | 474億303万 | +11.25% |
| 06/03 | （空売り報告）UBS AG 213,633株（0.59%）-0.05% |
| 06/02 | 1,270 | 1,357 | 1,219 | 1,354 | +7.72% | 410,800 | 484億4053万 | +14.75% |
| 06/02 | （空売り報告）UBS AG 231,233株（0.64%）-0.06% |
| 06/01 | 1,280 | 1,283 | 1,242 | 1,257 | -1.8% | 166,200 | 449億7027万 | +7.62% |
| 05/29 | 1,260 | 1,305 | 1,260 | 1,280 | +2.32% | 125,600 | 457億9311万 | +10.15% |
| 05/28 | 1,280 | 1,280 | 1,227 | 1,251 | -2.27% | 174,200 | 447億5561万 | +8.22% |
| 05/27 | 1,272 | 1,306 | 1,251 | 1,280 | -0.16% | 132,200 | 457億9311万 | +11.11% |
| 05/26 | 1,255 | 1,303 | 1,230 | 1,282 | +1.42% | 138,600 | 458億6466万 | +11.77% |
| 05/25 | （IR情報）15:30 第1期中期経営計画および長期ビジョンにおける財務目標の見直しに関するお知らせ |
| 05/25 | 1,304 | 1,304 | 1,257 | 1,264 | -2.77% | 140,800 | 452億2070万 | +10.68% |
| 05/22 | 1,298 | 1,306 | 1,269 | 1,300 | +1.01% | 160,300 | 465億863万 | +14.34% |
| 05/21 | 1,272 | 1,331 | 1,272 | 1,287 | +2.39% | 240,000 | 460億4354万 | +13.89% |
| 05/21 | （空売り報告）UBS AG 253,509株（0.7%）+0.1% |
| 05/20 | 1,260 | 1,284 | 1,240 | 1,257 | +0.4% | 223,700 | 449億7027万 | +11.93% |
| 05/19 | 1,217 | 1,255 | 1,209 | 1,252 | +5.3% | 281,500 | 447億9139万 | +11.99% |
| 05/18 | 1,203 | 1,208 | 1,178 | 1,189 | -1% | 188,900 | 425億3751万 | +6.83% |
| 05/15 | 1,196 | 1,224 | 1,180 | 1,201 | -0.5% | 174,600 | 429億6682万 | +8.3% |
| 05/14 | 1,224 | 1,225 | 1,176 | 1,207 | -0.58% | 255,700 | 431億8147万 | +9.43% |
| 05/14 | （空売り報告）UBS AG 217,533株（0.6%）+0.08% |
| 05/13 | 1,206 | 1,268 | 1,195 | 1,214 | +11.79% | 813,200 | 434億3190万 | +10.56% |
| 05/13 | （空売り報告）大和証券 166,251株（0.46%）-0.19%義務消失 |
| 05/13 | （空売り報告）UBS AG 186,533株（0.52%）新規 |
| 05/13 | （空売り報告）Citigroup Global Markets Limited 172,000株（0.48%）-0.09%義務消失 |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 126,918株（0.35%）-0.26%義務消失 |
| 05/12 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）15:30 前期実績との差異に関するお知らせ |
| 05/12 | 1,087 | 1,098 | 1,068 | 1,086 | +1.21% | 180,800 | 388億5259万 | -0.46% |
| 05/12 | （空売り報告）大和証券 235,451株（0.65%）-0.1% |
| 05/12 | （空売り報告）Citigroup Global Markets Limited 204,000株（0.57%）再IN |
| 05/11 | 1,053 | 1,083 | 1,053 | 1,073 | +0.19% | 181,700 | 383億8751万 | -1.65% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 221,113株（0.61%）-0.19% |
| 05/08 | （IR情報）15:30 2026年3月期末の有価証券含み損に関するお知らせ |
| 05/08 | 1,073 | 1,081 | 1,036 | 1,071 | -1.74% | 289,900 | 383億1595万 | -1.56% |
| 05/08 | （空売り報告）大和証券 270,551株（0.75%）-0.14% |
| 05/07 | 1,075 | 1,106 | 1,065 | 1,090 | +3.22% | 165,300 | 389億9570万 | +0.46% |
| 05/01 | 1,045 | 1,067 | 1,027 | 1,056 | +0.86% | 135,400 | 377億7932万 | -2.67% |
| 04/30 | 1,065 | 1,066 | 1,036 | 1,047 | -3.77% | 195,300 | 374億5733万 | -3.5% |
| 04/28 | 1,039 | 1,089 | 1,034 | 1,088 | +5.73% | 207,400 | 389億2414万 | +0.18% |
| 04/28 | （空売り報告）大和証券 319,551株（0.89%）-0.02% |
| 04/28 | （空売り報告）Barclays Capital Securities Ltd 287,213株（0.8%）+0.01% |
| 04/27 | 1,034 | 1,034 | 1,010 | 1,029 | -0.48% | 109,800 | 368億1337万 | -5.07% |
| 04/27 | （空売り報告）大和証券 326,251株（0.91%）+0.11% |
| 04/24 | 1,054 | 1,055 | 1,030 | 1,034 | -1.34% | 94,900 | 369億9225万 | -4.44% |
| 04/23 | 1,048 | 1,052 | 1,034 | 1,048 | -0.47% | 99,300 | 374億9311万 | -3.23% |
| 04/22 | 1,098 | 1,098 | 1,049 | 1,053 | -4.27% | 136,700 | 376億7199万 | -2.86% |
| 04/21 | 1,138 | 1,139 | 1,100 | 1,100 | -3.17% | 160,600 | 393億5346万 | +1.57% |
| 04/21 | （空売り報告）Citigroup Global Markets Limited 169,324株（0.47%）-0.1%義務消失 |
| 04/20 | （空売り報告）大和証券 287,851株（0.8%）+0.02% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 283,313株（0.79%）-0.02% |
| 04/15 | （空売り報告）大和証券 281,151株（0.78%）-0.11% |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 290,313株（0.81%）+0.04% |
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。
