| 2026 |
| 09/18 | 1,458 | 1,459 | 1,377 | 1,377 | -5.36% | 9,546,200 | - | +1.32% |
| 09/17 | 1,429 | 1,472 | 1,427 | 1,455 | +2.03% | 5,262,900 | - | +7.46% |
| 09/16 | 1,416 | 1,444 | 1,415 | 1,426 | +1.13% | 4,098,000 | - | +6.02% |
| 09/16 | （空売り報告）Barclays Capital Securities Ltd 4,314,937株（0.85%）+0.1% |
| 09/15 | 1,416 | 1,425 | 1,402 | 1,410 | -0.84% | 3,112,100 | - | +5.46% |
| 09/15 | （空売り報告）Barclays Capital Securities Ltd 3,780,637株（0.75%）+0.07% |
| 09/14 | 1,411 | 1,445 | 1,410 | 1,422 | +0.28% | 4,724,000 | - | +6.92% |
| 09/14 | （空売り報告）Barclays Capital Securities Ltd 3,464,437株（0.68%）+0.09% |
| 09/11 | 1,394 | 1,429 | 1,379 | 1,418 | -0.42% | 5,188,600 | - | +7.34% |
| 09/11 | （空売り報告）Barclays Capital Securities Ltd 3,003,337株（0.59%）-0.04% |
| 09/10 | 1,410 | 1,442 | 1,395 | 1,424 | +2.01% | 6,304,000 | - | +8.45% |
| 09/09 | 1,370 | 1,397 | 1,365 | 1,396 | +1.38% | 4,093,800 | - | +7.14% |
| 09/08 | 1,388 | 1,388 | 1,362 | 1,377 | -0.65% | 2,924,300 | - | +6.33% |
| 09/07 | 1,381 | 1,413 | 1,374 | 1,386 | +1.32% | 5,099,000 | - | +7.69% |
| 09/07 | （空売り報告）BNP Paribas Financial Markets SNC 2,941,245株（0.58%）再IN |
| 09/07 | （空売り報告）Barclays Capital Securities Ltd 3,178,437株（0.63%）-0.21% |
| 09/04 | 1,381 | 1,381 | 1,346 | 1,368 | -0.58% | 5,858,000 | - | +6.96% |
| 09/03 | 1,351 | 1,388 | 1,349 | 1,376 | +1.4% | 3,369,100 | - | +8.18% |
| 09/02 | 1,367 | 1,379 | 1,345 | 1,357 | -2.02% | 4,538,900 | - | +7.36% |
| 09/02 | （空売り報告）Barclays Capital Securities Ltd 4,261,384株（0.84%）+0.06% |
| 09/01 | 1,320 | 1,385 | 1,319 | 1,385 | +4.14% | 5,362,100 | - | +10.18% |
| 08/31 | 1,306 | 1,330 | 1,301 | 1,330 | +1.99% | 2,754,400 | - | +6.57% |
| 08/28 | 1,313 | 1,314 | 1,292 | 1,304 | -1.21% | 2,735,200 | - | +5.08% |
| 08/27 | 1,328 | 1,335 | 1,312 | 1,320 | -0.53% | 2,619,800 | - | +6.88% |
| 08/26 | 1,316 | 1,334 | 1,315 | 1,327 | +0.99% | 2,056,200 | - | +8.15% |
| 08/26 | （空売り報告）Barclays Capital Securities Ltd 3,948,484株（0.78%）-0.02% |
| 08/25 | 1,323 | 1,333 | 1,311 | 1,314 | +0.31% | 2,152,300 | - | +7.7% |
| 08/25 | （空売り報告）Barclays Capital Securities Ltd 4,049,884株（0.8%）+0.03% |
| 08/24 | 1,329 | 1,329 | 1,292 | 1,310 | -1.58% | 3,200,400 | - | +8% |
| 08/24 | （空売り報告）Barclays Capital Securities Ltd 3,882,084株（0.77%）+0.11% |
| 08/21 | 1,308 | 1,331 | 1,299 | 1,331 | +1.45% | 3,217,900 | - | +10.36% |
| 08/21 | （空売り報告）Barclays Capital Securities Ltd 3,350,684株（0.66%）-0.06% |
| 08/20 | 1,297 | 1,320 | 1,286 | 1,312 | +2.18% | 3,217,500 | - | +9.61% |
| 08/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,984,285株（0.39%）-0.26%義務消失 |
| 08/19 | 1,296 | 1,300 | 1,269 | 1,284 | -1.68% | 3,098,200 | - | +7.99% |
| 08/18 | 1,266 | 1,320 | 1,261 | 1,306 | +3.9% | 4,348,600 | - | +10.58% |
