| 2026 |
| 03/06 | 1,082 | 1,090 | 1,075 | 1,086 | -1.27% | 185,200 | 618億2376万 | -5.73% |
| 03/05 | 1,115 | 1,124 | 1,099 | 1,100 | +1.57% | 254,600 | 626億2076万 | -4.51% |
| 03/04 | 1,099 | 1,105 | 1,064 | 1,083 | -3.39% | 327,400 | 616億5298万 | -5.99% |
| 03/03 | 1,123 | 1,144 | 1,121 | 1,121 | -1.84% | 278,400 | 638億1624万 | -2.78% |
| 03/02 | 1,150 | 1,160 | 1,142 | 1,142 | -4.03% | 252,500 | 650億1173万 | -0.95% |
| 03/02 | （空売り報告）Numeric Investors LLC 288,000株（0.5%）新規 |
| 02/27 | 1,172 | 1,196 | 1,172 | 1,190 | +1.36% | 99,800 | 677億4427万 | +3.21% |
| 02/26 | 1,165 | 1,178 | 1,165 | 1,174 | +0.95% | 130,700 | 668億3343万 | +2.09% |
| 02/25 | （IR情報）13:30 代表取締役の役職の変更(社長交代)に関するお知らせ |
| 02/25 | 1,190 | 1,190 | 1,159 | 1,163 | -2.51% | 180,500 | 662億722万 | +1.22% |
| 02/25 | （空売り報告）JPM Securities Japan Co Ltd. 330,037株（0.57%）-0.1% |
| 02/24 | 1,195 | 1,204 | 1,182 | 1,193 | +0.59% | 159,700 | 679億1506万 | +3.92% |
| 02/20 | 1,182 | 1,195 | 1,166 | 1,186 | -0.84% | 201,800 | 675億1656万 | +3.49% |
| 02/19 | 1,203 | 1,206 | 1,188 | 1,196 | -0.66% | 163,000 | 680億8584万 | +4.55% |
| 02/19 | （空売り報告）JPM Securities Japan Co Ltd. 383,891株（0.67%）-0.03% |
| 02/18 | 1,197 | 1,206 | 1,194 | 1,204 | +1.09% | 158,200 | 685億4126万 | +5.52% |
| 02/18 | （空売り報告）JPM Securities Japan Co Ltd. 401,491株（0.7%）+0.01% |
| 02/17 | 1,193 | 1,204 | 1,188 | 1,191 | -0.42% | 123,100 | 678億120万 | +4.66% |
| 02/16 | 1,205 | 1,205 | 1,188 | 1,196 | +0.5% | 154,400 | 680億8584万 | +5.47% |
| 02/13 | 1,203 | 1,208 | 1,179 | 1,190 | -1.08% | 148,100 | 677億4427万 | +5.31% |
| 02/13 | （空売り報告）JPM Securities Japan Co Ltd. 393,060株（0.69%）-0.07% |
| 02/12 | 1,180 | 1,203 | 1,180 | 1,203 | +2.56% | 239,500 | 684億8434万 | +6.84% |
| 02/10 | 1,169 | 1,175 | 1,156 | 1,173 | +0.51% | 212,700 | 667億7650万 | +4.55% |
| 02/10 | （空売り報告）JPM Securities Japan Co Ltd. 434,960株（0.76%）-0.07% |
| 02/09 | 1,170 | 1,171 | 1,152 | 1,167 | +0.86% | 193,000 | 664億3493万 | +4.2% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 472,660株（0.83%）-0.14% |
| 02/06 | 1,122 | 1,157 | 1,121 | 1,157 | +2.57% | 198,300 | 658億6565万 | +3.49% |
| 02/05 | 1,147 | 1,147 | 1,123 | 1,128 | -0.62% | 182,300 | 642億1474万 | +1.08% |
| 02/05 | （空売り報告）JPM Securities Japan Co Ltd. 554,160株（0.97%）-0.09% |
| 02/04 | 1,119 | 1,135 | 1,112 | 1,135 | +1.43% | 142,600 | 646億1324万 | +1.79% |
| 02/03 | 1,123 | 1,123 | 1,108 | 1,119 | +0.81% | 112,600 | 637億239万 | +0.54% |
| 02/03 | （空売り報告）JPM Securities Japan Co Ltd. 604,260株（1.06%）-0.12% |
| 02/02 | 1,104 | 1,129 | 1,102 | 1,110 | +1.09% | 243,500 | 631億9004万 | -0.18% |
