| 2026 |
| 03/06 | 11,330 | 11,360 | 10,920 | 11,170 | -2.87% | 83,400 | 1831億3215万 | -2.21% |
| 03/05 | 12,280 | 12,280 | 11,270 | 11,500 | +3.14% | 131,700 | 1885億4250万 | +1.27% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 139,741株（0.85%）-0.01% |
| 03/04 | 11,330 | 11,790 | 10,870 | 11,150 | -6.54% | 110,900 | 1828億425万 | -1.34% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 141,141株（0.86%）+0.01% |
| 03/03 | 12,190 | 12,590 | 11,930 | 11,930 | -2.13% | 92,200 | 1955億9235万 | +5.99% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 139,541株（0.85%）+0.04% |
| 03/02 | 12,140 | 12,340 | 11,910 | 12,190 | 0% | 75,800 | 1998億5505万 | +9.03% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 133,593株（0.81%）+0.01% |
| 02/27 | 11,660 | 12,210 | 11,650 | 12,190 | +5.63% | 473,000 | 1998億5505万 | +9.88% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 132,693株（0.8%）+0.11% |
| 02/26 | 11,420 | 11,710 | 11,270 | 11,540 | +1.14% | 70,400 | 1891億9830万 | +4.98% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 114,593株（0.69%）-0.03% |
| 02/25 | 11,590 | 11,740 | 11,350 | 11,410 | -0.87% | 82,300 | 1870億6695万 | +4.51% |
| 02/24 | 11,480 | 11,630 | 11,190 | 11,510 | +0.7% | 80,900 | 1887億645万 | +6.04% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 119,593株（0.72%）+0.01% |
| 02/20 | 11,770 | 11,880 | 11,240 | 11,430 | -1.72% | 96,400 | 1873億9485万 | +6.09% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 116,893株（0.71%）-0.01% |
| 02/19 | 11,630 | 12,000 | 11,490 | 11,630 | +0.95% | 75,900 | 1906億7385万 | +8.81% |
| 02/18 | 11,530 | 11,720 | 11,240 | 11,520 | +0.44% | 85,500 | 1888億7040万 | +8.79% |
| 02/17 | 11,220 | 11,520 | 11,100 | 11,470 | +2.41% | 65,200 | 1880億5065万 | +9.34% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 118,593株（0.72%）-0.04% |
| 02/16 | 11,470 | 11,660 | 11,030 | 11,200 | -2.01% | 84,600 | 1836億2400万 | +7.96% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 125,393株（0.76%）-0.01% |
| 02/13 | 12,060 | 12,100 | 11,260 | 11,430 | -5.62% | 92,300 | 1873億9485万 | +11.36% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 126,593株（0.77%）+0.03% |
| 02/12 | 11,510 | 12,190 | 11,500 | 12,110 | +6.32% | 96,300 | 1985億4345万 | +19.46% |
| 02/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 122,493株（0.74%）-0.04% |
| 02/10 | 11,790 | 11,880 | 11,280 | 11,390 | -3.39% | 113,100 | 1867億3905万 | +14.15% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 129,193株（0.78%）+0.02% |
| 02/09 | 12,160 | 12,160 | 11,700 | 11,790 | -0.59% | 117,700 | 1932億9705万 | +19.87% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 125,893株（0.76%）+0.02% |
