| 2026 |
| 03/06 | 12,590 | 12,630 | 12,020 | 12,630 | -0.63% | 37,600 | 907億628万 | +6.94% |
| 03/05 | 12,630 | 13,030 | 12,450 | 12,710 | +5.48% | 41,200 | 912億8083万 | +8.28% |
| 03/04 | 12,060 | 12,500 | 11,370 | 12,050 | -4.82% | 52,400 | 865億4083万 | +3.27% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 49,402株（0.68%）+0.01% |
| 03/03 | 12,690 | 13,220 | 12,590 | 12,660 | +0.24% | 45,300 | 909億2173万 | +8.92% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 48,602株（0.67%）+0.03% |
| 03/02 | 12,390 | 12,710 | 12,260 | 12,630 | +0.64% | 42,000 | 907億628万 | +9.45% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 46,502株（0.64%）+0.04% |
| 02/27 | 12,390 | 12,630 | 12,390 | 12,550 | +1.29% | 32,600 | 901億3174万 | +9.49% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 43,302株（0.6%）-0.03% |
| 02/26 | 12,890 | 12,900 | 12,390 | 12,390 | -3.35% | 41,300 | 889億8265万 | +8.99% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 45,502株（0.63%）-0.01% |
| 02/25 | 12,900 | 12,900 | 12,550 | 12,820 | +0.71% | 35,400 | 920億7082万 | +13.67% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 46,102株（0.64%）+0.01% |
| 02/24 | 12,600 | 12,910 | 12,500 | 12,730 | +2% | 38,900 | 914億2446万 | +13.82% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 45,702株（0.63%）+0.01% |
| 02/20 | （IR情報）16:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 02/20 | 12,440 | 12,640 | 12,320 | 12,480 | +0.24% | 21,900 | 896億2901万 | +12.54% |
| 02/19 | 12,210 | 12,530 | 11,930 | 12,450 | +1.88% | 32,300 | 894億1355万 | +13.14% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 45,102株（0.62%）+0.02% |
| 02/18 | 12,000 | 12,380 | 11,850 | 12,220 | +3.3% | 37,600 | 877億6174万 | +11.89% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 43,802株（0.6%）+0.02% |
| 02/17 | 11,500 | 11,910 | 11,350 | 11,830 | +2.87% | 44,100 | 849億6083万 | +9.13% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 41,902株（0.58%）+0.02% |
| 02/16 | 11,590 | 11,680 | 11,460 | 11,500 | -0.86% | 16,700 | 825億9083万 | +6.87% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 40,602株（0.56%）-0.01% |
| 02/13 | 11,670 | 11,740 | 11,350 | 11,600 | -0.77% | 40,600 | 833億901万 | +8.46% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 41,502株（0.57%）+0.03% |
| 02/12 | 11,340 | 11,790 | 11,340 | 11,690 | +2.81% | 32,800 | 839億5538万 | +10.12% |
| 02/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 38,902株（0.54%）-0.03% |
