| 2026 |
| 03/06 | 1,963 | 2,005 | 1,952 | 1,998 | -0.55% | 77,800 | 362億4795万 | -5.35% |
| 03/05 | 1,969 | 2,020 | 1,954 | 2,009 | +5.85% | 113,400 | 364億4752万 | -4.74% |
| 03/04 | 1,965 | 1,979 | 1,850 | 1,898 | -6.5% | 172,600 | 344億3374万 | -9.96% |
| 03/03 | 2,060 | 2,094 | 2,030 | 2,030 | -2.68% | 113,000 | 368億2850万 | -3.88% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 76,574株（0.42%）-0.11%義務消失 |
| 03/02 | 2,091 | 2,112 | 2,055 | 2,086 | -4.75% | 142,700 | 378億4446万 | -1.28% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 96,774株（0.53%）再IN |
| 02/27 | 2,149 | 2,197 | 2,149 | 2,190 | +2.67% | 70,300 | 397億3124万 | +3.74% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 89,874株（0.49%）-0.03%義務消失 |
| 02/26 | 2,113 | 2,142 | 2,106 | 2,133 | +2.16% | 61,300 | 386億9714万 | +1.43% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 137,782株（0.75%）-0.37% |
| 02/25 | 2,142 | 2,142 | 2,086 | 2,088 | -3.11% | 135,400 | 378億8075万 | -0.52% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 95,578株（0.52%）再IN |
| 02/24 | 2,177 | 2,177 | 2,110 | 2,155 | -1.33% | 77,600 | 390億9627万 | +2.72% |
| 02/20 | 2,184 | 2,192 | 2,168 | 2,184 | -0.41% | 49,800 | 396億2239万 | +4.25% |
| 02/19 | 2,164 | 2,204 | 2,151 | 2,193 | +1.76% | 97,600 | 397億8567万 | +4.93% |
| 02/18 | 2,150 | 2,170 | 2,137 | 2,155 | +1.75% | 43,100 | 390億9627万 | +3.41% |
| 02/17 | 2,164 | 2,179 | 2,118 | 2,118 | -2.13% | 103,100 | 384億2501万 | +1.83% |
| 02/16 | 2,197 | 2,197 | 2,139 | 2,164 | -1.59% | 142,600 | 392億5955万 | +4.24% |
| 02/13 | （IR情報）12:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 2,278 | 2,278 | 2,180 | 2,199 | -4.22% | 195,400 | 398億9452万 | +6.28% |
| 02/12 | 2,240 | 2,296 | 2,235 | 2,296 | +2.59% | 109,200 | 416億5431万 | +11.46% |
| 02/10 | 2,231 | 2,249 | 2,224 | 2,238 | +0.67% | 50,800 | 406億206万 | +9.38% |
| 02/09 | 2,221 | 2,233 | 2,186 | 2,223 | +2.3% | 98,200 | 403億2993万 | +9.35% |
| 02/06 | 2,152 | 2,173 | 2,125 | 2,173 | +0.98% | 80,400 | 394億2283万 | +7.57% |
| 02/05 | 2,100 | 2,167 | 2,090 | 2,152 | +3.26% | 118,000 | 390億4184万 | +7.12% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 203,582株（1.12%）+0.1% |
| 02/04 | 2,056 | 2,089 | 2,049 | 2,084 | +1.71% | 73,300 | 378億818万 | +4.36% |
| 02/03 | 1,999 | 2,050 | 1,982 | 2,049 | +4.27% | 83,300 | 371億7320万 | +3.02% |
| 02/02 | 2,011 | 2,034 | 1,960 | 1,965 | -1.85% | 82,500 | 356億4926万 | -0.86% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,823株（0.49%）-0.02%義務消失 |
| 01/30 | 1,992 | 2,005 | 1,974 | 2,002 | +0.91% | 57,900 | 363億2052万 | +1.21% |
| 01/29 | 1,950 | 1,987 | 1,934 | 1,984 | +1.64% | 58,100 | 359億9397万 | +0.61% |
| 01/28 | 1,977 | 1,977 | 1,947 | 1,952 | -2.11% | 66,900 | 354億1342万 | -0.71% |
