| 2026 |
| 04/21 | 1,029 | 1,032 | 1,011 | 1,011 | -1.94% | 676,300 | 2126億4736万 | -6.65% |
| 04/20 | 1,059 | 1,064 | 1,026 | 1,031 | -2.64% | 668,100 | 2168億5403万 | -4.98% |
| 04/17 | 1,080 | 1,080 | 1,059 | 1,059 | -2.22% | 570,200 | 2227億4338万 | -2.49% |
| 04/16 | 1,082 | 1,090 | 1,077 | 1,083 | +0.28% | 615,400 | 2277億9139万 | -0.28% |
| 04/15 | 1,088 | 1,097 | 1,074 | 1,080 | +0.37% | 704,600 | 2271億6038万 | -0.37% |
| 04/14 | 1,090 | 1,097 | 1,074 | 1,076 | -1.65% | 587,800 | 2263億1905万 | -0.46% |
| 04/14 | （空売り報告）BNP Paribas Financial Markets SNC 3,340,596株（1.58%）-0.09% |
| 04/13 | 1,104 | 1,115 | 1,083 | 1,094 | -1% | 636,000 | 2301億506万 | +1.48% |
| 04/10 | 1,129 | 1,134 | 1,101 | 1,105 | 0% | 632,000 | 2324億1873万 | +2.79% |
| 04/09 | 1,111 | 1,118 | 1,101 | 1,105 | -0.63% | 543,000 | 2324億1873万 | +2.98% |
| 04/08 | 1,130 | 1,130 | 1,105 | 1,112 | +0.45% | 825,700 | 2338億9106万 | +3.93% |
| 04/07 | 1,099 | 1,127 | 1,094 | 1,107 | +1.19% | 636,700 | 2328億3939万 | +3.55% |
| 04/06 | 1,112 | 1,115 | 1,080 | 1,094 | -1.88% | 657,700 | 2301億506万 | +2.24% |
| 04/03 | 1,111 | 1,121 | 1,103 | 1,115 | +0.36% | 722,600 | 2345億2206万 | +4.11% |
| 04/02 | 1,110 | 1,129 | 1,104 | 1,111 | +0.36% | 795,800 | 2336億8073万 | +3.93% |
| 04/01 | 1,098 | 1,107 | 1,079 | 1,107 | +3.65% | 1,134,800 | 2328億3939万 | +3.75% |
| 03/31 | 1,078 | 1,098 | 1,063 | 1,068 | -1.84% | 941,300 | 2246億3638万 | +0.19% |
| 03/31 | （空売り報告）BNP Paribas Financial Markets SNC 3,526,496株（1.67%）-0.04% |
| 03/30 | 1,049 | 1,094 | 1,045 | 1,088 | -1.72% | 921,300 | 2288億4305万 | +1.97% |
| 03/30 | （空売り報告）BNP Paribas Financial Markets SNC 3,615,896株（1.71%）-0.12% |
| 03/27 | 1,095 | 1,107 | 1,081 | 1,107 | +2.22% | 1,087,800 | 2328億3939万 | +3.75% |
| 03/27 | （空売り報告）BNP Paribas Financial Markets SNC 3,867,696株（1.83%）-0.09% |
| 03/26 | 1,087 | 1,094 | 1,066 | 1,083 | +1.59% | 691,000 | 2277億9139万 | +1.5% |
| 03/25 | 1,084 | 1,086 | 1,058 | 1,066 | +1.14% | 993,600 | 2242億1571万 | 0% |
| 03/24 | （IR情報）15:30 福井火力発電所三国1号機の廃止に関するお知らせ |
| 03/24 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 03/24 | 1,059 | 1,064 | 1,049 | 1,054 | +1.64% | 769,300 | 2216億9171万 | -1.13% |
| 03/23 | 1,058 | 1,064 | 1,021 | 1,037 | -4.69% | 1,178,900 | 2181億1604万 | -2.63% |
| 03/19 | 1,114 | 1,120 | 1,085 | 1,088 | -4.14% | 1,456,400 | 2288億4305万 | +2.06% |
| 03/18 | 1,085 | 1,135 | 1,085 | 1,135 | +6.17% | 1,211,100 | 2387億2874万 | +6.77% |
| 03/18 | （空売り報告）BNP Paribas Financial Markets SNC 4,053,596株（1.92%）+0.12% |
| 03/17 | 1,070 | 1,081 | 1,061 | 1,069 | +0.75% | 715,600 | 2248億4671万 | +1.04% |
| 03/16 | 1,060 | 1,063 | 1,050 | 1,061 | +0.76% | 927,500 | 2231億6404万 | +0.47% |
| 03/13 | 1,034 | 1,066 | 1,026 | 1,053 | +1.06% | 1,068,200 | 2214億8137万 | 0% |
| 03/12 | 1,034 | 1,043 | 1,018 | 1,042 | -0.29% | 995,700 | 2191億6770万 | -0.67% |
| 03/11 | 1,030 | 1,053 | 1,025 | 1,045 | +2.96% | 718,200 | 2197億9871万 | -0.1% |
| 03/10 | 1,011 | 1,021 | 1,001 | 1,015 | +3.89% | 945,000 | 2134億8869万 | -2.59% |