| 02/10 | 11,480 | 11,640 | 11,300 | 11,370 | -0.96% | 49,500 | 816億5720万 | +8.02% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 41,002株（0.57%）+0.01% |
| 02/09 | 11,150 | 11,690 | 10,700 | 11,480 | +7.79% | 85,300 | 824億4720万 | +9.98% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 40,902株（0.56%）+0.06% |
| 02/06 | 11,240 | 11,260 | 10,230 | 10,650 | -1.02% | 113,100 | 764億8629万 | +2.94% |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 36,402株（0.5%）新規 |
| 02/05 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 02/05 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 11,010 | 11,130 | 10,450 | 10,760 | -2.27% | 59,400 | 772億7629万 | +4.59% |
| 02/04 | 11,080 | 11,150 | 10,910 | 11,010 | +0.09% | 33,900 | 790億7175万 | +7.74% |
| 02/03 | 10,840 | 11,060 | 10,730 | 11,000 | +4.36% | 22,200 | 789億9993万 | +8.45% |
| 02/02 | 10,660 | 11,000 | 10,530 | 10,540 | -1.77% | 36,700 | 756億9629万 | +4.7% |
| 01/30 | 10,770 | 10,850 | 10,660 | 10,730 | -0.46% | 18,500 | 770億6084万 | +7.17% |
| 01/29 | 10,870 | 10,870 | 10,660 | 10,780 | -0.37% | 16,400 | 774億1993万 | +8.39% |
| 01/28 | 11,000 | 11,000 | 10,720 | 10,820 | -1.46% | 22,300 | 777億720万 | +9.49% |
| 01/27 | 10,830 | 11,010 | 10,760 | 10,980 | +0.73% | 20,500 | 788億5629万 | +12.02% |
| 01/26 | 10,600 | 11,020 | 10,480 | 10,900 | +2.83% | 46,600 | 782億8175万 | +12.09% |
| 01/23 | 10,660 | 10,790 | 10,580 | 10,600 | -0.56% | 30,400 | 761億2720万 | +9.71% |
| 01/22 | 10,430 | 10,680 | 10,420 | 10,660 | +4.31% | 45,200 | 765億5811万 | +10.75% |
| 01/21 | 9,860 | 10,340 | 9,860 | 10,220 | +0.89% | 23,300 | 733億9811万 | +6.61% |
| 01/20 | 10,470 | 10,490 | 10,130 | 10,130 | -3.25% | 19,100 | 727億5175万 | +6.06% |
| 01/19 | 10,360 | 10,500 | 10,220 | 10,470 | +1.06% | 29,000 | 751億9357万 | +9.91% |
| 01/16 | 10,290 | 10,380 | 10,190 | 10,360 | 0% | 18,200 | 744億357万 | +9.28% |
| 01/15 | 10,290 | 10,530 | 10,290 | 10,360 | 0% | 19,400 | 744億357万 | +9.92% |
| 01/14 | 10,200 | 10,430 | 10,140 | 10,360 | +1.57% | 18,800 | 744億357万 | +10.72% |
| 01/13 | 9,990 | 10,300 | 9,900 | 10,200 | +3.45% | 41,300 | 732億5448万 | +9.8% |
| 01/09 | 9,860 | 9,950 | 9,640 | 9,860 | +0.1% | 30,300 | 708億1266万 | +6.8% |
| 01/08 | 9,570 | 9,960 | 9,540 | 9,850 | +2.5% | 57,400 | 707億4084万 | +7.21% |
| 01/07 | 9,560 | 9,670 | 9,360 | 9,610 | +1.69% | 51,500 | 690億1721万 | +5.12% |
| 01/06 | 9,250 | 9,640 | 9,230 | 9,450 | +3.17% | 44,100 | 678億6812万 | +3.58% |
| 01/05 | 9,200 | 9,360 | 9,050 | 9,160 | -0.43% | 33,600 | 657億8539万 | +0.77% |
