| 2026 |
| 09/04 | 4,174 | 4,190 | 4,058 | 4,071 | -2.91% | 501,200 | 7452億102万 | +2.65% |
| 09/03 | 4,183 | 4,249 | 4,147 | 4,193 | +0.87% | 715,900 | 7675億3326万 | +6.02% |
| 09/02 | 4,190 | 4,215 | 4,110 | 4,157 | -1.77% | 498,000 | 7609億4342万 | +5.48% |
| 09/01 | 4,093 | 4,237 | 4,080 | 4,232 | +3.37% | 614,500 | 7746億7225万 | +7.74% |
| 08/31 | 4,046 | 4,094 | 4,015 | 4,094 | +1.31% | 556,500 | 7494億1120万 | +4.65% |
| 08/28 | 3,967 | 4,047 | 3,950 | 4,041 | +0.4% | 421,200 | 7397億949万 | +3.56% |
| 08/27 | 4,026 | 4,060 | 4,001 | 4,025 | -0.02% | 306,100 | 7367億8067万 | +3.39% |
| 08/26 | 4,003 | 4,035 | 3,964 | 4,026 | +0.37% | 339,500 | 7369億6372万 | +3.66% |
| 08/25 | 4,010 | 4,051 | 4,005 | 4,011 | +0.96% | 501,800 | 7342億1796万 | +3.54% |
| 08/24 | 3,950 | 4,003 | 3,927 | 3,973 | -0.1% | 539,300 | 7272億6202万 | +2.93% |
| 08/21 | 3,949 | 3,977 | 3,926 | 3,977 | +1.07% | 594,900 | 7279億9422万 | +3.35% |
| 08/20 | 3,956 | 3,977 | 3,910 | 3,935 | +0.64% | 439,200 | 7203億607万 | +2.61% |
| 08/19 | 3,944 | 3,955 | 3,886 | 3,910 | -0.86% | 453,700 | 7157億2980万 | +2.3% |
| 08/18 | 3,933 | 3,977 | 3,924 | 3,944 | +0.28% | 407,100 | 7219億5353万 | +3.54% |
| 08/17 | 3,937 | 3,952 | 3,895 | 3,933 | +0.43% | 545,200 | 7199億3997万 | +3.64% |
| 08/14 | 3,886 | 3,922 | 3,873 | 3,916 | +0.77% | 501,700 | 7168億2810万 | +3.52% |
| 08/13 | 3,910 | 3,937 | 3,872 | 3,886 | -0.49% | 379,800 | 7113億3657万 | +3.02% |
| 08/12 | 3,898 | 3,919 | 3,842 | 3,905 | +2.01% | 458,100 | 7148億1454万 | +3.8% |
| 08/10 | 3,923 | 3,923 | 3,820 | 3,828 | -2.15% | 498,400 | 7007億1961万 | +2% |
| 08/07 | （5%ルール）みずほ信託銀行（0.28%）みずほ証券（0.65%）アセットマネジメントOne（1.59%）みずほ銀行（2.05%） |
| 08/07 | 3,894 | 3,926 | 3,869 | 3,912 | +1.24% | 490,600 | 7160億9590万 | +4.43% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 1,392,178株（0.78%）-0.05% |
| 08/06 | 3,850 | 3,908 | 3,843 | 3,864 | +1.02% | 551,300 | 7073億945万 | +3.4% |
| 08/06 | （空売り報告）Barclays Capital Securities Ltd 1,470,478株（0.83%）+0.11% |
| 08/05 | 3,827 | 3,895 | 3,797 | 3,825 | -1.06% | 671,900 | 7001億7045万 | +2.6% |
| 08/04 | 3,818 | 3,945 | 3,803 | 3,866 | +1.23% | 943,500 | 7076億7555万 | +3.9% |
| 08/03 | 3,629 | 3,822 | 3,627 | 3,819 | +0.5% | 1,133,400 | 6990億7215万 | +2.8% |
| 07/31 | （IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 3,801 | 3,817 | 3,764 | 3,800 | -0.03% | 1,203,000 | 6955億9418万 | +2.48% |
| 07/31 | （空売り報告）JPM Securities Japan Co Ltd. 1,074,889株（0.6%）+0.02% |
