| 2026 |
| 03/06 | 1,840 | 1,851 | 1,820 | 1,843 | -1.29% | 248,100 | 928億7748万 | -0.7% |
| 03/05 | 1,874 | 1,889 | 1,848 | 1,867 | +2.81% | 267,400 | 940億8696万 | +0.81% |
| 03/04 | 1,850 | 1,859 | 1,780 | 1,816 | -3.46% | 563,500 | 915億1682万 | -1.78% |
| 03/03 | 1,930 | 1,931 | 1,876 | 1,881 | -3.49% | 432,300 | 947億9248万 | +1.84% |
| 03/02 | 1,929 | 1,954 | 1,903 | 1,949 | -0.15% | 426,600 | 982億1932万 | +5.69% |
| 02/27 | 1,919 | 1,953 | 1,910 | 1,952 | +2.36% | 289,200 | 983億7051万 | +6.2% |
| 02/26 | 1,896 | 1,924 | 1,895 | 1,907 | +1.06% | 311,000 | 961億275万 | +4.09% |
| 02/25 | 1,899 | 1,902 | 1,882 | 1,887 | -0.32% | 213,700 | 950億9485万 | +3.28% |
| 02/24 | 1,875 | 1,904 | 1,866 | 1,893 | +1.12% | 240,800 | 953億9722万 | +3.84% |
| 02/20 | 1,888 | 1,888 | 1,866 | 1,872 | -1.27% | 234,800 | 943億3893万 | +2.91% |
| 02/19 | 1,892 | 1,896 | 1,874 | 1,896 | -0.11% | 187,500 | 955億4840万 | +4.41% |
| 02/18 | 1,884 | 1,908 | 1,877 | 1,898 | +1.39% | 276,700 | 956億4919万 | +4.8% |
| 02/17 | 1,885 | 1,899 | 1,872 | 1,872 | -0.64% | 146,300 | 943億3893万 | +3.65% |
| 02/16 | 1,854 | 1,886 | 1,848 | 1,884 | +1.78% | 239,800 | 949億4367万 | +4.61% |
| 02/13 | 1,898 | 1,902 | 1,843 | 1,851 | -2.48% | 299,000 | 932億8064万 | +3.06% |
| 02/12 | 1,882 | 1,905 | 1,870 | 1,898 | +1.33% | 287,600 | 956億4919万 | +5.97% |
| 02/10 | 1,859 | 1,882 | 1,847 | 1,873 | +0.92% | 364,900 | 943億8932万 | +4.99% |
| 02/09 | 1,870 | 1,874 | 1,830 | 1,856 | +1.09% | 474,600 | 935億3261万 | +4.39% |
| 02/06 | （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) |
| 02/06 | 1,829 | 1,868 | 1,803 | 1,836 | +0.77% | 667,400 | 925億2472万 | +3.61% |
| 02/05 | 1,825 | 1,828 | 1,810 | 1,822 | +0.5% | 235,200 | 918億1919万 | +3.05% |
| 02/04 | 1,795 | 1,830 | 1,793 | 1,813 | +1.45% | 449,200 | 913億6564万 | +2.84% |
| 02/03 | 1,767 | 1,793 | 1,765 | 1,787 | +1.71% | 269,600 | 900億5538万 | +1.59% |
| 02/02 | 1,760 | 1,782 | 1,752 | 1,757 | +0.92% | 337,400 | 885億4354万 | +0.11% |
| 01/30 | （IR情報）13:00 株主代表訴訟の和解に関するお知らせ |
| 01/30 | 1,744 | 1,748 | 1,725 | 1,741 | -0.17% | 377,700 | 877億3722万 | -0.63% |
| 01/29 | 1,753 | 1,753 | 1,715 | 1,744 | -0.85% | 329,400 | 878億8840万 | -0.34% |
| 01/28 | 1,770 | 1,770 | 1,753 | 1,759 | -1.24% | 286,200 | 886億4433万 | +0.63% |
| 01/27 | 1,765 | 1,782 | 1,752 | 1,781 | +0.39% | 219,300 | 897億5301万 | +2.18% |
| 01/26 | 1,783 | 1,783 | 1,766 | 1,774 | -1.33% | 420,000 | 894億25万 | +2.07% |