| 03/10 | （空売り報告）BNP Paribas Financial Markets SNC 3,791,096株（1.8%）+0.01% |
| 03/09 | 982 | 1,001 | 967 | 977 | -6.24% | 1,305,300 | 2054億9601万 | -6.06% |
| 03/06 | 1,031 | 1,045 | 1,019 | 1,042 | +0.19% | 614,600 | 2191億6770万 | +0.19% |
| 03/05 | 1,070 | 1,076 | 1,038 | 1,040 | +1.27% | 1,112,800 | 2187億4704万 | +0.29% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 1,041,893株（0.49%）-0.02%義務消失 |
| 03/04 | 1,065 | 1,066 | 1,009 | 1,027 | -7.06% | 1,793,300 | 2160億1270万 | -0.68% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 1,084,717株（0.51%）再IN |
| 03/03 | 1,122 | 1,142 | 1,098 | 1,105 | -1.34% | 1,659,800 | 2324億1873万 | +6.97% |
| 03/02 | 1,078 | 1,130 | 1,071 | 1,120 | +1.08% | 2,175,100 | 2355億7373万 | +8.84% |
| 02/27 | （IR情報）15:30 業績予想及び期末配当予想の修正に関するお知らせ |
| 02/27 | 1,078 | 1,108 | 1,072 | 1,108 | +2.78% | 944,600 | 2330億4973万 | +8.1% |
| 02/26 | 1,075 | 1,087 | 1,070 | 1,078 | +0.84% | 608,100 | 2267億3972万 | +5.48% |
| 02/25 | 1,089 | 1,090 | 1,055 | 1,069 | -1.47% | 678,800 | 2248億4671万 | +4.91% |
| 02/24 | 1,088 | 1,093 | 1,073 | 1,085 | +0.74% | 1,158,800 | 2282億1205万 | +6.69% |
| 02/20 | 1,085 | 1,094 | 1,054 | 1,077 | -1.82% | 1,194,800 | 2265億2938万 | +6.11% |
| 02/19 | 1,100 | 1,125 | 1,088 | 1,097 | +0.18% | 1,139,500 | 2307億3606万 | +8.29% |
| 02/18 | 1,071 | 1,097 | 1,064 | 1,095 | +2.53% | 1,027,500 | 2303億1539万 | +8.42% |
| 02/17 | 1,059 | 1,078 | 1,057 | 1,068 | +1.42% | 713,800 | 2246億3638万 | +6.16% |
| 02/16 | 1,059 | 1,070 | 1,047 | 1,053 | +1.25% | 891,600 | 2214億8137万 | +5.09% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,024,142株（0.48%）-0.02%義務消失 |
| 02/13 | 1,060 | 1,067 | 1,036 | 1,040 | -1.14% | 563,100 | 2187億4704万 | +4.1% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,065,242株（0.5%）再IN |
| 02/12 | 1,035 | 1,058 | 1,034 | 1,052 | +2.53% | 822,500 | 2212億7104万 | +5.62% |
| 02/10 | 1,012 | 1,026 | 1,002 | 1,026 | +2.19% | 995,300 | 2158億237万 | +3.32% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,016,062株（0.48%）-0.05%義務消失 |
| 02/09 | 1,020 | 1,025 | 995 | 1,004 | -0.79% | 882,500 | 2111億7502万 | +1.31% |
| 02/09 | （空売り報告）BNP Paribas Financial Markets SNC 3,785,696株（1.79%）-0.01% |
| 02/06 | 989 | 1,013 | 988 | 1,012 | +2.85% | 693,000 | 2128億5769万 | +2.22% |
| 02/05 | 990 | 997 | 977 | 984 | +0.92% | 573,200 | 2069億6835万 | -0.51% |
| 02/04 | 958 | 982 | 954 | 975 | +2.09% | 902,800 | 2050億7535万 | -1.42% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,125,167株（0.53%）再IN |
| 02/03 | 948 | 955 | 942 | 955 | +1.06% | 981,700 | 2008億6867万 | -3.44% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,043,267株（0.49%）-0.04%義務消失 |
| 02/02 | 981 | 981 | 940 | 945 | -3.28% | 1,142,700 | 1987億6534万 | -4.55% |
| 02/02 | （空売り報告）UBS AG 797,953株（0.37%）-0.2%義務消失 |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,116,758株（0.53%）再IN |
| 01/30 | 980 | 991 | 969 | 977 | +1.24% | 1,391,400 | 2054億9601万 | -1.41% |
