| 2026 |
| 04/21 | 915 | 917 | 903 | 908 | -0.44% | 98,200 | 70億6737万 | -8.74% |
| 04/20 | 930 | 934 | 910 | 912 | -2.36% | 132,200 | 70億9850万 | -8.34% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 190,929株（2.45%）+0.1% |
| 04/17 | 927 | 936 | 921 | 934 | +1.74% | 105,100 | 72億6974万 | -6.13% |
| 04/17 | （空売り報告）Nomura International plc 224,399株（2.88%）-0.22% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 183,529株（2.35%）-0.09% |
| 04/16 | 955 | 960 | 916 | 918 | -0.76% | 271,000 | 71億4520万 | -7.55% |
| 04/16 | （空売り報告）Nomura International plc 241,999株（3.1%）-0.12% |
| 04/15 | 937 | 954 | 925 | 925 | -1.28% | 194,000 | 71億9968万 | -6.75% |
| 04/15 | （空売り報告）Nomura International plc 251,299株（3.22%）-0.24% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 190,229株（2.44%）-0.07% |
| 04/14 | 942 | 950 | 920 | 937 | -2.9% | 245,200 | 72億9309万 | -5.45% |
| 04/14 | （空売り報告）Nomura International plc 269,699株（3.46%）-0.07% |
| 04/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 195,829株（2.51%）+0.02% |
| 04/13 | 1,007 | 1,023 | 958 | 965 | +0.31% | 448,300 | 75億1102万 | -2.43% |
| 04/13 | （空売り報告）JPM Securities Japan Co Ltd. 38,222株（0.49%）-0.02%義務消失 |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 194,529株（2.49%）-0.03% |
| 04/10 | 972 | 975 | 936 | 962 | -2.73% | 371,100 | 74億8767万 | -2.43% |
| 04/10 | （空売り報告）JPM Securities Japan Co Ltd. 39,922株（0.51%）新規 |
| 04/10 | （空売り報告）Nomura International plc 275,299株（3.53%）-0.35% |
| 04/09 | 966 | 1,014 | 965 | 989 | +5.32% | 807,000 | 76億9783万 | +0.61% |
| 04/09 | （空売り報告）Nomura International plc 301,999株（3.88%）-0.29% |
| 04/08 | 963 | 992 | 922 | 939 | -10.83% | 1,119,600 | 73億865万 | -3.99% |
| 04/08 | （空売り報告）Nomura International plc 325,299株（4.17%）-0.21% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 196,229株（2.52%）-0.16% |
| 04/07 | 1,030 | 1,089 | 1,010 | 1,053 | +1.35% | 915,300 | 81億9597万 | +7.89% |
| 04/07 | （空売り報告）Nomura International plc 341,499株（4.38%）+0.49% |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 209,129株（2.68%）+0.23% |
| 04/06 | 1,082 | 1,111 | 1,023 | 1,039 | -1.61% | 1,157,900 | 80億8700万 | +7.22% |
| 04/06 | （空売り報告）Nomura International plc 303,499株（3.89%）+0.44% |
| 04/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 191,429株（2.45%）+0.69% |
| 04/03 | 1,230 | 1,277 | 1,044 | 1,056 | -13.44% | 3,021,800 | 82億1932万 | +9.54% |
| 04/03 | （空売り報告）Nomura International plc 268,599株（3.45%）+1.02% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 137,129株（1.76%）+0.93% |
| 04/02 | 1,050 | 1,276 | 973 | 1,220 | +13.91% | 7,665,200 | 94億9580万 | +27.48% |
| 04/02 | （空売り報告）Nomura International plc 189,599株（2.43%）再IN |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 65,229株（0.83%）新規 |
| 04/01 | 1,060 | 1,130 | 1,046 | 1,071 | -6.87% | 1,230,000 | 83億3607万 | +13.45% |
| 03/31 | 1,320 | 1,545 | 1,148 | 1,150 | -8.87% | 6,215,300 | 89億5096万 | +22.86% |
| 03/30 | 1,200 | 1,362 | 1,181 | 1,262 | +14.52% | 3,512,400 | 98億2271万 | +36.43% |
| 03/27 | 1,150 | 1,281 | 1,100 | 1,102 | +8.89% | 2,670,100 | 85億7735万 | +21.1% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 38,470株（0.49%）-0.04%義務消失 |