| 01/27 | 1,990 | 1,995 | 1,965 | 1,994 | +0.05% | 83,300 | 361億7539万 | +1.73% |
| 01/26 | 2,029 | 2,029 | 1,993 | 1,993 | -3.35% | 82,000 | 361億5724万 | +2.15% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 186,682株（1.02%）+0.05% |
| 01/23 | 2,020 | 2,070 | 2,020 | 2,062 | +2.18% | 60,700 | 374億905万 | +6.12% |
| 01/22 | 2,010 | 2,037 | 2,010 | 2,018 | +1.2% | 77,800 | 366億1080万 | +4.34% |
| 01/21 | 1,990 | 1,997 | 1,963 | 1,994 | -2.16% | 109,100 | 361億7539万 | +3.58% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 177,482株（0.97%）-0.23% |
| 01/20 | 2,058 | 2,058 | 2,029 | 2,038 | -1.02% | 63,800 | 369億7364万 | +6.42% |
| 01/19 | 2,089 | 2,089 | 2,040 | 2,059 | -1.06% | 66,300 | 373億5462万 | +8.08% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 218,382株（1.2%）+0.02% |
| 01/16 | 2,069 | 2,086 | 2,059 | 2,081 | +0.43% | 56,600 | 377億5375万 | +9.93% |
| 01/15 | 2,052 | 2,092 | 2,052 | 2,072 | +1.22% | 136,900 | 375億9047万 | +10.21% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 214,382株（1.18%）-0.04% |
| 01/14 | 2,049 | 2,067 | 2,029 | 2,047 | +0.15% | 80,600 | 371億3692万 | +9.58% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 222,182株（1.22%）+0.06% |
| 01/13 | 2,068 | 2,068 | 2,025 | 2,044 | +1.04% | 96,000 | 370億8249万 | +10.01% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 211,982株（1.16%）+0.09% |
| 01/09 | 2,000 | 2,025 | 1,996 | 2,023 | +2.07% | 93,100 | 367億151万 | +9.59% |
| 01/08 | 1,965 | 2,006 | 1,963 | 1,982 | +0.97% | 74,900 | 359億5768万 | +7.95% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,793株（0.51%）再IN |
| 01/07 | 1,952 | 1,983 | 1,946 | 1,963 | 0% | 63,800 | 356億1298万 | +7.33% |
| 01/06 | 1,930 | 1,966 | 1,927 | 1,963 | +3.1% | 75,300 | 356億1298万 | +7.86% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 195,382株（1.07%）-0.03% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,893株（0.49%）-0.01%義務消失 |
| 01/05 | 1,904 | 1,926 | 1,901 | 1,904 | +0.11% | 67,500 | 345億4260万 | +5.14% |
| 2025 |
| 12/30 | 1,888 | 1,919 | 1,880 | 1,902 | +0.74% | 70,500 | 345億631万 | +5.37% |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 200,282株（1.1%）+0.08% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,593株（0.5%）再IN |
| 12/29 | 1,871 | 1,889 | 1,863 | 1,888 | +0.91% | 49,100 | 342億5232万 | +5.01% |
| 12/26 | 1,879 | 1,885 | 1,859 | 1,871 | +0.05% | 77,700 | 339億4391万 | +4.47% |
| 12/25 | 1,884 | 1,884 | 1,866 | 1,870 | -0.21% | 51,700 | 339億2576万 | +4.94% |
| 12/24 | 1,873 | 1,893 | 1,871 | 1,874 | -0.16% | 54,300 | 339億9833万 | +5.7% |
| 12/23 | 1,840 | 1,882 | 1,838 | 1,877 | +2.12% | 62,500 | 340億5276万 | +6.47% |