| 01/29 | （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) |
| 01/29 | 965 | 966 | 951 | 965 | +0.21% | 985,000 | 2029億7201万 | -2.62% |
| 01/29 | （空売り報告）UBS AG 1,205,453株（0.57%）-0.07% |
| 01/28 | 979 | 984 | 963 | 963 | -1.93% | 1,013,500 | 2025億5134万 | -2.83% |
| 01/28 | （空売り報告）UBS AG 1,359,853株（0.64%）-0.11% |
| 01/27 | 990 | 992 | 975 | 982 | -1.11% | 878,200 | 2065億4768万 | -0.91% |
| 01/27 | （空売り報告）BNP Paribas Financial Markets SNC 3,789,496株（1.8%）+0.01% |
| 01/26 | 995 | 1,004 | 990 | 993 | -1.1% | 848,800 | 2088億6135万 | +0.3% |
| 01/26 | （空売り報告）UBS AG 1,581,753株（0.75%）-0.13% |
| 01/23 | 1,016 | 1,020 | 1,000 | 1,004 | -1.86% | 776,600 | 2111億7502万 | +1.52% |
| 01/22 | 1,021 | 1,027 | 1,011 | 1,023 | +0.49% | 559,200 | 2151億7136万 | +3.65% |
| 01/21 | 1,000 | 1,020 | 996 | 1,018 | +0.39% | 737,300 | 2141億1970万 | +3.35% |
| 01/21 | （空売り報告）UBS AG 1,861,111株（0.88%）-0.08% |
| 01/20 | 1,021 | 1,021 | 1,001 | 1,014 | -1.17% | 608,300 | 2132億7836万 | +3.26% |
| 01/20 | （空売り報告）UBS AG 2,025,253株（0.96%）-0.05% |
| 01/19 | 1,020 | 1,035 | 1,016 | 1,026 | +0.2% | 737,100 | 2158億237万 | +4.59% |
| 01/19 | （空売り報告）BNP Paribas Financial Markets SNC 3,784,796株（1.79%）-0.01% |
| 01/19 | （空売り報告）UBS AG 2,131,053株（1.01%）+0.05% |
| 01/16 | 1,018 | 1,025 | 1,011 | 1,024 | -0.39% | 759,700 | 2153億8170万 | +4.7% |
| 01/16 | （空売り報告）UBS AG 2,027,753株（0.96%）-0.06% |
| 01/15 | 1,013 | 1,028 | 1,007 | 1,028 | +1.48% | 815,400 | 2162億2303万 | +5.33% |
| 01/15 | （空売り報告）UBS AG 2,160,053株（1.02%）-0.17% |
| 01/14 | 1,000 | 1,020 | 998 | 1,013 | +1.81% | 1,192,000 | 2130億6803万 | +4.11% |
| 01/13 | 990 | 995 | 984 | 995 | +1.63% | 895,400 | 2092億8202万 | +2.58% |
| 01/13 | （空売り報告）UBS AG 2,513,953株（1.19%）-0.1% |
| 01/09 | 972 | 983 | 971 | 979 | +0.31% | 544,900 | 2059億1668万 | +1.03% |
| 01/09 | （空売り報告）UBS AG 2,719,153株（1.29%）-0.09% |
| 01/08 | 958 | 978 | 956 | 976 | +1.46% | 789,600 | 2052億8568万 | +0.72% |
| 01/07 | 973 | 974 | 961 | 962 | -1.74% | 765,700 | 2023億4101万 | -0.72% |
| 01/06 | 980 | 990 | 975 | 979 | -0.71% | 968,800 | 2059億1668万 | +0.72% |
| 01/05 | 973 | 993 | 972 | 986 | +1.02% | 781,700 | 2073億8902万 | +1.34% |
| 01/05 | （空売り報告）UBS AG 2,914,753株（1.38%）-0.06% |
| 2025 |
| 12/30 | 981 | 988 | 974 | 976 | -1.61% | 830,500 | 2052億8568万 | +0.1% |
| 12/30 | （空売り報告）UBS AG 3,048,753株（1.44%）-0.14% |
| 12/29 | 985 | 995 | 979 | 992 | +1.54% | 840,900 | 2086億5102万 | +1.64% |
| 12/26 | 985 | 989 | 971 | 977 | -0.71% | 419,100 | 2054億9601万 | +0.41% |
| 12/26 | （空売り報告）UBS AG 3,339,753株（1.58%）-0.11% |
| 12/25 | 979 | 987 | 974 | 984 | +1.13% | 482,100 | 2069億6835万 | +1.23% |
| 12/24 | 976 | 985 | 973 | 973 | -0.1% | 612,700 | 2046億5468万 | +0.31% |
| 12/23 | 974 | 982 | 971 | 974 | 0% | 629,300 | 2048億6501万 | +0.72% |
| 12/22 | 972 | 980 | 962 | 974 | +0.31% | 678,100 | 2048億6501万 | +0.83% |
| 12/19 | 965 | 976 | 964 | 971 | +1.25% | 1,055,100 | 2042億3401万 | +0.83% |
| 12/19 | （空売り報告）UBS AG 3,559,853株（1.69%）-0.05% |
