| 2026 |
| 07/28 | 3,495 | 3,505 | 3,460 | 3,490 | 0% | 9,700 | 261億7159万 | +1.9% |
| 07/27 | 3,460 | 3,490 | 3,445 | 3,490 | +1.6% | 15,800 | 261億7159万 | +2.14% |
| 07/24 | 3,390 | 3,445 | 3,350 | 3,435 | +1.33% | 14,000 | 257億5915万 | +0.79% |
| 07/23 | 3,340 | 3,390 | 3,340 | 3,390 | +1.5% | 8,100 | 254億2169万 | -0.29% |
| 07/22 | 3,355 | 3,385 | 3,335 | 3,340 | -0.45% | 17,200 | 250億4674万 | -1.56% |
| 07/21 | 3,310 | 3,365 | 3,310 | 3,355 | +1.36% | 7,100 | 251億5922万 | -0.97% |
| 07/17 | 3,385 | 3,395 | 3,275 | 3,310 | -2.36% | 26,600 | 248億2177万 | -2.22% |
| 07/16 | 3,420 | 3,450 | 3,390 | 3,390 | -0.88% | 10,600 | 254億2169万 | +0.36% |
| 07/15 | 3,435 | 3,455 | 3,420 | 3,420 | -0.87% | 11,100 | 256億4666万 | +1.63% |
| 07/14 | 3,390 | 3,450 | 3,375 | 3,450 | +1.47% | 8,200 | 258億7163万 | +2.86% |
| 07/14 | （空売り報告）JPM Securities Japan Co Ltd. 37,598株（0.5%）新規 |
| 07/13 | 3,455 | 3,455 | 3,400 | 3,400 | -1.88% | 12,200 | 254億9668万 | +1.8% |
| 07/10 | 3,495 | 3,495 | 3,455 | 3,465 | -0.29% | 11,500 | 259億8412万 | +4.09% |
| 07/09 | 3,420 | 3,495 | 3,420 | 3,475 | +1.61% | 29,600 | 260億5911万 | +4.76% |
| 07/08 | 3,485 | 3,485 | 3,420 | 3,420 | -2.29% | 25,600 | 256億4666万 | +3.6% |
| 07/07 | 3,500 | 3,525 | 3,475 | 3,500 | +0.14% | 20,200 | 262億4658万 | +6.42% |
| 07/06 | 3,535 | 3,535 | 3,480 | 3,495 | 0% | 21,100 | 262億909万 | +6.85% |
| 07/03 | 3,485 | 3,525 | 3,445 | 3,495 | +0.43% | 25,400 | 262億909万 | +7.41% |
| 07/02 | 3,440 | 3,545 | 3,435 | 3,480 | +2.2% | 32,700 | 260億9660万 | +7.41% |
| 07/01 | 3,490 | 3,490 | 3,405 | 3,405 | -2.3% | 23,500 | 255億3418万 | +5.48% |
| 06/30 | 3,485 | 3,500 | 3,425 | 3,485 | +0.87% | 15,100 | 261億3410万 | +8.26% |
| 06/29 | 3,405 | 3,515 | 3,380 | 3,455 | +3.13% | 28,200 | 259億913万 | +7.67% |
| 06/26 | 3,380 | 3,380 | 3,320 | 3,350 | 0% | 17,100 | 251億2173万 | +4.69% |
| 06/25 | 3,395 | 3,395 | 3,295 | 3,350 | -1.03% | 21,200 | 251億2173万 | +4.75% |
| 06/24 | 3,385 | 3,430 | 3,335 | 3,385 | 0% | 39,000 | 253億8419万 | +5.88% |
| 06/23 | 3,305 | 3,400 | 3,290 | 3,385 | +2.73% | 33,600 | 253億8419万 | +5.91% |
| 06/22 | 3,300 | 3,375 | 3,260 | 3,295 | +0.61% | 18,100 | 247億928万 | +3.1% |
| 06/19 | 3,260 | 3,285 | 3,225 | 3,275 | +1.39% | 16,800 | 245億5930万 | +2.41% |
| 06/19 | （空売り報告）UBS AG 37,497株（0.5%）再IN |