| 01/23 | 1,797 | 1,807 | 1,792 | 1,798 | +0.06% | 250,800 | 906億972万 | +3.81% |
| 01/22 | 1,795 | 1,808 | 1,789 | 1,797 | +0.22% | 306,500 | 905億5932万 | +4.11% |
| 01/21 | 1,758 | 1,796 | 1,750 | 1,793 | +0.5% | 403,000 | 903億5775万 | +4.24% |
| 01/20 | 1,796 | 1,800 | 1,778 | 1,784 | -0.78% | 267,200 | 899億419万 | +4.21% |
| 01/19 | 1,800 | 1,812 | 1,781 | 1,798 | -0.17% | 318,100 | 906億972万 | +5.33% |
| 01/16 | 1,801 | 1,805 | 1,781 | 1,801 | +0.45% | 310,700 | 907億6090万 | +5.94% |
| 01/15 | 1,775 | 1,805 | 1,773 | 1,793 | +1.19% | 328,800 | 903億5775万 | +5.97% |
| 01/14 | 1,770 | 1,784 | 1,762 | 1,772 | +0.57% | 424,200 | 892億9946万 | +5.16% |
| 01/13 | 1,767 | 1,772 | 1,744 | 1,762 | +0.34% | 451,000 | 887億9551万 | +5.01% |
| 01/09 | 1,755 | 1,766 | 1,746 | 1,756 | +0.17% | 272,100 | 884億9314万 | +5.02% |
| 01/08 | 1,723 | 1,764 | 1,722 | 1,753 | +1.86% | 480,400 | 883億4196万 | +5.22% |
| 01/07 | 1,729 | 1,738 | 1,717 | 1,721 | -0.81% | 314,200 | 867億2933万 | +3.61% |
| 01/06 | 1,720 | 1,737 | 1,718 | 1,735 | +0.99% | 270,500 | 874億3485万 | +4.64% |
| 01/05 | 1,727 | 1,727 | 1,710 | 1,718 | +0.29% | 327,500 | 865億7814万 | +3.87% |
| 2025 |
| 12/30 | 1,724 | 1,731 | 1,708 | 1,713 | -0.64% | 233,600 | 863億2617万 | +3.76% |
| 12/29 | 1,710 | 1,726 | 1,708 | 1,724 | +1.11% | 351,200 | 868億8051万 | +4.68% |
| 12/26 | 1,715 | 1,717 | 1,698 | 1,705 | -0.58% | 243,800 | 859億2301万 | +3.84% |
| 12/25 | 1,705 | 1,715 | 1,694 | 1,715 | +1.48% | 331,400 | 864億2696万 | +4.7% |
| 12/24 | 1,680 | 1,696 | 1,678 | 1,690 | +0.36% | 152,400 | 851億6709万 | +3.55% |
| 12/23 | 1,683 | 1,689 | 1,675 | 1,684 | +0.36% | 178,100 | 848億6472万 | +3.5% |
| 12/22 | 1,700 | 1,702 | 1,666 | 1,678 | -0.89% | 400,800 | 845億6235万 | +3.39% |
| 12/19 | 1,655 | 1,693 | 1,653 | 1,693 | +2.67% | 538,700 | 853億1827万 | +4.57% |
| 12/18 | 1,638 | 1,652 | 1,629 | 1,649 | +0.73% | 222,800 | 831億90万 | +2.17% |
| 12/17 | 1,652 | 1,652 | 1,634 | 1,637 | -0.24% | 220,000 | 824億9617万 | +1.68% |
| 12/16 | 1,649 | 1,654 | 1,641 | 1,641 | -0.24% | 234,000 | 826億9775万 | +2.24% |
| 12/15 | 1,627 | 1,646 | 1,624 | 1,645 | +0.8% | 265,000 | 828億9933万 | +2.68% |
| 12/12 | 1,619 | 1,632 | 1,617 | 1,632 | +1.3% | 158,300 | 822億4419万 | +2.19% |
| 12/11 | 1,639 | 1,639 | 1,606 | 1,611 | -1.59% | 203,400 | 811億8591万 | +1% |
| 12/10 | 1,640 | 1,640 | 1,627 | 1,637 | +0.8% | 212,800 | 824億9617万 | +2.7% |