| 12/22 | 1,850 | 1,855 | 1,838 | 1,838 | +0.11% | 58,900 | 333億4522万 | +4.73% |
| 12/19 | 1,791 | 1,836 | 1,791 | 1,836 | +2.23% | 68,500 | 333億893万 | +4.97% |
| 12/19 | （空売り報告）モルガン・スタンレーMUFG証券 185,574株（1.02%）+0.12% |
| 12/18 | 1,792 | 1,800 | 1,774 | 1,796 | +0.5% | 45,400 | 325億8325万 | +3.04% |
| 12/17 | 1,793 | 1,800 | 1,770 | 1,787 | -0.33% | 43,200 | 324億1997万 | +2.76% |
| 12/16 | 1,835 | 1,837 | 1,793 | 1,793 | -1.97% | 70,500 | 325億2882万 | +3.4% |
| 12/15 | 1,791 | 1,835 | 1,791 | 1,829 | +2.12% | 52,700 | 331億8194万 | +5.78% |
| 12/12 | 1,770 | 1,802 | 1,769 | 1,791 | +1.99% | 74,200 | 324億9254万 | +4.01% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 164,374株（0.9%）+0.1% |
| 12/11 | 1,795 | 1,795 | 1,756 | 1,756 | -0.79% | 51,800 | 318億5756万 | +2.27% |
| 12/10 | 1,764 | 1,778 | 1,755 | 1,770 | +0.51% | 34,700 | 321億1155万 | +3.39% |
| 12/10 | （空売り報告）モルガン・スタンレーMUFG証券 146,174株（0.8%）+0.01% |
| 12/09 | 1,762 | 1,779 | 1,758 | 1,761 | -0.06% | 56,400 | 319億4827万 | +3.1% |
| 12/08 | 1,773 | 1,787 | 1,751 | 1,762 | -0.56% | 51,900 | 319億6641万 | +3.4% |
| 12/05 | 1,777 | 1,790 | 1,762 | 1,772 | -1.01% | 50,800 | 321億4784万 | +4.3% |
| 12/04 | 1,754 | 1,798 | 1,750 | 1,790 | +2.05% | 54,700 | 324億7439万 | +5.6% |
| 12/03 | 1,768 | 1,773 | 1,749 | 1,754 | -1.57% | 54,100 | 318億2128万 | +3.91% |
| 12/02 | 1,790 | 1,806 | 1,772 | 1,782 | -0.11% | 67,700 | 323億2926万 | +5.95% |
| 12/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,681株（0.49%）-0.02%義務消失 |
| 12/01 | 1,783 | 1,819 | 1,777 | 1,784 | +2% | 143,900 | 323億6554万 | +6.57% |
| 11/28 | 1,743 | 1,755 | 1,739 | 1,749 | +0.34% | 39,200 | 317億3057万 | +4.92% |
| 11/27 | 1,735 | 1,769 | 1,735 | 1,743 | -0.46% | 57,900 | 316億2171万 | +5% |
| 11/27 | （空売り報告）モルガン・スタンレーMUFG証券 144,674株（0.79%）-0.01% |
| 11/26 | 1,750 | 1,764 | 1,744 | 1,751 | +1.21% | 55,300 | 317億6685万 | +5.86% |
| 11/25 | 1,710 | 1,741 | 1,710 | 1,730 | +1.47% | 63,400 | 313億8587万 | +5.04% |
| 11/21 | 1,656 | 1,705 | 1,651 | 1,705 | +2.83% | 82,100 | 309億3231万 | +3.96% |
| 11/20 | 1,655 | 1,668 | 1,641 | 1,658 | +1.41% | 38,600 | 300億7963万 | +1.41% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 89,987株（0.49%）-0.01%義務消失 |
| 11/19 | 1,646 | 1,653 | 1,634 | 1,635 | -0.18% | 48,600 | 296億6236万 | +0.25% |
| 11/19 | （空売り報告）モルガン・スタンレーMUFG証券 146,374株（0.8%）+0.02% |
| 11/18 | 1,675 | 1,675 | 1,638 | 1,638 | -2.27% | 64,700 | 297億1679万 | +0.74% |
| 11/18 | （空売り報告）Barclays Capital Securities Ltd 91,387株（0.5%）再IN |
| 11/17 | 1,675 | 1,702 | 1,674 | 1,676 | +0.48% | 85,200 | 304億619万 | +3.27% |
| 11/14 | （IR情報）12:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 1,687 | 1,697 | 1,652 | 1,668 | -1.88% | 127,800 | 302億6105万 | +3.03% |