| 07/30 | 3,787 | 3,849 | 3,736 | 3,801 | -1.25% | 941,400 | 6957億7723万 | +2.67% |
| 07/30 | （空売り報告）JPM Securities Japan Co Ltd. 1,028,789株（0.58%）-0.02% |
| 07/30 | （空売り報告）Barclays Capital Securities Ltd 1,286,464株（0.72%）+0.04% |
| 07/29 | 3,839 | 3,870 | 3,823 | 3,849 | +0.76% | 885,600 | 7045億6368万 | +4.06% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 1,214,564株（0.68%）-0.05% |
| 07/28 | 3,855 | 3,872 | 3,792 | 3,820 | -0.75% | 669,100 | 6992億5520万 | +3.3% |
| 07/28 | （空売り報告）Barclays Capital Securities Ltd 1,289,964株（0.73%）+0.05% |
| 07/27 | 3,850 | 3,862 | 3,795 | 3,849 | +0.39% | 723,500 | 7045億6368万 | +4.03% |
| 07/27 | （空売り報告）Barclays Capital Securities Ltd 1,207,264株（0.68%）-0.03% |
| 07/24 | 3,816 | 3,864 | 3,801 | 3,834 | +0.26% | 589,100 | 7018億1791万 | +3.62% |
| 07/24 | （空売り報告）Barclays Capital Securities Ltd 1,258,164株（0.71%）+0.02% |
| 07/23 | 3,804 | 3,830 | 3,799 | 3,824 | +0.53% | 478,600 | 6999億8740万 | +3.32% |
| 07/22 | 3,740 | 3,811 | 3,731 | 3,804 | +1.04% | 483,400 | 6963億2638万 | +2.73% |
| 07/22 | （空売り報告）Barclays Capital Securities Ltd 1,220,764株（0.69%）-0.01% |
| 07/21 | 3,764 | 3,792 | 3,722 | 3,765 | +3.01% | 718,700 | 6891億8739万 | +1.62% |
| 07/21 | （空売り報告）JPM Securities Japan Co Ltd. 1,064,089株（0.6%）+0.02% |
| 07/17 | 3,678 | 3,707 | 3,600 | 3,655 | -0.35% | 1,027,400 | 6690億5177万 | -1.59% |
| 07/17 | （空売り報告）JPM Securities Japan Co Ltd. 1,023,789株（0.58%）-0.02% |
| 07/16 | 3,679 | 3,681 | 3,650 | 3,668 | +0.19% | 447,400 | 6714億3143万 | -1.66% |
| 07/15 | 3,665 | 3,692 | 3,644 | 3,661 | +1.19% | 351,200 | 6701億5007万 | -2.22% |
| 07/14 | 3,601 | 3,659 | 3,596 | 3,618 | +1.4% | 552,400 | 6622億7887万 | -3.65% |
| 07/13 | 3,628 | 3,636 | 3,558 | 3,568 | -1.22% | 498,100 | 6531億2632万 | -5.31% |
| 07/10 | 3,608 | 3,639 | 3,590 | 3,612 | -0.61% | 527,400 | 6611億8057万 | -4.6% |
| 07/09 | 3,683 | 3,722 | 3,625 | 3,634 | -0.08% | 517,400 | 6652億769万 | -4.37% |
| 07/08 | 3,670 | 3,693 | 3,632 | 3,637 | +0.11% | 807,600 | 6657億5685万 | -4.54% |
| 07/08 | （空売り報告）JPM Securities Japan Co Ltd. 1,070,578株（0.6%）+0.09% |
| 07/07 | 3,656 | 3,672 | 3,629 | 3,633 | -1.01% | 627,700 | 6650億2464万 | -5.02% |
| 07/06 | 3,676 | 3,702 | 3,659 | 3,670 | +0.3% | 737,900 | 6717億9753万 | -4.38% |
| 07/03 | 3,735 | 3,786 | 3,658 | 3,659 | -0.65% | 685,900 | 6697億8397万 | -4.94% |
| 07/02 | 3,660 | 3,733 | 3,654 | 3,683 | +1.32% | 554,900 | 6741億7720万 | -4.66% |