| 06/18 | 3,190 | 3,255 | 3,165 | 3,230 | +0.47% | 18,100 | 242億2185万 | +0.94% |
| 06/17 | 3,210 | 3,270 | 3,170 | 3,215 | -0.16% | 14,000 | 241億936万 | +0.31% |
| 06/16 | 3,270 | 3,270 | 3,165 | 3,220 | -1.53% | 17,700 | 241億4686万 | +0.22% |
| 06/15 | 3,255 | 3,295 | 3,240 | 3,270 | +3.81% | 21,100 | 245億2181万 | +1.49% |
| 06/12 | 3,130 | 3,170 | 3,105 | 3,150 | +2.77% | 23,400 | 236億2192万 | -2.45% |
| 06/11 | 3,100 | 3,110 | 3,055 | 3,065 | -2.23% | 22,400 | 229億8451万 | -5.46% |
| 06/10 | 3,105 | 3,165 | 3,100 | 3,135 | +0.97% | 23,300 | 235億944万 | -3.95% |
| 06/09 | 3,130 | 3,130 | 3,095 | 3,105 | -0.32% | 15,500 | 232億8447万 | -5.42% |
| 06/09 | （空売り報告）UBS AG 36,297株（0.48%）-0.1%義務消失 |
| 06/08 | 3,080 | 3,120 | 3,050 | 3,115 | -1.58% | 23,500 | 233億5946万 | -5.72% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 60,376株（0.8%）+0.01% |
| 06/05 | 3,090 | 3,200 | 3,065 | 3,165 | +2.76% | 23,800 | 237億3441万 | -4.87% |
| 06/04 | 3,120 | 3,130 | 3,060 | 3,080 | -1.6% | 18,800 | 230億9699万 | -7.92% |
| 06/03 | 3,185 | 3,210 | 3,075 | 3,130 | +2.79% | 54,700 | 234億7194万 | -7.07% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 59,876株（0.79%）-0.05% |
| 06/02 | 3,035 | 3,065 | 2,990 | 3,045 | -0.65% | 25,700 | 228億3453万 | -10.2% |
| 06/01 | 3,130 | 3,130 | 3,020 | 3,065 | -2.7% | 24,700 | 229億8451万 | -10.33% |
| 05/29 | 3,185 | 3,210 | 3,150 | 3,150 | -0.47% | 13,400 | 236億2192万 | -8.59% |
| 05/28 | 3,165 | 3,195 | 3,150 | 3,165 | -0.63% | 16,400 | 237億3441万 | -8.82% |
| 05/27 | 3,235 | 3,250 | 3,155 | 3,185 | -1.55% | 20,400 | 238億8439万 | -8.92% |
| 05/26 | 3,225 | 3,265 | 3,195 | 3,235 | +0.15% | 22,200 | 242億5934万 | -8.17% |
| 05/25 | 3,300 | 3,310 | 3,210 | 3,230 | -2.12% | 30,000 | 242億2185万 | -8.94% |
| 05/22 | 3,335 | 3,335 | 3,260 | 3,300 | -1.2% | 27,800 | 247億4678万 | -7.64% |
| 05/21 | 3,330 | 3,385 | 3,325 | 3,340 | 0% | 9,200 | 250億4674万 | -7.09% |
| 05/21 | （空売り報告）UBS AG 43,697株（0.58%）-0.02% |
| 05/20 | 3,400 | 3,400 | 3,300 | 3,340 | -1.62% | 19,100 | 250億4674万 | -7.66% |
| 05/19 | 3,410 | 3,430 | 3,365 | 3,395 | +1.65% | 22,300 | 254億5918万 | -6.78% |
| 05/18 | 3,320 | 3,340 | 3,290 | 3,340 | +0.15% | 18,400 | 250億4674万 | -8.92% |
| 05/15 | 3,335 | 3,365 | 3,295 | 3,335 | -0.3% | 37,800 | 250億924万 | -9.65% |