| 01/30 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）13:00 2025年度第3四半期決算の概要 |
| 01/30 | 1,092 | 1,109 | 1,072 | 1,098 | +1.39% | 186,700 | 625億690万 | -1.17% |
| 01/29 | 1,083 | 1,089 | 1,066 | 1,083 | -0.37% | 177,900 | 616億5298万 | -2.34% |
| 01/29 | （空売り報告）JPM Securities Japan Co Ltd. 674,060株（1.18%）-0.02% |
| 01/28 | 1,101 | 1,106 | 1,087 | 1,087 | -2.25% | 133,700 | 618億8069万 | -1.98% |
| 01/27 | 1,106 | 1,120 | 1,100 | 1,112 | +0.36% | 154,100 | 633億389万 | +0.36% |
| 01/27 | （空売り報告）JPM Securities Japan Co Ltd. 683,760株（1.2%）+0.09% |
| 01/26 | 1,116 | 1,124 | 1,107 | 1,108 | -1.6% | 155,200 | 630億7618万 | +0.27% |
| 01/23 | 1,140 | 1,140 | 1,120 | 1,126 | -0.71% | 126,600 | 641億88万 | +2.09% |
| 01/22 | 1,133 | 1,140 | 1,127 | 1,134 | +0.71% | 107,800 | 645億5631万 | +3% |
| 01/21 | 1,125 | 1,129 | 1,118 | 1,126 | -0.62% | 175,100 | 641億88万 | +2.64% |
| 01/20 | 1,143 | 1,143 | 1,123 | 1,133 | -0.79% | 117,000 | 644億9938万 | +3.66% |
| 01/19 | 1,135 | 1,149 | 1,133 | 1,142 | +0.35% | 129,500 | 650億1173万 | +4.67% |
| 01/19 | （空売り報告）JPM Securities Japan Co Ltd. 635,360株（1.11%）+0.02% |
| 01/16 | 1,127 | 1,138 | 1,126 | 1,138 | -0.09% | 110,400 | 647億8402万 | +4.69% |
| 01/16 | （空売り報告）JPM Securities Japan Co Ltd. 621,960株（1.09%）-0.02% |
| 01/15 | 1,125 | 1,140 | 1,119 | 1,139 | +1.15% | 134,700 | 648億4095万 | +5.17% |
| 01/14 | 1,119 | 1,126 | 1,116 | 1,126 | +0.81% | 128,200 | 641億88万 | +4.36% |
| 01/13 | 1,120 | 1,120 | 1,106 | 1,117 | +0.99% | 140,400 | 635億8853万 | +3.71% |
| 01/09 | 1,109 | 1,113 | 1,099 | 1,106 | +0.55% | 130,200 | 629億6232万 | +2.98% |
| 01/08 | 1,088 | 1,103 | 1,088 | 1,100 | +0.82% | 137,400 | 626億2076万 | +2.61% |
| 01/07 | 1,097 | 1,102 | 1,081 | 1,091 | -1.36% | 226,500 | 621億840万 | +1.87% |
| 01/06 | 1,116 | 1,121 | 1,104 | 1,106 | -0.81% | 241,300 | 629億6232万 | +3.27% |
| 01/05 | 1,115 | 1,122 | 1,109 | 1,115 | 0% | 275,700 | 634億7468万 | +4.21% |
| 2025 |
| 12/30 | 1,102 | 1,121 | 1,100 | 1,115 | +1.18% | 215,000 | 634億7468万 | +4.4% |
| 12/30 | （空売り報告）Man Solutions Limited 288,800株（0.5%）新規 |
| 12/29 | 1,096 | 1,104 | 1,092 | 1,102 | +0.46% | 161,000 | 627億3461万 | +3.38% |
| 12/26 | 1,094 | 1,103 | 1,088 | 1,097 | +0.27% | 135,000 | 624億4997万 | +3.1% |
| 12/25 | 1,093 | 1,094 | 1,085 | 1,094 | +0.64% | 84,700 | 622億7919万 | +3.01% |
| 12/24 | 1,081 | 1,094 | 1,080 | 1,087 | +0.56% | 160,300 | 618億8069万 | +2.55% |
| 12/23 | 1,069 | 1,082 | 1,069 | 1,081 | +1.12% | 114,600 | 615億3913万 | +2.17% |
| 12/22 | 1,075 | 1,075 | 1,064 | 1,069 | +0.28% | 194,700 | 608億5599万 | +1.14% |