| 07/01 | 3,631 | 3,653 | 3,560 | 3,635 | -0.74% | 1,024,200 | 6653億9074万 | -6.19% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 1,235,564株（0.7%）+0.01% |
| 06/30 | 3,716 | 3,744 | 3,617 | 3,662 | -1.61% | 1,092,000 | 6703億3312万 | -5.84% |
| 06/30 | （空売り報告）JPM Securities Japan Co Ltd. 900,854株（0.51%）再IN |
| 06/30 | （空売り報告）Barclays Capital Securities Ltd 1,227,264株（0.69%）-0.01% |
| 06/29 | 3,646 | 3,722 | 3,639 | 3,722 | +2.37% | 1,178,300 | 6813億1619万 | -4.69% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 1,238,699株（0.7%）+0.02% |
| 06/26 | 3,660 | 3,678 | 3,607 | 3,636 | -0.68% | 607,800 | 6655億7379万 | -7.22% |
| 06/25 | 3,780 | 3,788 | 3,640 | 3,661 | -1.74% | 912,600 | 6701億5007万 | -7.06% |
| 06/24 | 3,780 | 3,818 | 3,712 | 3,726 | -2.1% | 600,300 | 6820億4839万 | -6.1% |
| 06/23 | 3,900 | 3,902 | 3,806 | 3,806 | -1.96% | 493,700 | 6966億9248万 | -4.68% |
| 06/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.71%）野村アセットマネジメント（3.78%）野村證券（0.78%） |
| 06/22 | 3,842 | 3,882 | 3,823 | 3,882 | +1.04% | 649,400 | 7106億437万 | -3.29% |
| 06/19 | 3,853 | 3,853 | 3,796 | 3,842 | -0.21% | 770,000 | 7032億8232万 | -4.62% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 1,207,402株（0.68%）-0.03% |
| 06/18 | 3,867 | 3,924 | 3,842 | 3,850 | -0.77% | 645,500 | 7047億4673万 | -4.82% |
| 06/18 | （空売り報告）JPM Securities Japan Co Ltd. 804,101株（0.45%）-0.19%義務消失 |
| 06/17 | 3,875 | 3,911 | 3,781 | 3,880 | +0.52% | 620,600 | 7102億3826万 | -4.43% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 1,265,428株（0.71%）+0.09% |
| 06/16 | 3,956 | 3,956 | 3,841 | 3,860 | -3.28% | 783,500 | 7065億7724万 | -5.18% |
| 06/15 | 4,066 | 4,094 | 3,991 | 3,991 | -1.36% | 721,100 | 7305億5694万 | -1.97% |
| 06/12 | 4,040 | 4,068 | 3,990 | 4,046 | +0.65% | 736,200 | 7406億2475万 | -0.47% |
| 06/12 | （空売り報告）JPM Securities Japan Co Ltd. 1,139,574株（0.64%）-0.47% |
| 06/11 | 3,998 | 4,040 | 3,940 | 4,020 | +2.13% | 730,700 | 7358億6542万 | -0.86% |
| 06/10 | 3,955 | 3,969 | 3,915 | 3,936 | -0.05% | 443,200 | 7204億8912万 | -2.74% |
| 06/09 | 4,023 | 4,036 | 3,898 | 3,938 | -2.09% | 623,100 | 7208億5523万 | -2.57% |
| 06/08 | （IR情報）16:00 (開示事項の経過)株主提案の撤回に関する書面の受領および第74回定時株主総会の付議事項についてのお知らせ |
| 06/08 | 3,900 | 4,022 | 3,893 | 4,022 | +1.59% | 792,600 | 7362億3152万 | -0.42% |
| 06/05 | 3,930 | 4,005 | 3,916 | 3,959 | +1.62% | 497,500 | 7246億9930万 | -1.83% |
| 06/04 | 4,027 | 4,030 | 3,875 | 3,896 | -2.62% | 768,200 | 7131億6708万 | -3.25% |
| 06/03 | 3,972 | 4,025 | 3,948 | 4,001 | +1.01% | 576,500 | 7323億8745万 | -0.52% |
