| 2026 |
| 03/06 | 1,109 | 1,124 | 1,101 | 1,117 | +1.55% | 570,900 | 1831億3765万 | -3.46% |
| 03/05 | 1,133 | 1,136 | 1,099 | 1,100 | -0.72% | 503,000 | 1803億5042万 | -5.34% |
| 03/04 | 1,091 | 1,110 | 1,070 | 1,108 | +0.64% | 929,800 | 1816億6206万 | -5.22% |
| 03/03 | 1,105 | 1,112 | 1,090 | 1,101 | -1.26% | 441,300 | 1805億1437万 | -6.38% |
| 03/03 | （空売り報告）Citigroup Global Markets Limited 1,792,160株（1.09%）-0.01% |
| 03/02 | 1,113 | 1,128 | 1,104 | 1,115 | -2.45% | 615,000 | 1828億974万 | -5.83% |
| 03/02 | （空売り報告）Citigroup Global Markets Limited 1,807,060株（1.1%）+0.01% |
| 02/27 | 1,163 | 1,163 | 1,135 | 1,143 | 0% | 707,400 | 1874億48万 | -3.95% |
| 02/26 | 1,119 | 1,150 | 1,105 | 1,143 | +3.72% | 768,900 | 1874億48万 | -4.43% |
| 02/26 | （空売り報告）Citigroup Global Markets Limited 1,792,760株（1.09%）-0.04% |
| 02/25 | 1,082 | 1,107 | 1,081 | 1,102 | +1.1% | 850,200 | 1806億7833万 | -8.24% |
| 02/24 | 1,110 | 1,117 | 1,085 | 1,090 | -2.59% | 741,000 | 1787億1087万 | -9.77% |
| 02/24 | （空売り報告）Citigroup Global Markets Limited 1,860,060株（1.13%）-0.2% |
| 02/20 | 1,154 | 1,155 | 1,113 | 1,119 | -3.95% | 532,400 | 1834億6556万 | -7.98% |
| 02/20 | （空売り報告）Citigroup Global Markets Limited 2,187,560株（1.33%）+0.12% |
| 02/19 | 1,165 | 1,173 | 1,157 | 1,165 | +0.87% | 834,900 | 1910億749万 | -4.74% |
| 02/18 | 1,135 | 1,155 | 1,129 | 1,155 | +3.22% | 861,100 | 1893億6794万 | -5.94% |
| 02/18 | （空売り報告）Citigroup Global Markets Limited 1,998,060株（1.21%）+0.1% |
| 02/17 | 1,132 | 1,141 | 1,114 | 1,119 | -1.24% | 500,700 | 1834億6556万 | -9.25% |
| 02/16 | 1,129 | 1,140 | 1,123 | 1,133 | +1.61% | 468,700 | 1857億6093万 | -8.56% |
| 02/13 | 1,165 | 1,174 | 1,114 | 1,115 | -3.96% | 584,800 | 1828億974万 | -10.37% |
| 02/12 | 1,169 | 1,176 | 1,154 | 1,161 | -1.02% | 593,700 | 1903億5167万 | -7.12% |
| 02/12 | （空売り報告）Citigroup Global Markets Limited 1,828,860株（1.11%）+0.11% |
| 02/10 | 1,149 | 1,183 | 1,142 | 1,173 | +2.09% | 841,600 | 1923億1913万 | -6.38% |
| 02/09 | 1,173 | 1,173 | 1,111 | 1,149 | -2.05% | 856,100 | 1883億8421万 | -8.52% |
| 02/06 | （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) |
| 02/06 | 1,205 | 1,209 | 1,168 | 1,173 | -2.25% | 526,600 | 1923億1913万 | -6.83% |
| 02/06 | （空売り報告）Citigroup Global Markets Limited 1,650,960株（1%）+0.09% |
| 02/05 | 1,220 | 1,226 | 1,195 | 1,200 | -0.58% | 752,300 | 1967億4591万 | -4.91% |
| 02/04 | 1,247 | 1,256 | 1,198 | 1,207 | -4.74% | 774,600 | 1978億9359万 | -4.43% |
| 02/04 | （空売り報告）Citigroup Global Markets Limited 1,493,960株（0.91%）+0.1% |