| 05/15 | （空売り報告）UBS AG 45,497株（0.6%）+0.01% |
| 05/14 | 3,390 | 3,390 | 3,325 | 3,345 | -1.91% | 35,100 | 250億8423万 | -9.94% |
| 05/14 | （空売り報告）UBS AG 44,797株（0.59%）-0.03% |
| 05/13 | 3,435 | 3,465 | 3,400 | 3,410 | -1.59% | 35,200 | 255億7167万 | -8.77% |
| 05/12 | 3,430 | 3,525 | 3,430 | 3,465 | +0.87% | 27,200 | 259億8412万 | -7.82% |
| 05/11 | 3,460 | 3,520 | 3,420 | 3,435 | -1.29% | 31,000 | 257億5915万 | -9.13% |
| 05/08 | 3,540 | 3,565 | 3,450 | 3,480 | -3.6% | 66,300 | 260億9660万 | -8.35% |
| 05/07 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/07 | 3,600 | 3,620 | 3,525 | 3,610 | -0.28% | 62,000 | 270億7148万 | -5.3% |
| 05/07 | （空売り報告）UBS AG 46,797株（0.62%）+0.08% |
| 05/01 | 3,590 | 3,650 | 3,545 | 3,620 | 0% | 24,200 | 271億4647万 | -5.38% |
| 04/30 | 3,695 | 3,695 | 3,585 | 3,620 | -2.03% | 20,000 | 271億4647万 | -5.68% |
| 04/28 | 3,690 | 3,705 | 3,660 | 3,695 | +2.35% | 22,700 | 277億889万 | -4.15% |
| 04/28 | （空売り報告）UBS AG 40,497株（0.54%）新規 |
| 04/27 | 3,720 | 3,720 | 3,575 | 3,610 | -1.1% | 33,500 | 270億7148万 | -6.6% |
| 04/24 | 3,760 | 3,760 | 3,615 | 3,650 | -1.35% | 27,900 | 273億7144万 | -5.76% |
| 04/23 | 3,720 | 3,735 | 3,650 | 3,700 | -0.94% | 26,700 | 277億4639万 | -4.81% |
| 04/22 | 3,770 | 3,770 | 3,700 | 3,735 | -0.93% | 51,100 | 280億885万 | -4.38% |
| 04/21 | 3,810 | 3,810 | 3,765 | 3,770 | -0.13% | 17,200 | 282億7132万 | -3.8% |
| 04/20 | 3,825 | 3,825 | 3,770 | 3,775 | -1.05% | 20,400 | 283億881万 | -3.92% |
| 04/17 | 3,860 | 3,860 | 3,800 | 3,815 | -0.39% | 16,400 | 286億878万 | -3.1% |
| 04/16 | 3,850 | 3,860 | 3,830 | 3,830 | -0.26% | 9,700 | 287億2126万 | -2.92% |
| 04/15 | 3,880 | 3,920 | 3,835 | 3,840 | -0.65% | 16,200 | 287億9625万 | -2.96% |
| 04/14 | 3,885 | 3,905 | 3,860 | 3,865 | +0.13% | 11,100 | 289億8373万 | -2.64% |
| 04/13 | 3,850 | 3,895 | 3,835 | 3,860 | -0.77% | 20,000 | 289億4623万 | -2.97% |
| 04/10 | 3,965 | 3,965 | 3,880 | 3,890 | -1.77% | 21,700 | 291億7120万 | -2.56% |
| 04/09 | 4,025 | 4,040 | 3,955 | 3,960 | -1.49% | 13,200 | 296億9613万 | -1.15% |
| 04/08 | 3,985 | 4,040 | 3,985 | 4,020 | +2.29% | 21,100 | 301億4608万 | +0.22% |
| 04/07 | 3,915 | 3,975 | 3,905 | 3,930 | 0% | 10,500 | 294億7116万 | -2.29% |
| 04/06 | 3,950 | 3,960 | 3,910 | 3,930 | -0.25% | 10,600 | 294億7116万 | -2.75% |