| 12/09 | 1,638 | 1,647 | 1,609 | 1,624 | 0% | 214,900 | 818億4104万 | +2.07% |
| 12/08 | 1,601 | 1,633 | 1,601 | 1,624 | +1.56% | 281,600 | 818億4104万 | +2.27% |
| 12/05 | 1,617 | 1,620 | 1,599 | 1,599 | -1.05% | 191,500 | 805億8117万 | +0.88% |
| 12/04 | 1,611 | 1,616 | 1,603 | 1,616 | +0.37% | 221,000 | 814億3788万 | +2.15% |
| 12/03 | （5%ルール）ストラテジックキャピタル（3.97%） |
| 12/03 | 1,605 | 1,616 | 1,597 | 1,610 | +0.19% | 212,900 | 811億3551万 | +1.9% |
| 12/02 | 1,615 | 1,624 | 1,607 | 1,607 | -0.99% | 170,800 | 809億8433万 | +1.71% |
| 12/01 | 1,641 | 1,641 | 1,608 | 1,623 | -0.92% | 294,800 | 817億9064万 | +2.79% |
| 11/28 | 1,639 | 1,643 | 1,632 | 1,638 | +0.31% | 193,800 | 825億4656万 | +3.87% |
| 11/27 | 1,643 | 1,649 | 1,629 | 1,633 | -0.37% | 207,500 | 822億9459万 | +3.75% |
| 11/26 | （IR情報）14:30 2026年3月期第2四半期決算説明資料 |
| 11/26 | 1,622 | 1,639 | 1,619 | 1,639 | +1.3% | 352,800 | 825億9696万 | +4.39% |
| 11/25 | 1,620 | 1,625 | 1,608 | 1,618 | +0.31% | 199,800 | 815億3867万 | +3.39% |
| 11/21 | 1,592 | 1,613 | 1,590 | 1,613 | +1.32% | 301,100 | 812億8669万 | +3.33% |
| 11/20 | 1,571 | 1,598 | 1,569 | 1,592 | +1.34% | 260,500 | 802億2841万 | +2.18% |
| 11/19 | 1,575 | 1,584 | 1,559 | 1,571 | +0.06% | 329,500 | 791億7012万 | +1.09% |
| 11/18 | 1,565 | 1,577 | 1,563 | 1,570 | -0.25% | 213,400 | 791億1972万 | +1.23% |
| 11/17 | 1,571 | 1,576 | 1,563 | 1,574 | +0.32% | 271,900 | 793億2130万 | +1.68% |
| 11/14 | 1,566 | 1,583 | 1,558 | 1,569 | +0.13% | 326,100 | 790億6933万 | +1.55% |
| 11/13 | 1,549 | 1,568 | 1,549 | 1,567 | +1.16% | 212,400 | 789億6854万 | +1.62% |
| 11/12 | 1,528 | 1,552 | 1,526 | 1,549 | +1.18% | 266,400 | 780億6143万 | +0.65% |
| 11/11 | 1,543 | 1,546 | 1,522 | 1,531 | -1.16% | 340,700 | 771億5433万 | -0.39% |
| 11/10 | 1,527 | 1,549 | 1,515 | 1,549 | +1.57% | 386,300 | 780億6143万 | +0.91% |
| 11/07 | （5%ルール）ストラテジックキャピタル（5.02%） |
| 11/07 | （IR情報）14:30 2026年3月期第2四半期(中間期)実績予想と実績値との差異に関するお知らせ |
| 11/07 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,570 | 1,573 | 1,494 | 1,525 | -3.48% | 645,500 | 768億5196万 | -0.52% |
| 11/06 | 1,573 | 1,592 | 1,570 | 1,580 | 0% | 175,500 | 796億2367万 | +3.13% |
| 11/05 | 1,569 | 1,580 | 1,549 | 1,580 | +0.57% | 276,300 | 796億2367万 | +3.2% |
| 11/04 | 1,554 | 1,584 | 1,548 | 1,571 | +1.09% | 312,600 | 791億7012万 | +2.61% |
| 10/31 | 1,543 | 1,554 | 1,533 | 1,554 | +1.04% | 273,200 | 783億1341万 | +1.44% |