| 06/03 | （空売り報告）Barclays Capital Securities Ltd 1,099,964株（0.62%）+0.1% |
| 06/02 | 3,930 | 4,008 | 3,902 | 3,961 | +0.18% | 749,000 | 7250億6540万 | -1.3% |
| 06/01 | 3,977 | 3,977 | 3,878 | 3,954 | -1.57% | 719,900 | 7237億8404万 | -1.35% |
| 06/01 | （空売り報告）JPM Securities Japan Co Ltd. 1,959,974株（1.11%）+0.1% |
| 05/29 | 3,990 | 4,050 | 3,968 | 4,017 | +1.18% | 870,400 | 7353億1626万 | +0.4% |
| 05/28 | 3,955 | 3,972 | 3,888 | 3,970 | -0.6% | 918,600 | 7267億1286万 | -0.53% |
| 05/27 | 4,030 | 4,067 | 3,966 | 3,994 | -1.38% | 797,100 | 7311億609万 | +0.15% |
| 05/27 | （空売り報告）BNP Paribas Financial Markets SNC 252,000株（0.14%）-0.48%義務消失 |
| 05/26 | 4,050 | 4,092 | 3,986 | 4,050 | -0.78% | 757,900 | 7413億5695万 | +1.58% |
| 05/26 | （空売り報告）BNP Paribas Financial Markets SNC 1,109,600株（0.62%）再IN |
| 05/25 | 4,159 | 4,176 | 4,051 | 4,082 | -1.26% | 1,202,600 | 7472億1459万 | +2.51% |
| 05/22 | （IR情報）16:00 (開示事項の経過)株主提案に対する当社取締役会意見に関するお知らせ |
| 05/22 | 4,411 | 4,411 | 4,134 | 4,134 | -5.87% | 1,218,500 | 7567億3324万 | +3.87% |
| 05/21 | 4,396 | 4,444 | 4,353 | 4,392 | +0.92% | 841,000 | 8039億6043万 | +10.41% |
| 05/20 | 4,348 | 4,384 | 4,298 | 4,352 | +0.69% | 994,400 | 7966億3838万 | +9.71% |
| 05/20 | （空売り報告）JPM Securities Japan Co Ltd. 1,789,165株（1.01%）+0.1% |
| 05/20 | （空売り報告）Barclays Capital Securities Ltd 918,664株（0.52%）再IN |
| 05/19 | 4,274 | 4,340 | 4,220 | 4,322 | +2.08% | 822,400 | 7911億4685万 | +9.09% |
| 05/18 | 4,264 | 4,325 | 4,230 | 4,234 | -0.75% | 1,028,200 | 7750億3835万 | +7.03% |
| 05/15 | （IR情報）15:00 自己株式の消却完了に関するお知らせ |
| 05/15 | 4,200 | 4,299 | 4,199 | 4,266 | +1.14% | 1,191,900 | 7808億9599万 | +7.81% |
| 05/15 | （空売り報告）JPM Securities Japan Co Ltd. 1,619,265株（0.91%）+0.02% |
| 05/14 | 4,149 | 4,261 | 4,130 | 4,218 | +1.2% | 1,339,600 | 7721億953万 | +6.57% |
| 05/13 | 4,057 | 4,208 | 4,022 | 4,168 | +8.34% | 2,074,800 | 7629億5698万 | +5.09% |
| 05/13 | （空売り報告）JPM Securities Japan Co Ltd. 1,646,565株（0.89%）-0.18% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 885,482株（0.48%）-0.11%義務消失 |
| 05/12 | （IR情報）18:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 3,840 | 3,882 | 3,834 | 3,847 | +0.05% | 933,500 | 7041億9758万 | -3.29% |
| 05/11 | 3,792 | 3,847 | 3,783 | 3,845 | +1.45% | 777,900 | 7038億3147万 | -3.85% |
| 05/11 | （空売り報告）JPM Securities Japan Co Ltd. 1,969,765株（1.07%）-0.1% |
| 05/08 | 3,795 | 3,840 | 3,766 | 3,790 | -1.1% | 875,400 | 6937億6366万 | -5.67% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,083,793株（0.59%）-0.05% |