| 12/19 | 1,056 | 1,074 | 1,056 | 1,066 | +0.66% | 177,500 | 606億8521万 | +0.85% |
| 12/18 | 1,050 | 1,064 | 1,049 | 1,059 | +1.24% | 82,400 | 602億8671万 | +0.19% |
| 12/17 | 1,065 | 1,065 | 1,045 | 1,046 | -0.85% | 120,200 | 595億4665万 | -1.04% |
| 12/16 | 1,070 | 1,075 | 1,055 | 1,055 | -1.31% | 116,500 | 600億5900万 | -0.28% |
| 12/15 | 1,050 | 1,083 | 1,046 | 1,069 | +2.2% | 384,400 | 608億5599万 | +1.14% |
| 12/12 | 1,040 | 1,046 | 1,031 | 1,046 | +1.26% | 161,100 | 595億4665万 | -0.95% |
| 12/11 | 1,070 | 1,073 | 1,033 | 1,033 | -3.1% | 143,200 | 588億658万 | -2.09% |
| 12/10 | 1,050 | 1,069 | 1,046 | 1,066 | +2.11% | 153,700 | 606億8521万 | +1.14% |
| 12/09 | 1,050 | 1,054 | 1,040 | 1,044 | -0.48% | 90,100 | 594億3279万 | -0.85% |
| 12/08 | 1,044 | 1,049 | 1,042 | 1,049 | +0.48% | 127,900 | 597億1743万 | -0.19% |
| 12/05 | 1,054 | 1,063 | 1,041 | 1,044 | -1.32% | 156,800 | 594億3279万 | -0.57% |
| 12/04 | 1,047 | 1,061 | 1,046 | 1,058 | +0.28% | 127,900 | 602億2978万 | +0.86% |
| 12/03 | 1,064 | 1,065 | 1,047 | 1,055 | -0.57% | 169,300 | 600億5900万 | +0.76% |
| 12/03 | （空売り報告）JPM Securities Japan Co Ltd. 632,130株（1.11%）+0.03% |
| 12/02 | 1,070 | 1,070 | 1,055 | 1,061 | -1.12% | 149,700 | 604億57万 | +1.43% |
| 12/01 | 1,110 | 1,114 | 1,073 | 1,073 | -1.65% | 263,700 | 610億8370万 | +2.68% |
| 11/28 | 1,071 | 1,092 | 1,068 | 1,091 | +2.06% | 257,200 | 621億840万 | +4.5% |
| 11/27 | 1,078 | 1,083 | 1,065 | 1,069 | -0.28% | 213,500 | 608億5599万 | +2.59% |
| 11/27 | （空売り報告）JPM Securities Japan Co Ltd. 614,930株（1.08%）-0.04% |
| 11/26 | 1,070 | 1,074 | 1,059 | 1,072 | +1.04% | 245,900 | 610億2677万 | +2.98% |
| 11/25 | 1,061 | 1,070 | 1,056 | 1,061 | +0.28% | 202,600 | 604億57万 | +2.02% |
| 11/21 | 1,046 | 1,062 | 1,045 | 1,058 | +1.34% | 133,900 | 602億2978万 | +1.83% |
| 11/20 | 1,055 | 1,055 | 1,043 | 1,044 | -0.1% | 91,800 | 594億3279万 | +0.48% |
| 11/19 | 1,047 | 1,051 | 1,030 | 1,045 | +0.38% | 123,200 | 594億8972万 | +0.67% |
| 11/18 | 1,062 | 1,064 | 1,038 | 1,041 | -1.33% | 153,500 | 592億6201万 | +0.39% |
| 11/17 | 1,057 | 1,068 | 1,048 | 1,055 | -1.22% | 462,400 | 600億5900万 | +1.83% |
| 11/17 | （空売り報告）JPM Securities Japan Co Ltd. 639,630株（1.12%）+0.03% |
| 11/14 | 1,071 | 1,073 | 1,061 | 1,068 | -0.47% | 106,700 | 607億9906万 | +3.19% |
| 11/14 | （空売り報告）JPM Securities Japan Co Ltd. 625,730株（1.09%）-0.1% |
| 11/13 | 1,058 | 1,076 | 1,057 | 1,073 | +1.51% | 127,600 | 610億8370万 | +3.77% |
| 11/12 | 1,058 | 1,065 | 1,055 | 1,057 | +0.19% | 192,800 | 601億7285万 | +2.32% |
| 11/12 | （空売り報告）JPM Securities Japan Co Ltd. 678,630株（1.19%）-0.03% |