| 03/26 | 948 | 1,028 | 948 | 1,012 | +6.64% | 455,300 | 78億7684万 | +12.32% |
| 03/25 | 939 | 952 | 930 | 949 | +2.15% | 81,200 | 73億8649万 | +6.03% |
| 03/24 | 975 | 980 | 908 | 929 | -3.73% | 196,000 | 72億3082万 | +4.15% |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 41,770株（0.53%）再IN |
| 03/23 | 914 | 974 | 900 | 965 | +8.79% | 463,300 | 75億1102万 | +8.43% |
| 03/19 | 900 | 901 | 887 | 887 | -1.66% | 42,200 | 69億391万 | 0% |
| 03/18 | 909 | 909 | 897 | 902 | +0.67% | 29,500 | 70億2067万 | +1.46% |
| 03/17 | 900 | 903 | 895 | 896 | -0.67% | 32,400 | 69億7396万 | +0.79% |
| 03/16 | 914 | 914 | 896 | 902 | -0.99% | 58,300 | 70億2067万 | +1.35% |
| 03/13 | 894 | 930 | 891 | 911 | +1.9% | 200,300 | 70億9072万 | +2.24% |
| 03/12 | 902 | 902 | 889 | 894 | 0% | 41,300 | 69億5840万 | +0.34% |
| 03/11 | 889 | 900 | 889 | 894 | +0.68% | 24,700 | 69億5840万 | +0.34% |
| 03/10 | 889 | 890 | 876 | 888 | +1.02% | 15,400 | 69億1170万 | -0.45% |
| 03/09 | 890 | 890 | 870 | 879 | -1.57% | 53,600 | 68億4165万 | -1.46% |
| 03/06 | 888 | 894 | 881 | 893 | +0.34% | 18,100 | 69億5061万 | 0% |
| 03/05 | 890 | 894 | 876 | 890 | +3.49% | 28,600 | 69億2726万 | -0.34% |
| 03/04 | 869 | 872 | 855 | 860 | -2.71% | 52,000 | 66億9376万 | -3.8% |
| 03/03 | 903 | 903 | 884 | 884 | -1.56% | 55,800 | 68億8056万 | -1.34% |
| 03/02 | 897 | 918 | 896 | 898 | +0.22% | 79,800 | 69億8953万 | +0.11% |
| 02/27 | 892 | 896 | 888 | 896 | +0.56% | 21,500 | 69億7396万 | -0.22% |
| 02/26 | 887 | 891 | 884 | 891 | +0.91% | 26,300 | 69億3505万 | -0.78% |
| 02/25 | 886 | 886 | 879 | 883 | +0.57% | 8,900 | 68億7278万 | -1.67% |
| 02/24 | 873 | 882 | 866 | 878 | +0.34% | 23,000 | 68億3386万 | -2.23% |
| 02/20 | 884 | 884 | 874 | 875 | -0.57% | 18,300 | 68億1051万 | -2.56% |
| 02/19 | 884 | 884 | 877 | 880 | 0% | 12,000 | 68億4943万 | -2.11% |
| 02/18 | 886 | 886 | 880 | 880 | +0.34% | 10,900 | 68億4943万 | -2.11% |
| 02/17 | 880 | 886 | 877 | 877 | -0.11% | 23,600 | 68億2608万 | -2.45% |
| 02/16 | 870 | 878 | 868 | 878 | +0.34% | 34,800 | 68億3386万 | -2.34% |
| 02/13 | 890 | 890 | 874 | 875 | -1.69% | 65,000 | 68億1051万 | -2.56% |
| 02/12 | 920 | 920 | 890 | 890 | -3.47% | 132,700 | 69億2726万 | -0.78% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 925 | 930 | 920 | 922 | +0.66% | 40,900 | 71億7633万 | +2.9% |
| 02/09 | 921 | 925 | 915 | 916 | -0.33% | 17,600 | 71億2963万 | +2.58% |
| 02/06 | 918 | 922 | 915 | 919 | +0.11% | 18,400 | 71億5298万 | +3.26% |
| 02/05 | 913 | 922 | 912 | 918 | +0.44% | 12,500 | 71億4520万 | +3.61% |
| 02/04 | 905 | 915 | 905 | 914 | +0.99% | 21,400 | 71億1407万 | +3.75% |
| 02/03 | 900 | 905 | 897 | 905 | +0.67% | 20,800 | 70億4402万 | +3.19% |
| 02/02 | 908 | 912 | 896 | 899 | -0.99% | 22,300 | 69億9731万 | +2.98% |
| 01/30 | 900 | 909 | 899 | 908 | +1% | 19,500 | 70億6737万 | +4.49% |
| 01/29 | 904 | 904 | 889 | 899 | +0.11% | 30,300 | 69億9731万 | +3.93% |
| 01/28 | 901 | 901 | 895 | 898 | -0.33% | 16,100 | 69億8953万 | +4.3% |
| 01/27 | 896 | 905 | 891 | 901 | -0.66% | 47,200 | 70億1288万 | +5.13% |