| 10/30 | 1,536 | 1,543 | 1,527 | 1,538 | +0.13% | 544,000 | 775億709万 | +0.33% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 181,228株（0.35%）-0.19%義務消失 |
| 10/29 | 1,564 | 1,568 | 1,536 | 1,536 | -1.48% | 223,900 | 774億630万 | 0% |
| 10/28 | 1,603 | 1,603 | 1,556 | 1,559 | -2.81% | 373,400 | 785億6538万 | +1.37% |
| 10/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 276,328株（0.54%）-0.09% |
| 10/27 | 1,585 | 1,606 | 1,583 | 1,604 | +1.39% | 319,500 | 808億3314万 | +4.09% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 321,128株（0.63%）-0.15% |
| 10/24 | 1,587 | 1,590 | 1,577 | 1,582 | -0.19% | 259,600 | 797億2446万 | +2.66% |
| 10/23 | 1,560 | 1,585 | 1,553 | 1,585 | +1.8% | 270,600 | 798億7564万 | +2.66% |
| 10/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 394,928株（0.78%）-0.1% |
| 10/22 | 1,531 | 1,560 | 1,531 | 1,557 | +1.7% | 367,300 | 784億6459万 | +0.71% |
| 10/21 | 1,539 | 1,539 | 1,526 | 1,531 | -0.07% | 147,700 | 771億5433万 | -1.29% |
| 10/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 444,328株（0.88%）-0.05% |
| 10/20 | 1,526 | 1,541 | 1,525 | 1,532 | +1.12% | 247,300 | 772億472万 | -1.61% |
| 10/17 | 1,518 | 1,526 | 1,508 | 1,515 | -0.2% | 176,300 | 763億4801万 | -3.07% |
| 10/16 | 1,515 | 1,523 | 1,510 | 1,518 | +0.4% | 149,300 | 764億9920万 | -3.31% |
| 10/15 | 1,502 | 1,526 | 1,499 | 1,512 | +1.14% | 331,500 | 761億9683万 | -4.18% |
| 10/14 | 1,460 | 1,501 | 1,457 | 1,495 | +1.29% | 451,600 | 753億4012万 | -5.62% |
| 10/10 | 1,492 | 1,497 | 1,475 | 1,476 | -1.6% | 415,800 | 743億8262万 | -7.29% |
| 10/09 | 1,498 | 1,506 | 1,492 | 1,500 | +0.27% | 289,300 | 755億9209万 | -6.19% |
| 10/08 | 1,499 | 1,519 | 1,496 | 1,496 | 0% | 373,700 | 753億9051万 | -6.73% |
| 10/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 473,253株（0.93%）+0.04% |
| 10/07 | 1,495 | 1,503 | 1,486 | 1,496 | +0.13% | 425,200 | 753億9051万 | -7.08% |
| 10/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 449,553株（0.89%）+0.11% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 397,353株（0.78%）+0.13% |
| 10/03 | （空売り報告）Barclays Bank PLC 153,200株（0.3%）-0.25%義務消失 |
| 10/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 328,253株（0.65%）+0.11% |
| 10/01 | （空売り報告）Barclays Bank PLC 279,300株（0.55%）-0.24% |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 273,753株（0.54%）再IN |
| 09/30 | （5%ルール）ストラテジックキャピタル（6.38%） |
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。