| 04/03 | 3,930 | 3,990 | 3,930 | 3,940 | +0.25% | 10,200 | 295億4615万 | -3.12% |
| 04/02 | 4,010 | 4,060 | 3,900 | 3,930 | -1.5% | 32,800 | 294億7116万 | -3.84% |
| 04/01 | 3,950 | 4,000 | 3,905 | 3,990 | +3.1% | 44,100 | 299億2110万 | -2.83% |
| 03/31 | 3,890 | 3,910 | 3,780 | 3,870 | +0.52% | 30,200 | 290億2122万 | -6.05% |
| 03/30 | 3,800 | 3,865 | 3,770 | 3,850 | -2.53% | 51,200 | 288億7124万 | -6.96% |
| 03/27 | 3,880 | 3,955 | 3,880 | 3,950 | +0.64% | 19,100 | 296億2114万 | -5.05% |
| 03/26 | 4,070 | 4,070 | 3,910 | 3,925 | -3.09% | 19,200 | 294億3367万 | -6.06% |
| 03/25 | 4,000 | 4,055 | 3,975 | 4,050 | +3.05% | 20,100 | 303億7105万 | -3.55% |
| 03/24 | 3,935 | 3,935 | 3,870 | 3,930 | +3.01% | 17,800 | 294億7116万 | -6.78% |
| 03/23 | 3,995 | 3,995 | 3,810 | 3,815 | -4.98% | 44,900 | 286億878万 | -9.81% |
| 03/19 | 4,055 | 4,105 | 3,990 | 4,015 | -3.83% | 38,100 | 301億858万 | -5.8% |
| 03/18 | 4,095 | 4,175 | 4,090 | 4,175 | +3.34% | 30,400 | 313億842万 | -2.48% |
| 03/17 | 4,150 | 4,185 | 4,030 | 4,040 | +0.37% | 33,700 | 302億9606万 | -6% |
| 03/16 | 4,025 | 4,145 | 4,000 | 4,025 | +1.26% | 41,500 | 301億8357万 | -6.81% |
| 03/13 | 3,955 | 4,000 | 3,920 | 3,975 | -0.87% | 29,300 | 298億862万 | -8.37% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 63,676株（0.84%）+0.09% |
| 03/12 | 4,110 | 4,110 | 3,985 | 4,010 | -3.37% | 35,200 | 300億7109万 | -8.07% |
| 03/11 | 4,225 | 4,225 | 4,145 | 4,150 | -0.36% | 19,600 | 311億2095万 | -5.29% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,776株（0.75%）-0.05% |
| 03/10 | 4,160 | 4,220 | 4,105 | 4,165 | +2.71% | 29,600 | 312億3343万 | -5.1% |
| 03/09 | 4,050 | 4,060 | 3,930 | 4,055 | -3.45% | 63,600 | 304億854万 | -7.57% |
| 03/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 60,176株（0.8%）+0.09% |
| 03/06 | 4,240 | 4,240 | 4,130 | 4,200 | -0.94% | 24,800 | 314億9590万 | -4.33% |
| 03/05 | 4,250 | 4,300 | 4,190 | 4,240 | +3.67% | 33,200 | 317億9586万 | -3.39% |
| 03/04 | 4,200 | 4,250 | 3,980 | 4,090 | -4.66% | 98,000 | 306億7101万 | -6.83% |
| 03/03 | 4,470 | 4,500 | 4,290 | 4,290 | -2.94% | 40,800 | 321億7081万 | -2.37% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,676株（0.71%）-0.18% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,176株（0.89%）+0.11% |
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。