| 01/26 | 899 | 908 | 892 | 907 | -0.22% | 63,900 | 70億5958万 | +6.33% |
| 01/23 | 928 | 928 | 899 | 909 | -1.3% | 53,700 | 70億7515万 | +7.07% |
| 01/22 | 903 | 927 | 903 | 921 | +2.11% | 60,100 | 71億6855万 | +8.99% |
| 01/21 | 906 | 910 | 890 | 902 | -0.11% | 59,700 | 70億2067万 | +7.38% |
| 01/20 | 887 | 906 | 878 | 903 | +2.61% | 71,600 | 70億2845万 | +8.01% |
| 01/19 | 881 | 883 | 872 | 880 | -0.11% | 20,800 | 68億4943万 | +5.9% |
| 01/16 | 890 | 890 | 880 | 881 | -0.56% | 15,800 | 68億5721万 | +6.4% |
| 01/15 | 885 | 893 | 883 | 886 | +0.34% | 29,400 | 68億9613万 | +7.39% |
| 01/14 | 881 | 885 | 878 | 883 | +0.34% | 20,800 | 68億7278万 | +7.55% |
| 01/13 | 871 | 880 | 863 | 880 | +1.27% | 31,000 | 68億4943万 | +7.58% |
| 01/09 | 863 | 869 | 858 | 869 | +0.81% | 19,700 | 67億6381万 | +6.63% |
| 01/08 | 866 | 871 | 862 | 862 | -0.35% | 32,700 | 67億933万 | +6.16% |
| 01/07 | 856 | 865 | 851 | 865 | +1.05% | 25,900 | 67億3268万 | +6.79% |
| 01/06 | 856 | 864 | 853 | 856 | +0.94% | 40,600 | 66億6263万 | +5.94% |
| 01/05 | 845 | 848 | 831 | 848 | +1.56% | 52,400 | 66億36万 | +5.21% |
| 2025 |
| 12/30 | 820 | 835 | 818 | 835 | +2.96% | 83,700 | 64億9917万 | +3.86% |
| 12/29 | 812 | 813 | 807 | 811 | +0.62% | 15,100 | 63億1237万 | +1% |
| 12/26 | 809 | 810 | 803 | 806 | +0.25% | 23,500 | 62億7345万 | +0.37% |
| 12/25 | 810 | 810 | 804 | 804 | -0.25% | 10,400 | 62億5789万 | +0.25% |
| 12/24 | 807 | 808 | 804 | 806 | 0% | 10,100 | 62億7345万 | +0.5% |
| 12/23 | 807 | 809 | 805 | 806 | +0.12% | 10,800 | 62億7345万 | +0.5% |
| 12/22 | 804 | 807 | 803 | 805 | -0.49% | 9,600 | 62億6567万 | +0.37% |
| 12/19 | 809 | 809 | 802 | 809 | +1% | 17,200 | 62億9680万 | +1% |
| 12/18 | 802 | 804 | 800 | 801 | +0.25% | 14,400 | 62億3454万 | 0% |
| 12/17 | 797 | 800 | 795 | 799 | +0.25% | 15,900 | 62億1897万 | -0.25% |
| 12/16 | 798 | 801 | 797 | 797 | -0.38% | 23,500 | 62億340万 | -0.5% |
| 12/15 | 797 | 803 | 797 | 800 | 0% | 11,200 | 62億2675万 | 0% |
| 12/12 | 798 | 800 | 798 | 800 | +0.38% | 7,100 | 62億2675万 | +0.13% |
| 12/11 | 800 | 800 | 797 | 797 | -0.25% | 5,100 | 62億340万 | -0.13% |
| 12/10 | 800 | 802 | 797 | 799 | +0.13% | 19,800 | 62億1897万 | +0.25% |
| 12/09 | 802 | 802 | 796 | 798 | -0.25% | 6,900 | 62億1119万 | +0.25% |
| 12/08 | 803 | 803 | 796 | 800 | +0.13% | 9,300 | 62億2675万 | +0.63% |
| 12/05 | 801 | 801 | 794 | 799 | -0.37% | 13,500 | 62億1897万 | +0.63% |
| 12/04 | 799 | 802 | 795 | 802 | +0.25% | 24,600 | 62億4232万 | +1.13% |
| 12/03 | 802 | 804 | 799 | 800 | -0.25% | 7,200 | 62億2675万 | +1.01% |
| 12/02 | 812 | 812 | 798 | 802 | -0.74% | 11,700 | 62億4232万 | +1.39% |
| 12/01 | 808 | 815 | 806 | 808 | -0.37% | 11,000 | 62億8902万 | +2.28% |
| 11/28 | 812 | 815 | 809 | 811 | +0.12% | 20,100 | 63億1237万 | +2.92% |
| 11/27 | 810 | 813 | 807 | 810 | +0.37% | 15,300 | 63億459万 | +2.92% |
| 11/26 | 805 | 808 | 802 | 807 | +0.75% | 12,200 | 62億8124万 | +2.67% |
| 11/25 | 799 | 803 | 799 | 801 | +0.25% | 12,900 | 62億3454万 | +2.17% |
| 11/21 | 796 | 801 | 796 | 799 | -0.13% | 17,600 | 62億1897万 | +2.04% |
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。