| 2025 |
| 12/30 | 9,220 | 9,300 | 9,140 | 9,200 | 0% | 19,500 | 660億7267万 | +1.59% |
| 12/29 | 8,940 | 9,370 | 8,940 | 9,200 | +2% | 27,900 | 660億7267万 | +2.07% |
| 12/26 | 9,260 | 9,260 | 9,010 | 9,020 | -0.99% | 16,900 | 647億7994万 | +0.61% |
| 12/25 | 9,080 | 9,150 | 9,000 | 9,110 | 0% | 22,100 | 654億2630万 | +2.14% |
| 12/24 | 9,150 | 9,250 | 9,040 | 9,110 | -0.55% | 29,600 | 654億2630万 | +2.71% |
| 12/23 | 8,990 | 9,310 | 8,970 | 9,160 | +0.99% | 32,200 | 657億8539万 | +3.88% |
| 12/22 | （5%ルール）SMBC日興証券（0.02%）三井住友DSアセットマネジメント（6.29%） |
| 12/22 | 9,270 | 9,270 | 9,070 | 9,070 | -1.31% | 21,500 | 651億3903万 | +3.35% |
| 12/19 | 8,950 | 9,270 | 8,920 | 9,190 | +4.31% | 36,900 | 660億85万 | +5.17% |
| 12/18 | 9,000 | 9,050 | 8,760 | 8,810 | -2.44% | 36,900 | 632億7176万 | +1.22% |
| 12/17 | 9,480 | 9,510 | 9,020 | 9,030 | -3.53% | 53,900 | 648億5176万 | +3.86% |
| 12/16 | （5%ルール）NEUBERGER BERMAN TAIWAN(SITE)LIMITED（0.22%）ニューバーガー・バーマン（5.57%） |
| 12/16 | 9,600 | 9,660 | 9,280 | 9,360 | -3.31% | 32,700 | 672億2176万 | +7.9% |
| 12/15 | 9,530 | 9,680 | 9,350 | 9,680 | 0% | 32,900 | 695億1994万 | +12.09% |
| 12/12 | 9,450 | 9,700 | 9,420 | 9,680 | +3.53% | 73,900 | 695億1994万 | +12.89% |
| 12/11 | 9,490 | 9,530 | 9,330 | 9,350 | -1.58% | 26,600 | 671億4994万 | +9.74% |
| 12/10 | 9,340 | 9,650 | 9,250 | 9,500 | +1.82% | 79,700 | 682億2721万 | +12.13% |
| 12/09 | 9,420 | 9,750 | 9,290 | 9,330 | +4.01% | 84,700 | 670億630万 | +10.78% |
| 12/08 | 8,810 | 9,090 | 8,730 | 8,970 | +3.58% | 49,000 | 644億2085万 | +6.95% |
| 12/05 | 8,720 | 8,790 | 8,570 | 8,660 | -0.23% | 25,500 | 621億9449万 | +3.63% |
| 12/04 | 8,790 | 8,880 | 8,630 | 8,680 | -0.8% | 22,100 | 623億3812万 | +4.1% |
| 12/03 | 8,760 | 8,920 | 8,700 | 8,750 | -0.11% | 26,400 | 628億4085万 | +5.14% |
| 12/02 | 8,850 | 8,910 | 8,680 | 8,760 | +0.69% | 30,000 | 629億1267万 | +5.43% |
| 12/01 | 9,290 | 9,290 | 8,700 | 8,700 | -4.81% | 53,400 | 624億8176万 | +5% |
| 11/28 | 8,680 | 9,200 | 8,610 | 9,140 | +6.03% | 54,800 | 656億4176万 | +10.52% |
| 11/27 | 8,440 | 8,640 | 8,320 | 8,620 | +3.48% | 53,100 | 619億721万 | +4.69% |
| 11/26 | 8,070 | 8,340 | 8,070 | 8,330 | +2.59% | 23,700 | 598億2449万 | +1.41% |
| 11/25 | 7,940 | 8,180 | 7,940 | 8,120 | +1.63% | 28,900 | 583億1631万 | -1.2% |
| 11/21 | 7,720 | 7,990 | 7,700 | 7,990 | +1.52% | 24,500 | 573億8267万 | -3% |
| 11/20 | 7,990 | 7,990 | 7,810 | 7,870 | -0.25% | 33,700 | 565億2086万 | -4.54% |
| 11/19 | 7,800 | 7,980 | 7,710 | 7,890 | +1.15% | 32,100 | 566億6449万 | -4.39% |