| 02/06 | 11,380 | 11,870 | 11,160 | 11,860 | +4.22% | 113,500 | 1944億4470万 | +22.51% |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 122,093株（0.74%）+0.03% |
| 02/05 | 11,250 | 11,490 | 11,070 | 11,380 | +2.15% | 76,400 | 1865億7510万 | +19.56% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 116,493株（0.71%）+0.02% |
| 02/04 | 11,490 | 11,540 | 10,860 | 11,140 | -2.19% | 110,600 | 1826億4030万 | +18.86% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 113,793株（0.69%）+0.02% |
| 02/03 | 11,100 | 11,550 | 10,920 | 11,390 | +7.15% | 113,400 | 1867億3905万 | +23.35% |
| 02/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 109,893株（0.67%）+0.03% |
| 02/02 | 10,670 | 11,050 | 10,450 | 10,630 | +0.47% | 125,800 | 1742億7885万 | +16.99% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 106,193株（0.64%）+0.06% |
| 01/30 | 10,240 | 10,640 | 10,040 | 10,580 | +5.48% | 146,900 | 1734億5910万 | +17.94% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 95,593株（0.58%）-0.02% |
| 01/29 | 9,600 | 10,300 | 9,370 | 10,030 | +5.69% | 200,100 | 1644億4185万 | +13.23% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 99,893株（0.6%）-0.08% |
| 01/28 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/28 | （IR情報）15:00 株式分割及び定款の一部変更に関するお知らせ |
| 01/28 | （IR情報）15:00 組織改正および取締役等の異動に関するお知らせ |
| 01/28 | （IR情報）15:00 業績予想及び配当予想の修正(増配)に関するお知らせ |
| 01/28 | 10,200 | 10,370 | 9,200 | 9,490 | -6.5% | 170,200 | 1555億8855万 | +8.35% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 112,693株（0.68%）+0.03% |
| 01/27 | 10,020 | 10,170 | 9,830 | 10,150 | +1.3% | 60,600 | 1664億925万 | +17.02% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 107,993株（0.65%）+0.03% |
| 01/26 | 10,010 | 10,220 | 9,890 | 10,020 | +0.1% | 81,500 | 1642億7790万 | +16.96% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 102,293株（0.62%）+0.02% |
| 01/23 | 9,970 | 10,150 | 9,860 | 10,010 | -0.5% | 66,400 | 1641億1395万 | +18.36% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,693株（0.6%）+0.05% |
| 01/22 | 9,890 | 10,140 | 9,660 | 10,060 | +4.14% | 91,500 | 1649億3370万 | +20.31% |
| 01/21 | 9,350 | 9,980 | 9,260 | 9,660 | +0.1% | 115,500 | 1583億7570万 | +17.03% |
| 01/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 90,993株（0.55%）+0.03% |
| 01/20 | 9,820 | 9,930 | 9,410 | 9,650 | -1.73% | 88,800 | 1582億1175万 | +18.29% |
| 01/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 86,293株（0.52%）新規 |
| 01/19 | 9,500 | 9,940 | 9,480 | 9,820 | +3.37% | 109,100 | 1609億9890万 | +21.93% |
| 01/16 | 9,430 | 9,590 | 9,300 | 9,500 | +2.15% | 83,900 | 1557億5250万 | +19.62% |
| 01/15 | 9,170 | 9,530 | 9,150 | 9,300 | +1.64% | 91,100 | 1524億7350万 | +18.68% |
| 01/14 | 9,000 | 9,250 | 8,980 | 9,150 | +1.33% | 75,300 | 1500億1425万 | +18.39% |
