| 2026 |
| 03/09 | 1,895 | 1,916 | 1,882 | 1,914 | -0.78% | 461,300 | 2928億7300万 | +3.63% |
| 03/06 | 1,906 | 1,931 | 1,885 | 1,929 | +1.21% | 847,400 | 2951億6824万 | +4.89% |
| 03/05 | 1,916 | 1,916 | 1,893 | 1,906 | +1.01% | 554,800 | 2916億4887万 | +4.04% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 1,369,000株（0.89%）-0.04% |
| 03/04 | 1,882 | 1,900 | 1,859 | 1,887 | -0.16% | 823,500 | 2887億4156万 | +3.28% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 1,435,962株（0.93%）+0.11% |
| 03/03 | 1,894 | 1,920 | 1,874 | 1,890 | -1.72% | 872,800 | 2892億61万 | +3.68% |
| 03/02 | 1,900 | 1,936 | 1,889 | 1,923 | -0.16% | 507,400 | 2942億5015万 | +5.66% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 1,266,074株（0.82%）+0.1% |
| 02/27 | 1,935 | 1,938 | 1,913 | 1,926 | +0.47% | 492,300 | 2947億920万 | +6.12% |
| 02/26 | 1,900 | 1,929 | 1,895 | 1,917 | +1.97% | 612,000 | 2933億3205万 | +6.03% |
| 02/25 | 1,862 | 1,885 | 1,852 | 1,880 | +1.08% | 706,000 | 2876億7045万 | +4.27% |
| 02/24 | 1,855 | 1,870 | 1,843 | 1,860 | +0.49% | 989,000 | 2846億1013万 | +3.33% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 1,115,473株（0.72%）+0.11% |
| 02/20 | 1,845 | 1,862 | 1,840 | 1,851 | +0.22% | 513,300 | 2832億3298万 | +2.95% |
| 02/19 | 1,832 | 1,851 | 1,829 | 1,847 | +1.71% | 483,600 | 2826億2092万 | +2.9% |
| 02/18 | 1,829 | 1,830 | 1,811 | 1,816 | -0.77% | 407,700 | 2778億7741万 | +1.34% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 935,473株（0.61%）+0.06% |
| 02/17 | 1,824 | 1,842 | 1,808 | 1,830 | +0.99% | 400,600 | 2800億1964万 | +2.23% |
| 02/16 | 1,854 | 1,860 | 1,805 | 1,812 | -1.36% | 516,800 | 2772億6535万 | +1.4% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 853,228株（0.55%）再IN |
| 02/13 | 1,839 | 1,875 | 1,816 | 1,837 | -0.27% | 748,100 | 2810億9075万 | +2.97% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/12 | 1,839 | 1,849 | 1,818 | 1,842 | +0.16% | 487,600 | 2818億5584万 | +3.54% |
| 02/10 | 1,834 | 1,860 | 1,830 | 1,839 | +1.21% | 314,100 | 2813億9679万 | +3.61% |
| 02/09 | 1,828 | 1,832 | 1,803 | 1,817 | +1.62% | 312,300 | 2780億3043万 | +2.71% |
| 02/06 | 1,796 | 1,812 | 1,783 | 1,788 | -1.16% | 395,900 | 2735億9296万 | +1.3% |
| 02/05 | 1,800 | 1,830 | 1,788 | 1,809 | +2.2% | 477,200 | 2768億630万 | +2.67% |
| 02/04 | 1,770 | 1,786 | 1,766 | 1,770 | 0% | 328,000 | 2708億3867万 | +0.63% |
| 02/03 | 1,749 | 1,777 | 1,749 | 1,770 | +1.03% | 279,700 | 2708億3867万 | +0.68% |
| 02/02 | 1,770 | 1,770 | 1,751 | 1,752 | 0% | 267,700 | 2680億8438万 | -0.28% |
| 01/30 | 1,748 | 1,762 | 1,737 | 1,752 | +0.98% | 336,300 | 2680億8438万 | -0.23% |