| 11/18 | 7,980 | 8,040 | 7,720 | 7,800 | -4.06% | 39,300 | 560億1813万 | -5.52% |
| 11/17 | 8,290 | 8,300 | 7,810 | 8,130 | +0.25% | 44,600 | 583億8813万 | -1.67% |
| 11/14 | 8,280 | 8,400 | 8,100 | 8,110 | -2.76% | 39,600 | 582億4449万 | -2.1% |
| 11/13 | 8,590 | 8,610 | 8,230 | 8,340 | -2.57% | 62,600 | 598億9631万 | +0.65% |
| 11/12 | 8,320 | 8,660 | 7,820 | 8,560 | 0% | 142,800 | 614億7631万 | +3.42% |
| 11/11 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 8,410 | 8,580 | 8,280 | 8,560 | +2.15% | 70,400 | 614億7631万 | +3.69% |
| 11/10 | 8,010 | 8,380 | 8,010 | 8,380 | +2.7% | 40,200 | 601億8358万 | +1.87% |
| 11/07 | 8,270 | 8,270 | 8,070 | 8,160 | -1.81% | 25,200 | 586億358万 | -0.5% |
| 11/06 | 8,300 | 8,320 | 8,140 | 8,310 | +1.96% | 30,500 | 596億8085万 | +1.5% |
| 11/05 | 8,320 | 8,330 | 7,760 | 8,150 | -1.21% | 56,000 | 585億3176万 | -0.27% |
| 11/04 | 8,440 | 8,500 | 8,250 | 8,250 | -2.25% | 39,200 | 592億4994万 | +1.08% |
| 10/31 | 8,250 | 8,480 | 8,250 | 8,440 | +2.55% | 30,200 | 606億1449万 | +3.6% |
| 10/30 | 8,180 | 8,350 | 8,130 | 8,230 | +0.61% | 34,900 | 591億631万 | +1.32% |
| 10/29 | 8,230 | 8,400 | 8,130 | 8,180 | -1.21% | 30,500 | 587億4722万 | +0.85% |
| 10/28 | 8,470 | 8,470 | 8,200 | 8,280 | -1.78% | 24,300 | 594億6540万 | +2.23% |
| 10/27 | 8,330 | 8,480 | 8,300 | 8,430 | +2.93% | 29,700 | 605億4267万 | +4.6% |
| 10/24 | 8,200 | 8,300 | 8,170 | 8,190 | -1.21% | 29,900 | 588億1904万 | +2.2% |
| 10/23 | 8,230 | 8,490 | 8,150 | 8,290 | +0.73% | 47,700 | 595億3722万 | +3.98% |
| 10/22 | 8,250 | 8,310 | 8,130 | 8,230 | +1.23% | 43,900 | 591億631万 | +3.65% |
| 10/21 | 8,350 | 8,350 | 8,110 | 8,130 | -3.79% | 39,500 | 583億8813万 | +2.87% |
| 10/20 | 8,630 | 8,630 | 8,390 | 8,450 | -1.4% | 46,800 | 606億8631万 | +7.37% |
| 10/17 | 8,220 | 8,640 | 8,220 | 8,570 | +4.9% | 59,100 | 615億4812万 | +9.56% |
| 10/16 | 8,150 | 8,190 | 8,060 | 8,170 | +1.11% | 17,800 | 586億7540万 | +5.05% |
| 10/15 | 7,970 | 8,100 | 7,970 | 8,080 | +1.38% | 23,300 | 580億2904万 | +4.39% |
| 10/14 | 7,950 | 8,150 | 7,850 | 7,970 | -1.6% | 57,600 | 572億3904万 | +3.31% |
| 10/10 | 8,390 | 8,440 | 7,970 | 8,100 | -5.15% | 94,800 | 581億7267万 | +5.54% |
| 10/09 | 8,280 | 8,540 | 8,200 | 8,540 | +4.79% | 47,500 | 613億3267万 | +11.94% |
| 10/08 | 8,250 | 8,290 | 8,090 | 8,150 | +0.25% | 40,000 | 585億3176万 | +7.93% |
| 10/07 | 8,000 | 8,160 | 7,940 | 8,130 | +1.63% | 50,500 | 583億8813万 | +8.63% |
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。