| 01/13 | 8,730 | 9,080 | 8,620 | 9,030 | +5.24% | 107,800 | 1480億4685万 | +18.49% |
| 01/09 | 8,570 | 8,620 | 8,300 | 8,580 | +1.42% | 71,900 | 1406億6910万 | +14.08% |
| 01/08 | 8,300 | 8,600 | 8,160 | 8,460 | +2.67% | 82,800 | 1387億170万 | +13.74% |
| 01/07 | 8,100 | 8,360 | 8,070 | 8,240 | +1.1% | 46,500 | 1350億9480万 | +11.79% |
| 01/06 | 7,950 | 8,430 | 7,950 | 8,150 | +3.95% | 68,100 | 1336億1925万 | +11.43% |
| 01/05 | 7,850 | 7,970 | 7,810 | 7,840 | -0.88% | 49,600 | 1285億3680万 | +8.09% |
| 2025 |
| 12/30 | 7,790 | 8,030 | 7,710 | 7,910 | +1.8% | 49,000 | 1296億8445万 | +9.98% |
| 12/29 | 7,730 | 7,840 | 7,710 | 7,770 | +0.26% | 30,400 | 1273億8915万 | +9.11% |
| 12/26 | 7,670 | 7,770 | 7,670 | 7,750 | +1.04% | 30,400 | 1270億6125万 | +9.74% |
| 12/25 | 7,820 | 7,820 | 7,570 | 7,670 | -0.52% | 49,000 | 1257億4965万 | +9.49% |
| 12/24 | 7,800 | 7,800 | 7,700 | 7,710 | -0.39% | 29,200 | 1264億545万 | +10.97% |
| 12/23 | 7,750 | 7,810 | 7,700 | 7,740 | -0.13% | 35,700 | 1268億9730万 | +12.39% |
| 12/22 | 7,660 | 7,840 | 7,570 | 7,750 | +2.38% | 48,700 | 1270億6125万 | +13.44% |
| 12/19 | 7,310 | 7,660 | 7,310 | 7,570 | +2.71% | 52,000 | 1241億1015万 | +11.77% |
| 12/18 | 7,320 | 7,420 | 7,250 | 7,370 | -1.34% | 37,500 | 1208億3115万 | +9.57% |
| 12/17 | 7,330 | 7,610 | 7,140 | 7,470 | +2.89% | 64,200 | 1224億7065万 | +11.68% |
| 12/16 | 7,670 | 7,700 | 7,210 | 7,260 | -4.85% | 82,400 | 1190億2770万 | +9.29% |
| 12/15 | 7,340 | 7,680 | 7,250 | 7,630 | +3.39% | 64,000 | 1250億9385万 | +15.48% |
| 12/12 | 7,310 | 7,380 | 7,140 | 7,380 | +1.93% | 38,400 | 1209億9510万 | +12.81% |
| 12/11 | 7,130 | 7,430 | 7,080 | 7,240 | +2.55% | 63,300 | 1186億9980万 | +11.61% |
| 12/10 | 7,120 | 7,130 | 6,990 | 7,060 | +0.71% | 39,100 | 1157億4870万 | +9.71% |
| 12/09 | 6,950 | 7,080 | 6,900 | 7,010 | +2.19% | 50,800 | 1149億2895万 | +9.53% |
| 12/08 | 6,680 | 6,910 | 6,650 | 6,860 | +3.63% | 39,200 | 1124億6970万 | +8.24% |
| 12/05 | 6,460 | 6,700 | 6,410 | 6,620 | +2.64% | 26,400 | 1085億3490万 | +5.36% |
| 12/04 | 6,560 | 6,630 | 6,400 | 6,450 | -1.38% | 31,500 | 1057億4775万 | +3.4% |
| 12/03 | 6,490 | 6,590 | 6,330 | 6,540 | +0.77% | 32,900 | 1072億2330万 | +5.64% |
| 12/02 | 6,720 | 6,800 | 6,480 | 6,490 | -4.42% | 31,600 | 1064億355万 | +5.63% |
| 12/01 | 6,820 | 6,830 | 6,610 | 6,790 | -0.59% | 33,900 | 1113億2205万 | +11.48% |
| 11/28 | 6,680 | 6,840 | 6,680 | 6,830 | +3.33% | 34,700 | 1119億7785万 | +13.29% |
| 11/27 | 6,390 | 6,640 | 6,390 | 6,610 | +4.59% | 45,400 | 1083億7095万 | +10.85% |
| 11/26 | 6,180 | 6,320 | 6,140 | 6,320 | +2.93% | 24,800 | 1036億1640万 | +7.1% |
| 11/25 | 6,290 | 6,290 | 6,130 | 6,140 | -2.54% | 19,300 | 1006億6530万 | +4.92% |
| 11/21 | 6,110 | 6,310 | 6,110 | 6,300 | -0.16% | 22,900 | 1032億8850万 | +8.49% |
