| 2026 |
| 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% |
| 10/07 | 1,694 | 1,711 | 1,687 | 1,711 | +0.65% | 359,800 | 2618億1071万 | -3.06% |
| 10/06 | 1,731 | 1,731 | 1,694 | 1,700 | +0.53% | 499,800 | 2601億2754万 | -3.79% |
| 10/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 772,568株（0.5%）-0.01% |
| 10/03 | 1,685 | 1,700 | 1,680 | 1,691 | +0.71% | 578,700 | 2587億5039万 | -4.41% |
| 10/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 785,568株（0.51%）-0.02% |
| 10/02 | 1,707 | 1,723 | 1,672 | 1,679 | -2.72% | 550,400 | 2569億1419万 | -5.3% |
| 10/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 811,368株（0.53%）+0.01% |
| 10/01 | 1,770 | 1,770 | 1,718 | 1,726 | -3.31% | 456,700 | 2641億596万 | -2.92% |
| 09/30 | 1,806 | 1,811 | 1,778 | 1,785 | -1.38% | 395,900 | 2731億3391万 | +0.22% |
| 09/29 | （5%ルール）さくら損害保険（0.4%）光通信（7.94%）UH Partners 2（3.79%）UH5（0.1%）アイビー（0.48%） |
| 09/29 | 1,836 | 1,840 | 1,806 | 1,810 | -1.42% | 294,900 | 2769億5932万 | +1.51% |
| 09/26 | 1,816 | 1,851 | 1,811 | 1,836 | +0.71% | 470,100 | 2809億3774万 | +2.91% |
| 09/25 | 1,832 | 1,832 | 1,811 | 1,823 | 0% | 266,900 | 2789億4853万 | +2.19% |
| 09/24 | 1,820 | 1,832 | 1,803 | 1,823 | +1.05% | 491,900 | 2789億4853万 | +2.13% |
| 09/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 802,868株（0.52%）+0.02% |
| 09/22 | 1,812 | 1,826 | 1,799 | 1,804 | -0.44% | 304,100 | 2760億4122万 | +1.06% |
| 09/19 | 1,831 | 1,844 | 1,802 | 1,812 | -1.25% | 452,500 | 2772億6535万 | +1.51% |
| 09/18 | 1,837 | 1,853 | 1,825 | 1,835 | +0.16% | 400,200 | 2807億8472万 | +2.8% |
| 09/17 | 1,826 | 1,837 | 1,809 | 1,832 | +0.33% | 477,500 | 2803億2567万 | +2.63% |
| 09/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 775,368株（0.5%）-0.02% |
| 09/17 | （空売り報告）Barclays Capital Securities Ltd 1,547,310株（1.01%）+0.03% |
| 09/16 | 1,768 | 1,826 | 1,768 | 1,826 | +2.87% | 510,500 | 2794億758万 | +2.3% |
| 09/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 796,268株（0.52%）-0.02% |
| 09/12 | 1,763 | 1,788 | 1,761 | 1,775 | +1.08% | 502,400 | 2716億375万 | -0.56% |
| 09/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 829,368株（0.54%）+0.03% |
| 09/12 | （空売り報告）Barclays Capital Securities Ltd 1,501,710株（0.98%）-0.11% |
| 09/11 | 1,759 | 1,778 | 1,740 | 1,756 | -0.17% | 365,600 | 2686億9644万 | -1.68% |
| 09/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 791,268株（0.51%）+0.01% |
| 09/10 | 1,757 | 1,766 | 1,750 | 1,759 | -0.34% | 368,100 | 2691億5549万 | -1.57% |
| 09/09 | 1,771 | 1,780 | 1,750 | 1,765 | +0.28% | 404,100 | 2700億7359万 | -1.23% |
| 09/08 | 1,750 | 1,769 | 1,745 | 1,760 | +1.73% | 503,000 | 2693億851万 | -1.51% |
| 09/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 778,568株（0.5%）-0.01% |
| 09/05 | 1,724 | 1,738 | 1,707 | 1,730 | +0.35% | 708,900 | 2647億1802万 | -3.19% |
| 09/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 784,068株（0.51%）-0.02% |
| 09/04 | 1,734 | 1,740 | 1,721 | 1,724 | -0.17% | 548,400 | 2637億9992万 | -3.58% |
| 09/04 | （空売り報告）Barclays Capital Securities Ltd 1,672,735株（1.09%）+0.18% |
| 09/03 | 1,720 | 1,743 | 1,716 | 1,727 | +0.35% | 770,800 | 2642億5897万 | -3.47% |
| 09/02 | 1,724 | 1,737 | 1,706 | 1,721 | -0.17% | 397,200 | 2633億4088万 | -3.8% |
| 09/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 816,445株（0.53%）+0.01% |
| 09/02 | （空売り報告）Barclays Capital Securities Ltd 1,402,358株（0.91%）-0.11% |
| 09/01 | 1,740 | 1,755 | 1,715 | 1,724 | -1.2% | 490,100 | 2637億9992万 | -3.63% |
| 09/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 798,545株（0.52%）+0.01% |
| 09/01 | （空売り報告）Barclays Capital Securities Ltd 1,570,983株（1.02%）+0.06% |
| 08/29 | 1,756 | 1,766 | 1,739 | 1,745 | -1.19% | 491,900 | 2670億1326万 | -2.46% |
| 08/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 784,745株（0.51%）-0.02% |
| 08/28 | 1,765 | 1,801 | 1,721 | 1,766 | -1.12% | 1,631,300 | 2702億2660万 | -1.29% |
| 08/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 820,745株（0.53%）再IN |
| 08/28 | （空売り報告）Barclays Capital Securities Ltd 1,476,624株（0.96%）+0.34% |
| 08/27 | 1,804 | 1,810 | 1,784 | 1,786 | -0.83% | 394,700 | 2732億8693万 | -0.11% |
| 08/26 | 1,805 | 1,810 | 1,792 | 1,801 | -0.5% | 460,500 | 2755億8217万 | +0.9% |
| 08/26 | （空売り報告）Barclays Capital Securities Ltd 960,948株（0.62%）+0.07% |
| 08/25 | 1,822 | 1,827 | 1,807 | 1,810 | -0.33% | 385,700 | 2769億5932万 | +1.63% |
| 08/22 | 1,820 | 1,838 | 1,813 | 1,816 | -0.87% | 303,200 | 2778億7741万 | +2.14% |
| 08/21 | 1,850 | 1,862 | 1,827 | 1,832 | -0.87% | 314,200 | 2803億2567万 | +3.27% |
| 08/21 | （空売り報告）Barclays Capital Securities Ltd 854,208株（0.55%）-0.05% |
| 08/20 | （空売り報告）Barclays Capital Securities Ltd 925,104株（0.6%）+0.09% |