| 01/29 | 1,736 | 1,758 | 1,713 | 1,735 | -0.12% | 289,500 | 2654億8310万 | -1.14% |
| 01/28 | 1,772 | 1,781 | 1,737 | 1,737 | -2.36% | 497,900 | 2657億8913万 | -0.97% |
| 01/27 | 1,778 | 1,781 | 1,758 | 1,779 | -0.78% | 382,400 | 2722億1581万 | +1.43% |
| 01/26 | 1,783 | 1,800 | 1,771 | 1,793 | -0.99% | 390,600 | 2743億5804万 | +2.46% |
| 01/23 | 1,810 | 1,821 | 1,801 | 1,811 | +0.56% | 357,700 | 2771億1233万 | +3.66% |
| 01/22 | 1,770 | 1,807 | 1,770 | 1,801 | +2.1% | 338,400 | 2755億8217万 | +3.33% |
| 01/21 | 1,786 | 1,793 | 1,761 | 1,764 | -1.73% | 427,800 | 2699億2057万 | +1.44% |
| 01/20 | 1,802 | 1,807 | 1,794 | 1,795 | -0.39% | 350,600 | 2746億6407万 | +3.46% |
| 01/19 | 1,800 | 1,810 | 1,790 | 1,802 | +0.39% | 286,200 | 2757億3519万 | +4.16% |
| 01/16 | 1,784 | 1,800 | 1,774 | 1,795 | +0.06% | 403,300 | 2746億6407万 | +4.06% |
| 01/15 | 1,777 | 1,806 | 1,774 | 1,794 | +1.36% | 399,900 | 2745億1106万 | +4.24% |
| 01/14 | 1,756 | 1,796 | 1,756 | 1,770 | +0.85% | 528,800 | 2708億3867万 | +3.15% |
| 01/13 | 1,761 | 1,774 | 1,742 | 1,755 | +0.06% | 574,800 | 2685億4343万 | +2.51% |
| 01/09 | 1,735 | 1,758 | 1,731 | 1,754 | +1.33% | 436,600 | 2683億9041万 | +2.69% |
| 01/08 | 1,730 | 1,742 | 1,723 | 1,731 | +0.46% | 308,300 | 2648億7104万 | +1.47% |
| 01/07 | 1,707 | 1,734 | 1,691 | 1,723 | -0.52% | 497,200 | 2636億4691万 | +1% |
| 01/06 | 1,710 | 1,741 | 1,704 | 1,732 | +2.24% | 614,200 | 2650億2405万 | +1.58% |
| 01/05 | （5%ルール）さくら損害保険（0.53%）光通信（8.07%）UH Partners 2（4.46%）UH5（0.19%）アイビー（0.46%） |
| 01/05 | 1,707 | 1,717 | 1,676 | 1,694 | -1.28% | 576,000 | 2592億944万 | -0.65% |
| 2025 |
| 12/30 | 1,723 | 1,727 | 1,710 | 1,716 | -0.35% | 371,900 | 2625億7579万 | +0.59% |
| 12/29 | 1,734 | 1,734 | 1,716 | 1,722 | -0.92% | 389,300 | 2634億9389万 | +0.82% |
| 12/29 | （空売り報告）Barclays Capital Securities Ltd 695,028株（0.45%）-0.14%義務消失 |
| 12/26 | 1,742 | 1,746 | 1,729 | 1,738 | -0.11% | 380,900 | 2659億4215万 | +1.76% |
| 12/25 | 1,738 | 1,742 | 1,725 | 1,740 | +0.58% | 428,100 | 2662億4818万 | +1.99% |
| 12/24 | 1,722 | 1,740 | 1,718 | 1,730 | 0% | 354,800 | 2647億1802万 | +1.47% |
| 12/23 | 1,716 | 1,738 | 1,710 | 1,730 | +0.41% | 433,700 | 2647億1802万 | +1.53% |
| 12/22 | 1,726 | 1,733 | 1,708 | 1,723 | -0.17% | 426,500 | 2636億4691万 | +1.06% |
| 12/19 | 1,725 | 1,734 | 1,719 | 1,726 | +0.06% | 879,400 | 2641億596万 | +1.11% |
| 12/18 | 1,694 | 1,733 | 1,692 | 1,725 | +1.89% | 321,200 | 2639億5294万 | +1.17% |
| 12/17 | 1,713 | 1,717 | 1,693 | 1,693 | -0.82% | 372,400 | 2590億5642万 | -0.65% |
| 12/16 | 1,697 | 1,719 | 1,695 | 1,707 | -0.81% | 438,600 | 2611億9865万 | +0.23% |
| 12/15 | 1,683 | 1,728 | 1,683 | 1,721 | +2.26% | 469,400 | 2633億4088万 | +1.18% |