| 11/13 | 1,687 | 1,703 | 1,687 | 1,700 | +0.77% | 53,900 | 308億4160万 | +5.2% |
| 11/13 | （空売り報告）モルガン・スタンレーMUFG証券 141,974株（0.78%）-0.09% |
| 11/12 | 1,670 | 1,688 | 1,670 | 1,687 | +1.44% | 67,800 | 306億575万 | +4.78% |
| 11/11 | 1,670 | 1,673 | 1,656 | 1,663 | -0.24% | 39,000 | 301億7034万 | +3.55% |
| 11/10 | 1,670 | 1,683 | 1,665 | 1,667 | +0.42% | 32,100 | 302億4291万 | +4.06% |
| 11/07 | 1,670 | 1,674 | 1,645 | 1,660 | -0.6% | 56,500 | 301億1592万 | +3.88% |
| 11/06 | 1,638 | 1,685 | 1,630 | 1,670 | +2.08% | 58,800 | 302億9734万 | +4.7% |
| 11/05 | 1,628 | 1,645 | 1,601 | 1,636 | -1.15% | 69,800 | 296億8051万 | +2.63% |
| 11/04 | 1,630 | 1,656 | 1,622 | 1,655 | 0% | 47,500 | 300億2521万 | +3.89% |
| 10/31 | 1,660 | 1,665 | 1,636 | 1,655 | +0.42% | 53,800 | 300億2521万 | +3.83% |
| 10/31 | （空売り報告）モルガン・スタンレーMUFG証券 159,274株（0.87%）-0.11% |
| 10/30 | 1,651 | 1,687 | 1,644 | 1,648 | -1.61% | 135,400 | 298億9821万 | +3.45% |
| 10/29 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 10/29 | 1,611 | 1,679 | 1,586 | 1,675 | +3.97% | 200,500 | 303億8805万 | +5.28% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 83,487株（0.46%）-0.13%義務消失 |
| 10/28 | 1,609 | 1,626 | 1,596 | 1,611 | +0.12% | 70,700 | 292億2695万 | +1.38% |
| 10/28 | （空売り報告）モルガン・スタンレーMUFG証券 178,274株（0.98%）-0.11% |
| 10/27 | 1,597 | 1,620 | 1,595 | 1,609 | +1.39% | 77,600 | 291億9067万 | +1.26% |
| 10/24 | 1,598 | 1,599 | 1,585 | 1,587 | -0.44% | 30,300 | 287億9154万 | -0.13% |
| 10/23 | 1,585 | 1,597 | 1,581 | 1,594 | +0.25% | 25,800 | 289億1854万 | +0.19% |
| 10/22 | 1,582 | 1,601 | 1,582 | 1,590 | +0.38% | 35,000 | 288億4597万 | -0.19% |
| 10/21 | 1,588 | 1,592 | 1,577 | 1,584 | -0.06% | 45,200 | 287億3712万 | -0.69% |
| 10/20 | 1,570 | 1,585 | 1,559 | 1,585 | +1.99% | 31,100 | 287億5526万 | -0.81% |
| 10/20 | （空売り報告）Barclays Capital Securities Ltd 108,387株（0.59%）-0.06% |
| 10/17 | 1,559 | 1,559 | 1,543 | 1,554 | -0.7% | 39,200 | 281億9285万 | -2.81% |
| 10/16 | 1,555 | 1,573 | 1,555 | 1,565 | +0.71% | 28,800 | 283億9242万 | -2.31% |
| 10/15 | 1,541 | 1,558 | 1,532 | 1,554 | +2.1% | 31,800 | 281億9285万 | -3.12% |
| 10/14 | 1,534 | 1,542 | 1,513 | 1,522 | -1.81% | 69,800 | 276億1230万 | -5.23% |
| 10/10 | 1,576 | 1,585 | 1,550 | 1,550 | -2.82% | 81,400 | 281億2028万 | -3.67% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 92,551株（0.51%）新規 |
| 10/09 | 1,580 | 1,595 | 1,573 | 1,595 | +1.08% | 42,500 | 289億3668万 | -0.99% |
| 10/08 | 1,562 | 1,587 | 1,562 | 1,578 | +1.02% | 51,500 | 286億2826万 | -2.11% |
| 10/07 | 1,574 | 1,580 | 1,562 | 1,562 | -0.83% | 72,000 | 283億3799万 | -3.1% |
| 10/01 | （空売り報告）Barclays Capital Securities Ltd 117,967株（0.65%）再IN |
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。