| 08/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,272,327株（0.65%）-0.05% |
| 08/17 | 1,254 | 1,265 | 1,249 | 1,257 | +0.24% | 2,206,800 | - | +7.16% |
| 08/17 | （空売り報告）Barclays Capital Securities Ltd 3,629,584株（0.72%）+0.07% |
| 08/14 | 1,237 | 1,254 | 1,232 | 1,254 | +1.21% | 2,329,100 | - | +7.55% |
| 08/13 | 1,225 | 1,241 | 1,222 | 1,239 | +1.31% | 2,197,500 | - | +6.81% |
| 08/12 | 1,229 | 1,235 | 1,215 | 1,223 | +0.41% | 2,077,700 | - | +5.98% |
| 08/12 | （空売り報告）Barclays Capital Securities Ltd 3,272,284株（0.65%）+0.08% |
| 08/10 | 1,234 | 1,234 | 1,211 | 1,218 | +0.08% | 2,035,000 | - | +6.01% |
| 08/07 | 1,218 | 1,235 | 1,216 | 1,217 | +1% | 2,726,500 | - | +6.47% |
| 08/06 | 1,179 | 1,212 | 1,175 | 1,205 | +1.77% | 3,154,500 | - | +6.07% |
| 08/05 | 1,192 | 1,208 | 1,183 | 1,184 | -0.25% | 2,287,600 | - | +4.69% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,566,827株（0.7%）+0.01% |
| 08/04 | 1,199 | 1,213 | 1,183 | 1,187 | -0.34% | 3,307,200 | - | +5.42% |
| 08/03 | 1,176 | 1,194 | 1,140 | 1,191 | +0.85% | 4,527,600 | - | +6.24% |
| 08/03 | （空売り報告）Barclays Capital Securities Ltd 2,890,784株（0.57%）-0.07% |
| 07/31 | 1,181 | 1,187 | 1,175 | 1,181 | +0.17% | 3,642,200 | - | +5.92% |
| 07/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,490,827株（0.69%）-0.07% |
| 07/30 | 1,168 | 1,199 | 1,167 | 1,179 | -1.17% | 4,552,700 | - | +6.31% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,833,627株（0.76%）+0.16% |
| 07/29 | （IR情報）17:00 業績連動型株式報酬制度の継続に伴う第三者割当による自己株式処分に関するお知らせ |
| 07/29 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/29 | （IR情報）15:00 2026年度第1四半期決算説明資料 |
| 07/29 | 1,163 | 1,210 | 1,163 | 1,193 | +2.49% | 3,882,700 | - | +8.16% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 3,244,684株（0.64%）-0.08% |
| 07/28 | 1,165 | 1,172 | 1,157 | 1,164 | -1.19% | 2,468,500 | - | +6.11% |
| 07/27 | 1,158 | 1,179 | 1,156 | 1,178 | +3.15% | 2,483,700 | - | +7.88% |
| 07/27 | （空売り報告）Barclays Capital Securities Ltd 3,645,484株（0.72%）+0.12% |
| 07/24 | 1,143 | 1,149 | 1,134 | 1,142 | -0.44% | 1,801,100 | - | +5.06% |
| 07/24 | （空売り報告）Barclays Capital Securities Ltd 3,030,284株（0.6%）+0.05% |
| 07/23 | 1,143 | 1,150 | 1,142 | 1,147 | +0.53% | 2,183,100 | - | +5.91% |
| 07/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,019,085株（0.6%）+0.01% |
| 07/22 | 1,138 | 1,145 | 1,127 | 1,141 | -0.44% | 2,621,900 | - | +5.75% |
| 07/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,970,385株（0.59%）-0.03% |
| 07/21 | 1,135 | 1,160 | 1,130 | 1,146 | +1.69% | 2,880,000 | - | +6.6% |
| 07/17 | 1,135 | 1,143 | 1,114 | 1,127 | -0.44% | 3,457,000 | - | +5.13% |
| 07/16 | 1,121 | 1,139 | 1,116 | 1,132 | +0.35% | 2,212,200 | - | +6.09% |
| 07/15 | 1,112 | 1,137 | 1,112 | 1,128 | +2.27% | 2,907,300 | - | +6.11% |