| 12/18 | 959 | 964 | 951 | 959 | +0.84% | 612,000 | 2017億1001万 | -0.1% |
| 12/17 | 952 | 959 | 941 | 951 | -0.83% | 813,100 | 2000億2734万 | -0.63% |
| 12/16 | 973 | 975 | 957 | 959 | -1.13% | 757,900 | 2017億1001万 | +0.52% |
| 12/16 | （空売り報告）BNP Paribas Financial Markets SNC 3,798,296株（1.8%）+0.03% |
| 12/15 | 963 | 971 | 960 | 970 | +0.73% | 967,200 | 2040億2368万 | +2% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 900,596株（0.42%）-0.17%義務消失 |
| 12/12 | 958 | 964 | 938 | 963 | +2.12% | 1,226,600 | 2025億5134万 | +1.8% |
| 12/11 | 988 | 990 | 943 | 943 | -3.87% | 1,049,000 | 1983億4467万 | 0% |
| 12/10 | 973 | 987 | 970 | 981 | +1.76% | 1,015,300 | 2063億3735万 | +4.36% |
| 12/10 | （空売り報告）UBS AG 3,664,453株（1.74%）-0.14% |
| 12/09 | 969 | 976 | 958 | 964 | +0.31% | 904,700 | 2027億6168万 | +3.1% |
| 12/09 | （空売り報告）UBS AG 3,970,556株（1.88%）-0.02% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,245,593株（0.59%）-0.09% |
| 12/08 | 958 | 964 | 940 | 961 | +1.05% | 972,200 | 2021億3067万 | +3.22% |
| 12/08 | （空売り報告）UBS AG 4,009,356株（1.9%）+0.09% |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 979,397株（0.46%）-0.04%義務消失 |
| 12/05 | 956 | 966 | 951 | 951 | -0.63% | 932,200 | 2000億2734万 | +2.59% |
| 12/04 | 968 | 968 | 950 | 957 | -1.14% | 1,071,500 | 2012億8934万 | +3.68% |
| 12/03 | 970 | 973 | 954 | 968 | -0.21% | 1,040,400 | 2036億301万 | +5.33% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,450,347株（0.68%）-0.03% |
| 12/02 | 985 | 989 | 968 | 970 | -2.12% | 1,155,800 | 2040億2368万 | +5.9% |
| 12/01 | 1,017 | 1,025 | 988 | 991 | -2.56% | 1,041,600 | 2084億4069万 | +8.66% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,503,947株（0.71%）+0.04% |
| 11/28 | 1,009 | 1,030 | 1,007 | 1,017 | +0.49% | 942,100 | 2139億936万 | +12% |
| 11/27 | 1,047 | 1,047 | 1,011 | 1,012 | -2.88% | 1,323,900 | 2128億5769万 | +12.07% |
| 11/27 | （空売り報告）UBS AG 3,809,656株（1.81%）+0.11% |
| 11/26 | 1,024 | 1,044 | 1,015 | 1,042 | +5.47% | 2,246,100 | 2191億6770万 | +16.04% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,414,347株（0.67%）-0.31% |
| 11/25 | 945 | 992 | 941 | 988 | +5.44% | 2,030,900 | 2078億968万 | +10.76% |
| 11/25 | （空売り報告）Barclays Capital Securities Ltd 1,062,797株（0.5%）再IN |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,067,547株（0.98%）-0.07% |
| 11/21 | 940 | 953 | 924 | 937 | -0.21% | 2,050,900 | 1970億8267万 | +5.4% |
| 11/21 | （空売り報告）UBS AG 3,576,356株（1.7%）+0.06% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,225,647株（1.05%）+0.08% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 1,027,297株（0.48%）-0.02%義務消失 |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,045,947株（0.97%）-0.05% |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 1,070,997株（0.5%）再IN |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,149,477株（1.02%）-0.13% |
| 11/17 | （空売り報告）UBS AG 3,457,856株（1.64%）+0.07% |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,429,775株（1.15%）-0.05% |
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。