| 12/12 | 1,678 | 1,684 | 1,667 | 1,683 | +1.14% | 274,100 | 2575億2626万 | -0.94% |
| 12/11 | 1,698 | 1,698 | 1,658 | 1,664 | -1.54% | 306,100 | 2546億1895万 | -1.94% |
| 12/10 | 1,680 | 1,699 | 1,676 | 1,690 | +0.84% | 279,100 | 2585億9737万 | -0.35% |
| 12/09 | 1,685 | 1,692 | 1,660 | 1,676 | -0.36% | 322,900 | 2564億5515万 | -1.06% |
| 12/08 | 1,649 | 1,686 | 1,649 | 1,682 | +0.42% | 561,600 | 2573億7324万 | -0.65% |
| 12/05 | 1,674 | 1,685 | 1,662 | 1,675 | +0.06% | 277,600 | 2563億213万 | -1.06% |
| 12/04 | 1,679 | 1,685 | 1,656 | 1,674 | +0.66% | 371,400 | 2561億4911万 | -1.06% |
| 12/03 | 1,689 | 1,691 | 1,663 | 1,663 | -2.18% | 398,700 | 2544億6594万 | -1.77% |
| 12/02 | 1,712 | 1,721 | 1,691 | 1,700 | -0.87% | 316,800 | 2601億2754万 | +0.35% |
| 12/01 | 1,699 | 1,720 | 1,692 | 1,715 | 0% | 496,900 | 2624億2278万 | +1.3% |
| 11/28 | 1,705 | 1,718 | 1,700 | 1,715 | -0.46% | 566,800 | 2624億2278万 | +1.3% |
| 11/27 | 1,727 | 1,743 | 1,712 | 1,723 | -0.4% | 551,900 | 2636億4691万 | +1.83% |
| 11/26 | 1,753 | 1,756 | 1,720 | 1,730 | -1.31% | 441,600 | 2647億1802万 | +2.37% |
| 11/25 | 1,738 | 1,762 | 1,733 | 1,753 | +1.56% | 458,700 | 2682億3739万 | +3.85% |
| 11/21 | 1,700 | 1,734 | 1,698 | 1,726 | +2.13% | 363,300 | 2641億596万 | +2.43% |
| 11/20 | 1,710 | 1,715 | 1,683 | 1,690 | -0.76% | 415,100 | 2585億9737万 | +0.42% |
| 11/19 | 1,707 | 1,726 | 1,703 | 1,703 | +0.06% | 330,300 | 2605億8658万 | +1.25% |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 910,350株（0.59%）-0.07% |
| 11/18 | 1,754 | 1,771 | 1,680 | 1,702 | -2.96% | 710,300 | 2604億3357万 | +1.31% |
| 11/17 | 1,757 | 1,770 | 1,718 | 1,754 | -1.35% | 925,400 | 2683億9041万 | +4.4% |
| 11/14 | 1,736 | 1,778 | 1,708 | 1,778 | +5.52% | 1,078,000 | 2720億6280万 | +5.9% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/13 | 1,689 | 1,711 | 1,678 | 1,685 | -0.24% | 446,900 | 2578億3229万 | +0.48% |
| 11/12 | 1,693 | 1,703 | 1,686 | 1,689 | +0.96% | 573,200 | 2584億4436万 | +0.66% |
| 11/11 | 1,660 | 1,678 | 1,656 | 1,673 | +0.36% | 502,100 | 2559億9610万 | -0.3% |
| 11/10 | 1,678 | 1,680 | 1,651 | 1,667 | +0.66% | 473,300 | 2550億7800万 | -0.71% |
| 11/07 | 1,644 | 1,660 | 1,630 | 1,656 | +0.98% | 617,800 | 2533億9482万 | -1.37% |
| 11/06 | 1,635 | 1,643 | 1,630 | 1,640 | +0.37% | 367,600 | 2509億4656万 | -2.5% |
| 11/06 | （空売り報告）Barclays Capital Securities Ltd 1,024,950株（0.66%）-0.1% |
| 11/05 | 1,652 | 1,661 | 1,617 | 1,634 | -1.09% | 394,700 | 2500億2847万 | -3.2% |
| 11/04 | 1,658 | 1,671 | 1,644 | 1,652 | -0.36% | 427,300 | 2527億8276万 | -2.54% |
| 10/31 | 1,662 | 1,672 | 1,653 | 1,658 | -0.06% | 401,900 | 2537億85万 | -2.59% |