| 02/03 | 1,248 | 1,269 | 1,245 | 1,267 | +1.44% | 400,600 | 2077億3089万 | +0.24% |
| 02/02 | 1,262 | 1,269 | 1,243 | 1,249 | -0.72% | 378,800 | 2047億7970万 | -1.03% |
| 02/02 | （空売り報告）Citigroup Global Markets Limited 1,335,560株（0.81%）+0.1% |
| 01/30 | 1,262 | 1,265 | 1,248 | 1,258 | +0.32% | 360,800 | 2062億5529万 | -0.24% |
| 01/29 | 1,253 | 1,264 | 1,239 | 1,254 | -0.71% | 357,900 | 2055億9947万 | -0.48% |
| 01/28 | 1,257 | 1,268 | 1,256 | 1,263 | -0.39% | 371,500 | 2070億7507万 | +0.24% |
| 01/27 | 1,270 | 1,275 | 1,261 | 1,268 | -0.94% | 358,000 | 2078億9484万 | +0.71% |
| 01/26 | 1,289 | 1,294 | 1,272 | 1,280 | -0.78% | 528,500 | 2098億6230万 | +1.83% |
| 01/23 | 1,293 | 1,296 | 1,285 | 1,290 | +0.47% | 311,200 | 2115億185万 | +2.87% |
| 01/23 | （空売り報告）Citigroup Global Markets Limited 1,175,260株（0.71%）+0.02% |
| 01/22 | 1,289 | 1,293 | 1,278 | 1,284 | +1.02% | 363,700 | 2105億1812万 | +2.56% |
| 01/21 | 1,245 | 1,273 | 1,241 | 1,271 | -0.31% | 359,000 | 2083億8671万 | +1.76% |
| 01/20 | （5%ルール）アセット・バリュー・インベスターズ・リミテッド…（6.28%） |
| 01/20 | 1,274 | 1,287 | 1,272 | 1,275 | -0.62% | 240,900 | 2090億4253万 | +2.41% |
| 01/19 | 1,286 | 1,298 | 1,279 | 1,283 | -0.62% | 236,600 | 2103億5417万 | +3.22% |
| 01/16 | 1,278 | 1,298 | 1,278 | 1,291 | +0.08% | 218,200 | 2116億6581万 | +4.11% |
| 01/15 | 1,298 | 1,298 | 1,283 | 1,290 | -0.46% | 227,300 | 2115億185万 | +4.28% |
| 01/14 | 1,284 | 1,299 | 1,279 | 1,296 | +1.65% | 445,400 | 2124億8558万 | +5.11% |
| 01/13 | 1,284 | 1,290 | 1,265 | 1,275 | +1.27% | 543,900 | 2090億4253万 | +3.74% |
| 01/09 | 1,275 | 1,276 | 1,257 | 1,259 | -1.02% | 291,700 | 2064億1925万 | +2.69% |
| 01/08 | 1,254 | 1,275 | 1,252 | 1,272 | +1.6% | 288,400 | 2085億5066万 | +3.92% |
| 01/08 | （空売り報告）Citigroup Global Markets Limited 1,144,460株（0.69%）-0.06% |
| 01/07 | 1,239 | 1,258 | 1,232 | 1,252 | -0.32% | 241,000 | 2052億7156万 | +2.54% |
| 01/06 | 1,250 | 1,260 | 1,245 | 1,256 | +1.05% | 269,300 | 2059億2738万 | +2.95% |
| 01/05 | 1,227 | 1,250 | 1,221 | 1,243 | +1.14% | 391,500 | 2037億9597万 | +2.05% |
| 2025 |
| 12/30 | 1,234 | 1,238 | 1,223 | 1,229 | -0.16% | 199,600 | 2015億60万 | +1.07% |
| 12/29 | 1,226 | 1,231 | 1,218 | 1,231 | +0.41% | 304,700 | 2018億2851万 | +1.32% |
| 12/26 | 1,233 | 1,235 | 1,222 | 1,226 | -0.57% | 224,900 | 2010億874万 | +0.99% |
| 12/25 | 1,230 | 1,233 | 1,219 | 1,233 | +0.74% | 157,600 | 2021億5642万 | +1.82% |
| 12/24 | 1,229 | 1,229 | 1,216 | 1,224 | -0.57% | 180,200 | 2006億8083万 | +1.24% |
| 12/23 | 1,233 | 1,239 | 1,226 | 1,231 | -0.32% | 181,400 | 2018億2851万 | +2.07% |