| 05/07 | 3,791 | 3,868 | 3,778 | 3,832 | +0.55% | 1,116,500 | 7014億5181万 | -5.15% |
| 05/01 | 3,855 | 3,880 | 3,731 | 3,811 | -1.14% | 656,200 | 6976億774万 | -6.02% |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 602,284株（0.32%）-0.75%義務消失 |
| 04/30 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 04/30 | （IR情報）11:00 株主提案の受領に関するお知らせ |
| 04/30 | 3,887 | 3,925 | 3,834 | 3,855 | -0.72% | 1,106,300 | 7056億6199万 | -5.07% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 1,973,384株（1.07%）-0.04% |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,181,193株（0.64%）-0.08% |
| 04/28 | 3,807 | 3,915 | 3,807 | 3,883 | +2% | 1,078,400 | 7107億8742万 | -4.43% |
| 04/28 | （空売り報告）JPM Securities Japan Co Ltd. 2,151,567株（1.17%）-0.11% |
| 04/27 | 3,766 | 3,830 | 3,755 | 3,807 | +1.04% | 1,062,100 | 6968億7553万 | -6.28% |
| 04/27 | （空売り報告）モルガン・スタンレーMUFG証券 2,032,348株（1.11%）再IN |
| 04/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,331,503株（0.72%）再IN |
| 04/24 | 3,838 | 3,849 | 3,761 | 3,768 | -0.45% | 603,700 | 6897億3654万 | -7.31% |
| 04/24 | （空売り報告）JPM Securities Japan Co Ltd. 2,348,001株（1.28%）+0.67% |
| 04/23 | 3,848 | 3,850 | 3,777 | 3,785 | -1.05% | 709,100 | 6928億4841万 | -7.12% |
| 04/23 | （空売り報告）JPM Securities Japan Co Ltd. 1,128,601株（0.61%）新規 |
| 04/22 | 3,800 | 3,864 | 3,784 | 3,825 | +1.32% | 1,065,000 | 7001億7045万 | -6.41% |
| 04/21 | 3,773 | 3,831 | 3,743 | 3,775 | +0.13% | 1,256,100 | 6910億1790万 | -7.72% |
| 04/20 | 3,899 | 3,912 | 3,753 | 3,770 | -3.36% | 1,398,500 | 6901億264万 | -7.94% |
| 04/17 | 3,980 | 3,988 | 3,901 | 3,901 | -1.49% | 742,900 | 7140億8234万 | -4.9% |
| 04/16 | 3,930 | 4,021 | 3,901 | 3,960 | +0.79% | 1,165,100 | 7248億8235万 | -3.49% |
| 04/15 | 4,028 | 4,043 | 3,883 | 3,929 | -2.46% | 1,238,600 | 7192億777万 | -4.17% |
| 04/14 | 4,026 | 4,072 | 4,004 | 4,028 | -1.54% | 938,600 | 7373億2983万 | -1.66% |
| 04/13 | 4,120 | 4,179 | 4,051 | 4,091 | -0.39% | 975,300 | 7488億6205万 | +0.17% |
| 04/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 610,600株（0.33%）-0.71%義務消失 |
| 04/10 | 4,215 | 4,273 | 4,103 | 4,107 | -2.75% | 946,600 | 7517億9086万 | +0.86% |
| 04/10 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,919,136株（1.04%）再IN |
| 04/06 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年9月1日～2026年3月31日) |
| 04/06 | （空売り報告）BNP Paribas Financial Markets SNC 0株（0%）-0.73%義務消失 |
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。