| 07/14 | 1,094 | 1,107 | 1,092 | 1,103 | +1.38% | 2,181,100 | - | +4.25% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 2,806,984株（0.55%）再IN |
| 07/13 | 1,095 | 1,101 | 1,077 | 1,088 | -0.18% | 1,641,000 | - | +3.13% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 2,383,758株（0.47%）-0.07%義務消失 |
| 07/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,142,165株（0.62%）+0.12% |
| 07/10 | 1,093 | 1,100 | 1,088 | 1,090 | -0.46% | 2,069,300 | - | +3.71% |
| 07/09 | 1,096 | 1,110 | 1,092 | 1,095 | +0.18% | 2,485,100 | - | +4.48% |
| 07/08 | 1,087 | 1,097 | 1,085 | 1,093 | +0.55% | 1,907,500 | - | +4.79% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 2,741,284株（0.54%）再IN |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,540,139株（0.5%）再IN |
| 07/07 | 1,095 | 1,098 | 1,073 | 1,087 | -1% | 2,430,700 | - | +4.52% |
| 07/06 | 1,081 | 1,098 | 1,074 | 1,098 | +2.71% | 2,552,800 | - | +5.98% |
| 07/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,505,239株（0.49%）-0.06%義務消失 |
| 07/03 | 1,061 | 1,073 | 1,061 | 1,069 | +0.47% | 2,817,400 | - | +3.59% |
| 07/02 | 1,067 | 1,074 | 1,053 | 1,064 | +0.19% | 1,949,700 | - | +3.4% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,766,039株（0.55%）再IN |
| 07/01 | 1,052 | 1,064 | 1,048 | 1,062 | -0.28% | 2,103,900 | - | +3.41% |
| 06/30 | 1,053 | 1,073 | 1,050 | 1,065 | +1.43% | 2,862,600 | - | +4% |
| 06/29 | 1,048 | 1,060 | 1,039 | 1,050 | +0.77% | 2,353,800 | - | +2.74% |
| 06/26 | 1,055 | 1,057 | 1,033 | 1,042 | -0.19% | 1,805,100 | - | +2.16% |
| 06/25 | （IR情報）17:00 取締役等に対する「業績連動型株式報酬制度」の継続および追加拠出に関するお知らせ |
| 06/25 | 1,040 | 1,048 | 1,036 | 1,044 | +1.36% | 2,095,600 | - | +2.45% |
| 06/24 | 1,030 | 1,040 | 1,028 | 1,030 | -0.1% | 1,653,000 | - | +1.18% |
| 06/23 | 1,041 | 1,050 | 1,031 | 1,031 | -0.96% | 1,678,300 | - | +1.38% |
| 06/22 | 1,049 | 1,049 | 1,033 | 1,041 | -0.76% | 1,663,900 | - | +2.36% |
| 06/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,360,165株（0.46%）-0.05%義務消失 |
| 06/19 | 1,054 | 1,056 | 1,041 | 1,049 | -0.1% | 1,762,900 | - | +3.35% |
| 06/18 | 1,047 | 1,064 | 1,039 | 1,050 | +0.38% | 1,393,500 | - | +3.35% |
| 06/17 | 1,044 | 1,053 | 1,033 | 1,046 | +0.19% | 1,967,700 | - | +2.95% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,606,475株（0.51%）再IN |
| 06/16 | 1,059 | 1,066 | 1,040 | 1,044 | -2.06% | 1,926,100 | - | +2.76% |
| 06/15 | 1,033 | 1,067 | 1,033 | 1,066 | +4.51% | 3,314,900 | - | +4.82% |
| 06/12 | 1,030 | 1,034 | 1,008 | 1,020 | +0.1% | 2,277,600 | - | +0.29% |
| 06/11 | 1,028 | 1,035 | 1,013 | 1,019 | +0.3% | 2,742,000 | - | +0.1% |
| 06/10 | 1,020 | 1,020 | 1,006 | 1,016 | +0.69% | 1,721,000 | - | -0.49% |
| 06/09 | 1,014 | 1,015 | 999 | 1,009 | +0.2% | 1,801,500 | - | -1.37% |