| 12/22 | 1,253 | 1,255 | 1,228 | 1,235 | -0.8% | 277,800 | 2024億8433万 | +2.57% |
| 12/19 | 1,234 | 1,256 | 1,234 | 1,245 | +1.38% | 974,300 | 2041億2388万 | +3.66% |
| 12/19 | （空売り報告）Citigroup Global Markets Limited 1,236,460株（0.75%）+0.06% |
| 12/18 | 1,226 | 1,236 | 1,219 | 1,228 | +0.33% | 259,500 | 2013億3665万 | +2.42% |
| 12/18 | （空売り報告）Citigroup Global Markets Limited 1,145,660株（0.69%）-0.03% |
| 12/17 | 1,230 | 1,232 | 1,216 | 1,224 | +0.58% | 205,600 | 2006億8083万 | +2.26% |
| 12/16 | 1,215 | 1,228 | 1,215 | 1,217 | -0.49% | 291,600 | 1995億3314万 | +1.76% |
| 12/15 | 1,213 | 1,227 | 1,205 | 1,223 | +1.16% | 241,700 | 2005億1687万 | +2.43% |
| 12/12 | 1,205 | 1,215 | 1,201 | 1,209 | +2.03% | 303,100 | 1982億2150万 | +1.43% |
| 12/11 | 1,221 | 1,221 | 1,176 | 1,185 | -2.07% | 411,900 | 1942億8658万 | -0.42% |
| 12/10 | 1,222 | 1,223 | 1,210 | 1,210 | -0.08% | 292,400 | 1983億8546万 | +1.42% |
| 12/09 | 1,210 | 1,216 | 1,201 | 1,211 | +0.08% | 394,800 | 1985億4941万 | +1.17% |
| 12/09 | （空売り報告）Citigroup Global Markets Limited 1,196,160株（0.72%）+0.09% |
| 12/08 | 1,203 | 1,214 | 1,201 | 1,210 | +1.77% | 232,600 | 1983億8546万 | +0.83% |
| 12/05 | 1,203 | 1,209 | 1,189 | 1,189 | -1.74% | 402,900 | 1949億4240万 | -1% |
| 12/04 | 1,206 | 1,223 | 1,206 | 1,210 | 0% | 255,700 | 1983億8546万 | +0.5% |
| 12/03 | 1,207 | 1,214 | 1,195 | 1,210 | +1.09% | 378,600 | 1983億8546万 | +0.25% |
| 12/02 | 1,200 | 1,206 | 1,187 | 1,197 | -0.33% | 270,900 | 1962億5404万 | -1.32% |
| 12/01 | 1,203 | 1,215 | 1,201 | 1,201 | -0.83% | 226,000 | 1969億986万 | -1.4% |
| 11/28 | 1,210 | 1,220 | 1,204 | 1,211 | +0.41% | 334,800 | 1985億4941万 | -0.9% |
| 11/27 | 1,213 | 1,219 | 1,205 | 1,206 | -0.17% | 413,500 | 1977億2964万 | -1.63% |
| 11/26 | 1,210 | 1,212 | 1,201 | 1,208 | +1.17% | 293,200 | 1980億5755万 | -1.71% |
| 11/26 | （空売り報告）Citigroup Global Markets Limited 1,035,760株（0.63%）+0.11% |
| 11/25 | 1,204 | 1,213 | 1,194 | 1,194 | -0.67% | 265,800 | 1957億6218万 | -3.08% |
| 11/21 | 1,169 | 1,202 | 1,166 | 1,202 | +3.09% | 399,900 | 1970億7382万 | -2.67% |
| 11/20 | 1,181 | 1,184 | 1,157 | 1,166 | -0.26% | 397,400 | 1911億7144万 | -5.82% |
| 11/19 | 1,159 | 1,177 | 1,148 | 1,169 | +1.21% | 457,200 | 1916億6331万 | -5.95% |
| 11/18 | 1,171 | 1,182 | 1,149 | 1,155 | -1.95% | 483,000 | 1893億6794万 | -7.38% |
| 11/17 | 1,166 | 1,178 | 1,158 | 1,178 | +0.17% | 250,500 | 1931億3890万 | -5.99% |
| 11/14 | 1,180 | 1,193 | 1,174 | 1,176 | -0.76% | 292,200 | 1928億1099万 | -6.59% |
| 11/13 | 1,173 | 1,194 | 1,173 | 1,185 | +0.25% | 290,600 | 1942億8658万 | -6.32% |