| 11/11 | 1,036 | 1,055 | 1,036 | 1,055 | +1.05% | 141,900 | 600億5900万 | +2.13% |
| 11/10 | 1,043 | 1,047 | 1,037 | 1,044 | +1.06% | 170,800 | 594億3279万 | +1.16% |
| 11/10 | （空売り報告）JPM Securities Japan Co Ltd. 700,130株（1.22%）+0.04% |
| 11/07 | 1,025 | 1,033 | 1,023 | 1,033 | +1.08% | 101,700 | 588億658万 | +0.29% |
| 11/06 | 1,012 | 1,029 | 1,011 | 1,022 | +0.39% | 109,800 | 581億8038万 | -0.78% |
| 11/06 | （空売り報告）JPM Securities Japan Co Ltd. 676,030株（1.18%）-0.02% |
| 11/05 | 1,015 | 1,020 | 1,003 | 1,018 | -0.59% | 183,000 | 579億5266万 | -1.07% |
| 11/05 | （空売り報告）JPM Securities Japan Co Ltd. 684,130株（1.2%）+0.01% |
| 11/04 | 1,011 | 1,042 | 1,001 | 1,024 | +1.29% | 304,400 | 582億9423万 | -0.58% |
| 11/04 | （空売り報告）JPM Securities Japan Co Ltd. 680,630株（1.19%）-0.12% |
| 10/31 | （IR情報）13:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）13:00 2025年度第2四半期(中間期)決算の概要 |
| 10/31 | 1,028 | 1,038 | 1,010 | 1,011 | -0.59% | 179,000 | 575億5417万 | -1.94% |
| 10/30 | 1,010 | 1,023 | 1,004 | 1,017 | +0.69% | 216,900 | 578億9574万 | -1.45% |
| 10/29 | 1,019 | 1,023 | 1,010 | 1,010 | -1.27% | 156,700 | 574億9724万 | -2.23% |
| 10/28 | 1,035 | 1,037 | 1,020 | 1,023 | -1.35% | 95,900 | 582億3730万 | -0.97% |
| 10/28 | （空売り報告）JPM Securities Japan Co Ltd. 747,330株（1.31%）+0.11% |
| 10/27 | 1,045 | 1,045 | 1,034 | 1,037 | +0.88% | 100,900 | 590億3429万 | +0.48% |
| 10/24 | 1,038 | 1,041 | 1,025 | 1,028 | -1.44% | 114,000 | 585億2194万 | -0.29% |
| 10/23 | 1,040 | 1,046 | 1,035 | 1,043 | -0.48% | 96,200 | 593億7586万 | +1.26% |
| 10/22 | 1,045 | 1,052 | 1,042 | 1,048 | +0.29% | 114,200 | 596億6050万 | +1.85% |
| 10/21 | 1,047 | 1,049 | 1,038 | 1,045 | -0.19% | 96,200 | 594億8972万 | +1.75% |
| 10/20 | 1,047 | 1,050 | 1,041 | 1,047 | +1.16% | 118,100 | 596億357万 | +2.05% |
| 10/17 | 1,036 | 1,043 | 1,031 | 1,035 | -0.48% | 69,200 | 589億2044万 | +0.98% |
| 10/16 | 1,039 | 1,047 | 1,038 | 1,040 | +0.78% | 147,800 | 592億508万 | +1.36% |
| 10/15 | 1,028 | 1,033 | 1,024 | 1,032 | +0.78% | 81,600 | 587億4965万 | +0.68% |
| 10/14 | 999 | 1,028 | 998 | 1,024 | +1.69% | 187,400 | 582億9423万 | 0% |
| 10/10 | 1,036 | 1,036 | 1,006 | 1,007 | -3.73% | 164,100 | 573億2646万 | -1.56% |
| 10/09 | 1,039 | 1,046 | 1,034 | 1,046 | +0.77% | 146,300 | 595億4665万 | +2.25% |
| 10/08 | 1,052 | 1,055 | 1,034 | 1,038 | -1.24% | 127,300 | 590億9122万 | +1.57% |
| 10/07 | 1,043 | 1,054 | 1,040 | 1,051 | +1.15% | 263,500 | 598億3129万 | +3.04% |
| 10/03 | （空売り報告）JPM Securities Japan Co Ltd. 684,630株（1.2%）+0.09% |
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。