| 06/08 | 992 | 1,007 | 989 | 1,007 | +1.41% | 2,547,900 | - | -1.95% |
| 06/05 | 998 | 1,014 | 993 | 993 | +0.2% | 1,860,900 | - | -3.87% |
| 06/04 | 1,001 | 1,006 | 990 | 991 | -2.27% | 2,763,700 | - | -4.53% |
| 06/04 | （空売り報告）JPM Securities Japan Co Ltd. 1,411,383株（0.28%）-0.22%義務消失 |
| 06/03 | 992 | 1,016 | 987 | 1,014 | +3.05% | 2,761,800 | - | -2.78% |
| 06/03 | （空売り報告）JPM Securities Japan Co Ltd. 2,533,483株（0.5%）再IN |
| 06/02 | 984 | 991 | 972 | 984 | -0.61% | 2,757,600 | - | -6.02% |
| 06/01 | 1,004 | 1,007 | 990 | 990 | -1.69% | 3,766,600 | - | -5.98% |
| 05/29 | 994 | 1,012 | 986 | 1,007 | +1% | 6,022,300 | - | -4.91% |
| 05/28 | 999 | 1,002 | 993 | 997 | -0.1% | 3,141,000 | - | -6.47% |
| 05/27 | 1,010 | 1,021 | 997 | 998 | -1.19% | 3,922,300 | - | -6.99% |
| 05/26 | 1,009 | 1,017 | 1,004 | 1,010 | +0.1% | 1,841,400 | - | -6.57% |
| 05/25 | 1,015 | 1,020 | 1,004 | 1,009 | -0.2% | 2,098,600 | - | -7.18% |
| 05/22 | 1,034 | 1,034 | 1,006 | 1,011 | -1.37% | 2,775,300 | - | -7.59% |
| 05/21 | 1,014 | 1,035 | 1,012 | 1,025 | +1.89% | 2,738,300 | - | -6.73% |
| 05/20 | 1,021 | 1,024 | 1,002 | 1,006 | -1.28% | 2,807,400 | - | -8.96% |
| 05/19 | 1,013 | 1,024 | 1,013 | 1,019 | +1.19% | 1,942,700 | - | -8.36% |
| 05/18 | 1,040 | 1,053 | 1,007 | 1,007 | -4.28% | 2,835,400 | - | -9.93% |
| 05/15 | 1,053 | 1,066 | 1,040 | 1,052 | -0.09% | 2,067,300 | - | -6.41% |
| 05/14 | 1,062 | 1,062 | 1,050 | 1,053 | -1.03% | 1,797,900 | - | -6.73% |
| 05/13 | 1,066 | 1,077 | 1,061 | 1,064 | 0% | 2,202,200 | - | -6.26% |
| 05/12 | 1,066 | 1,074 | 1,058 | 1,064 | +0.38% | 1,681,900 | - | -6.67% |
| 05/11 | 1,053 | 1,069 | 1,050 | 1,060 | +0.38% | 3,031,000 | - | -7.42% |
| 05/08 | 1,094 | 1,105 | 1,052 | 1,056 | -3.39% | 3,157,800 | - | -8.17% |
| 05/07 | 1,061 | 1,112 | 1,061 | 1,093 | +2.73% | 4,570,100 | - | -5.37% |
| 05/01 | 1,079 | 1,095 | 1,054 | 1,064 | -2.3% | 5,321,900 | - | -8.28% |
| 04/30 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 04/30 | （IR情報）15:00 2025年度決算説明資料 |
| 04/30 | （IR情報）15:00 2026年3月期業績予想と実績との差異に関するお知らせ |
| 04/30 | （IR情報）15:00 電力先渡取引等の時価評価損(営業費用)の計上に関するお知らせ |
| 04/30 | 1,139 | 1,141 | 1,081 | 1,089 | -5.88% | 4,600,700 | - | -6.52% |
| 04/28 | 1,131 | 1,157 | 1,124 | 1,157 | +3.12% | 2,428,600 | - | -0.94% |
| 04/27 | 1,123 | 1,131 | 1,116 | 1,122 | -0.62% | 1,406,900 | - | -3.86% |
| 04/27 | （空売り報告）BNP Paribas Financial Markets SNC 2,388,181株（0.47%）-0.03%義務消失 |
| 04/24 | 1,133 | 1,149 | 1,128 | 1,129 | +0.98% | 1,505,400 | - | -3.26% |
| 04/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 116,900株（0.02%）-0.5%義務消失 |
| 04/21 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,634,742株（0.52%）-0.18% |
| 04/20 | （空売り報告）J.P. MORGAN SECURITIES PLC 3,550,326株（0.7%）+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。