| 11/12 | 1,199 | 1,215 | 1,179 | 1,182 | -0.34% | 550,000 | 1937億9472万 | -7% |
| 11/12 | （空売り報告）Citigroup Global Markets Limited 852,960株（0.52%）再IN |
| 11/11 | 1,199 | 1,200 | 1,169 | 1,186 | +0.34% | 471,100 | 1944億5054万 | -7.05% |
| 11/10 | 1,176 | 1,193 | 1,158 | 1,182 | +0.51% | 528,500 | 1937億9472万 | -7.66% |
| 11/07 | 1,133 | 1,176 | 1,128 | 1,176 | +2.44% | 1,003,500 | 1928億1099万 | -8.41% |
| 11/06 | 1,151 | 1,161 | 1,123 | 1,148 | -9.68% | 1,619,100 | 1882億2025万 | -11.01% |
| 11/06 | （空売り報告）Citigroup Global Markets Limited 606,660株（0.37%）-0.22%義務消失 |
| 11/05 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | 1,296 | 1,299 | 1,256 | 1,271 | -2.23% | 391,000 | 2083億8671万 | -2% |
| 11/04 | 1,281 | 1,304 | 1,275 | 1,300 | +1.09% | 566,400 | 2131億4140万 | +0.08% |
| 10/31 | 1,271 | 1,288 | 1,260 | 1,286 | +2.96% | 533,000 | 2108億4603万 | -1.08% |
| 10/31 | （空売り報告）Citigroup Global Markets Limited 976,060株（0.59%）-0.03% |
| 10/30 | 1,258 | 1,272 | 1,249 | 1,249 | -0.08% | 2,263,000 | 2047億7970万 | -4.07% |
| 10/30 | （空売り報告）Citigroup Global Markets Limited 1,025,760株（0.62%）新規 |
| 10/29 | 1,285 | 1,293 | 1,250 | 1,250 | -2.65% | 491,900 | 2049億4366万 | -4.21% |
| 10/28 | 1,337 | 1,347 | 1,284 | 1,284 | -5.45% | 528,800 | 2105億1812万 | -1.76% |
| 10/27 | 1,328 | 1,362 | 1,328 | 1,358 | +3.27% | 375,000 | 2226億5079万 | +3.82% |
| 10/24 | 1,308 | 1,325 | 1,301 | 1,315 | 0% | 369,400 | 2156億73万 | +0.69% |
| 10/23 | 1,290 | 1,320 | 1,286 | 1,315 | +1% | 384,300 | 2156億73万 | +0.77% |
| 10/22 | 1,308 | 1,314 | 1,296 | 1,302 | +0.54% | 249,000 | 2134億6931万 | -0.23% |
| 10/21 | 1,290 | 1,307 | 1,280 | 1,295 | +0.7% | 362,400 | 2123億2163万 | -0.84% |
| 10/20 | 1,291 | 1,300 | 1,285 | 1,286 | +1.42% | 259,900 | 2108億4603万 | -1.53% |
| 10/17 | 1,275 | 1,278 | 1,267 | 1,268 | -0.94% | 221,400 | 2078億9484万 | -2.98% |
| 10/16 | 1,295 | 1,296 | 1,270 | 1,280 | -0.16% | 206,100 | 2098億6230万 | -2.14% |
| 10/15 | 1,275 | 1,284 | 1,266 | 1,282 | +1.42% | 274,500 | 2101億9021万 | -1.99% |
| 10/14 | 1,284 | 1,294 | 1,254 | 1,264 | -2.92% | 410,000 | 2072億3902万 | -3.36% |
| 10/10 | 1,315 | 1,325 | 1,301 | 1,302 | -1.96% | 241,800 | 2134億6931万 | -0.53% |
| 10/09 | 1,329 | 1,333 | 1,314 | 1,328 | -0.82% | 416,700 | 2177億3214万 | +1.53% |
| 10/08 | 1,330 | 1,352 | 1,327 | 1,339 | +1.36% | 384,100 | 2195億3564万 | +2.53% |
| 10/07 | 1,322 | 1,329 | 1,311 | 1,321 | +0.46% | 443,700 | 2165億8445万 | +1.3% |
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。