| 10/30 | 1,651 | 1,659 | 1,636 | 1,659 | +0.12% | 2,421,200 | 2538億5387万 | -2.93% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 1,168,750株（0.76%）-0.85% |
| 10/29 | 1,676 | 1,686 | 1,655 | 1,657 | -2.07% | 477,300 | 2535億4784万 | -3.44% |
| 10/28 | 1,698 | 1,709 | 1,677 | 1,692 | -0.59% | 465,300 | 2589億341万 | -1.69% |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 2,469,086株（1.61%）+0.08% |
| 10/27 | 1,684 | 1,712 | 1,680 | 1,702 | +1.31% | 397,400 | 2604億3357万 | -1.39% |
| 10/24 | 1,696 | 1,700 | 1,675 | 1,680 | -1.47% | 413,000 | 2570億6721万 | -3% |
| 10/24 | （空売り報告）Barclays Capital Securities Ltd 2,344,826株（1.53%）+0.09% |
| 10/23 | 1,693 | 1,712 | 1,685 | 1,705 | +0.71% | 465,000 | 2608億9262万 | -1.9% |
| 10/22 | 1,693 | 1,701 | 1,684 | 1,693 | +0.59% | 462,900 | 2590億5642万 | -2.81% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 2,205,027株（1.44%）+0.12% |
| 10/21 | 1,673 | 1,692 | 1,669 | 1,683 | +0.66% | 494,600 | 2575億2626万 | -3.61% |
| 10/21 | （空売り報告）Barclays Capital Securities Ltd 2,023,773株（1.32%）+0.11% |
| 10/20 | 1,695 | 1,695 | 1,661 | 1,672 | -0.24% | 492,500 | 2558億4308万 | -4.4% |
| 10/17 | 1,655 | 1,685 | 1,655 | 1,676 | +0.3% | 444,700 | 2564億5515万 | -4.34% |
| 10/16 | 1,667 | 1,672 | 1,652 | 1,671 | +0.66% | 354,000 | 2556億9007万 | -4.84% |
| 10/15 | 1,675 | 1,683 | 1,652 | 1,660 | -0.36% | 418,700 | 2540億689万 | -5.63% |
| 10/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 689,268株（0.45%）-0.06%義務消失 |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 1,859,850株（1.21%）+0.11% |
| 10/14 | 1,667 | 1,680 | 1,649 | 1,666 | -1.59% | 566,300 | 2549億2498万 | -5.45% |
| 10/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 790,068株（0.51%）+0.01% |
| 10/10 | 1,710 | 1,722 | 1,692 | 1,693 | -1.68% | 356,900 | 2590億5642万 | -4.02% |
| 10/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 778,868株（0.5%）-0.01% |
| 10/09 | 1,716 | 1,724 | 1,700 | 1,722 | -0.58% | 376,200 | 2634億9389万 | -2.49% |
| 10/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 787,668株（0.51%）再IN |
| 10/08 | 1,718 | 1,746 | 1,711 | 1,732 | +1.23% | 412,300 | 2650億2405万 | -1.93% |
| 10/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 763,668株（0.49%）-0.01%義務消失 |
| 10/08 | （空売り報告）Barclays Capital Securities Ltd 1,683,453株（1.1%）+0.09% |
| 10/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 772,568株（0.5%）-0.01% |
| 10/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 785,568株（0.51%）-0.02% |
| 10/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 811,368株（0.53%）+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。