| 11/20 | 6,360 | 6,400 | 6,280 | 6,310 | +1.12% | 26,100 | 1034億5245万 | +9.59% |
| 11/19 | 6,180 | 6,290 | 6,000 | 6,240 | +0.65% | 45,200 | 1023億480万 | +9.32% |
| 11/18 | 6,380 | 6,470 | 6,200 | 6,200 | -2.36% | 32,500 | 1016億4900万 | +9.58% |
| 11/17 | 6,290 | 6,390 | 6,270 | 6,350 | +0.95% | 16,700 | 1041億825万 | +13.09% |
| 11/14 | 6,460 | 6,460 | 6,250 | 6,290 | -1.56% | 31,500 | 1031億2455万 | +12.8% |
| 11/13 | 6,540 | 6,580 | 6,390 | 6,390 | -0.93% | 44,300 | 1047億6405万 | +15.32% |
| 11/12 | 6,310 | 6,510 | 6,290 | 6,450 | +2.22% | 49,300 | 1057億4775万 | +17.34% |
| 11/11 | 6,370 | 6,520 | 6,250 | 6,310 | -0.94% | 56,400 | 1034億5245万 | +15.82% |
| 11/10 | 6,050 | 6,380 | 6,050 | 6,370 | +6.17% | 64,200 | 1044億3615万 | +18.01% |
| 11/07 | 6,030 | 6,060 | 5,920 | 6,000 | -0.17% | 29,000 | 983億7000万 | +12.23% |
| 11/06 | 5,910 | 6,040 | 5,880 | 6,010 | +1.35% | 37,800 | 985億3395万 | +13.18% |
| 11/05 | 6,120 | 6,130 | 5,720 | 5,930 | -4.05% | 120,500 | 972億2235万 | +12.29% |
| 11/04 | （IR情報）14:05 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/04 | （IR情報）14:05 業績予想の修正に関するお知らせ |
| 11/04 | 5,640 | 6,240 | 5,590 | 6,180 | +12.77% | 244,200 | 1013億2110万 | +17.6% |
| 10/31 | 5,510 | 5,570 | 5,410 | 5,480 | 0% | 29,200 | 898億4460万 | +4.96% |
| 10/30 | 5,420 | 5,550 | 5,420 | 5,480 | 0% | 38,100 | 898億4460万 | +5.12% |
| 10/29 | 5,460 | 5,610 | 5,390 | 5,480 | +3.59% | 45,400 | 898億4460万 | +5.3% |
| 10/28 | 5,380 | 5,470 | 5,290 | 5,290 | -1.49% | 24,000 | 867億2955万 | +1.85% |
| 10/27 | 5,190 | 5,380 | 5,190 | 5,370 | +4.27% | 30,000 | 880億4115万 | +3.49% |
| 10/24 | 5,230 | 5,230 | 5,090 | 5,150 | -1.72% | 27,900 | 844億3425万 | -0.56% |
| 10/23 | 5,190 | 5,270 | 5,170 | 5,240 | +0.96% | 16,200 | 859億980万 | +1.24% |
| 10/22 | 5,080 | 5,230 | 5,050 | 5,190 | +2.77% | 13,100 | 850億9005万 | +0.35% |
| 10/21 | 5,120 | 5,130 | 5,050 | 5,050 | -0.79% | 15,400 | 827億9475万 | -2.3% |
| 10/20 | 5,080 | 5,120 | 5,050 | 5,090 | +1.19% | 8,500 | 834億5055万 | -1.59% |
| 10/17 | 5,010 | 5,080 | 5,010 | 5,030 | -0.98% | 6,600 | 824億6685万 | -2.76% |
| 10/16 | 5,060 | 5,120 | 5,040 | 5,080 | +0.59% | 10,000 | 832億8660万 | -1.87% |
| 10/15 | 5,040 | 5,130 | 5,040 | 5,050 | +1.2% | 12,800 | 827億9475万 | -2.51% |
| 10/14 | 5,030 | 5,120 | 4,980 | 4,990 | -2.73% | 21,000 | 818億1105万 | -3.71% |
| 10/10 | 5,380 | 5,380 | 5,130 | 5,130 | -4.65% | 24,400 | 841億635万 | -1.1% |
| 10/09 | 5,440 | 5,440 | 5,330 | 5,380 | -0.37% | 17,400 | 882億510万 | +3.74% |
| 10/08 | 5,260 | 5,450 | 5,260 | 5,400 | +1.89% | 26,500 | 885億3300万 | +4.39% |
| 10/07 | 5,230 | 5,330 | 5,160 | 5,300 | +1.53% | 21,300 | 868億9350万 | +2.63% |
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。
