| 2026 |
| 05/13 | 1,321 | 1,325 | 1,309 | 1,317 | -0.45% | 3,742,600 | 8146億3799万 | -6.79% |
| 05/12 | 1,310 | 1,337 | 1,307 | 1,323 | +0.38% | 4,223,100 | 8183億4932万 | -6.7% |
| 05/11 | 1,299 | 1,324 | 1,285 | 1,318 | +0.69% | 5,727,200 | 8152億5654万 | -7.31% |
| 05/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,663,560株（0.59%）-0.01% |
| 05/08 | 1,315 | 1,333 | 1,292 | 1,309 | -4.8% | 14,553,000 | 8096億8954万 | -8.14% |
| 05/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,752,960株（0.6%）-0.26% |
| 05/07 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/07 | （IR情報）15:30 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ |
| 05/07 | 1,379 | 1,400 | 1,370 | 1,375 | -0.43% | 5,333,700 | 8505億1423万 | -3.78% |
| 05/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 5,351,860株（0.86%）+0.02% |
| 05/01 | 1,373 | 1,382 | 1,358 | 1,381 | -0.43% | 4,069,700 | 8542億2556万 | -3.49% |
| 05/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 5,236,740株（0.84%）+0.04% |
| 04/30 | 1,420 | 1,423 | 1,383 | 1,387 | -3.75% | 5,941,300 | 8579億3690万 | -3.21% |
| 04/30 | （空売り報告）Caisse de dépôt et placement du Québec 3,437,168株（0.55%）-0.06% |
| 04/28 | 1,425 | 1,442 | 1,412 | 1,441 | +1.91% | 3,146,800 | 8913億3891万 | +0.42% |
| 04/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 4,990,950株（0.8%）+0.04% |
| 04/27 | 1,413 | 1,415 | 1,397 | 1,414 | -0.35% | 2,708,700 | 8746億3790万 | -1.39% |
| 04/24 | 1,433 | 1,434 | 1,409 | 1,419 | -1.32% | 2,672,600 | 8777億3068万 | -0.98% |
| 04/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 4,714,550株（0.76%）-0.01% |
| 04/23 | 1,435 | 1,444 | 1,423 | 1,438 | -0.28% | 3,333,800 | 8894億8324万 | +0.28% |
| 04/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 4,765,950株（0.77%）+0.01% |
| 04/22 | 1,440 | 1,446 | 1,427 | 1,442 | +0.07% | 2,896,600 | 8919億5746万 | +0.35% |
| 04/22 | （空売り報告）Caisse de dépôt et placement du Québec 3,781,968株（0.61%）新規 |
| 04/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 4,707,950株（0.76%）-0.01% |
| 04/21 | 1,462 | 1,463 | 1,436 | 1,441 | -1.44% | 3,140,700 | 8913億3891万 | +0.28% |
| 04/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 4,790,350株（0.77%）+0.02% |
| 04/20 | 1,469 | 1,469 | 1,451 | 1,462 | +1.25% | 4,301,400 | 9043億2858万 | +1.74% |
| 04/17 | 1,462 | 1,463 | 1,439 | 1,444 | -0.35% | 3,775,900 | 8931億9458万 | +0.49% |
| 04/17 | （IR情報）8:00 (開示事項の経過)米国Tri Pointe Homes, Inc.の臨時株主総会における同社の買収に係る議案の承認可決に関するお知らせ |
| 04/16 | 1,462 | 1,464 | 1,446 | 1,449 | +0.49% | 3,414,500 | 8962億8735万 | +0.76% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 4,659,750株（0.75%）+0.02% |
| 04/15 | 1,460 | 1,460 | 1,442 | 1,442 | 0% | 2,940,700 | 8919億5746万 | +0.14% |
| 04/14 | 1,453 | 1,456 | 1,437 | 1,442 | +0.14% | 2,976,500 | 8919億5746万 | 0% |
| 04/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 4,564,870株（0.73%）+0.01% |
| 04/13 | 1,443 | 1,454 | 1,435 | 1,440 | -1.44% | 3,522,100 | 8907億2035万 | -0.28% |
| 04/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 4,504,874株（0.72%）+0.01% |
| 04/10 | 1,449 | 1,467 | 1,448 | 1,461 | +0.9% | 2,807,100 | 9037億1002万 | +0.97% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 4,448,392株（0.71%）-0.05% |
| 04/09 | 1,475 | 1,481 | 1,441 | 1,448 | -1.03% | 2,949,300 | 8956億6880万 | -0.14% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 4,728,392株（0.76%）-0.01% |
| 04/08 | 1,468 | 1,473 | 1,447 | 1,463 | +1.95% | 4,012,300 | 9049億4714万 | +0.62% |
| 04/07 | 1,432 | 1,444 | 1,429 | 1,435 | +0.99% | 2,523,700 | 8876億2757万 | -1.58% |
| 04/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 4,776,692株（0.77%）-0.02% |
| 04/06 | 1,425 | 1,433 | 1,418 | 1,421 | +0.35% | 1,693,600 | 8789億6779万 | -3.14% |
| 04/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 4,894,192株（0.79%）+0.01% |
| 04/03 | 1,424 | 1,440 | 1,414 | 1,416 | -0.84% | 1,730,700 | 8758億7501万 | -4.19% |
| 04/02 | 1,447 | 1,462 | 1,418 | 1,428 | -0.49% | 3,053,000 | 8832億9768万 | -4.1% |
| 04/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 4,861,200株（0.78%）+0.03% |
| 04/01 | （IR情報）15:30 ジオリーブグループ株式会社(証券コード:3157)株式の買集め行為に該当する株式取得に関するお知らせ |
| 04/01 | 1,450 | 1,450 | 1,420 | 1,435 | +2.21% | 3,335,400 | 8876億2757万 | -4.21% |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 4,689,200株（0.75%）-0.01% |
| 03/31 | 1,386 | 1,418 | 1,383 | 1,404 | +0.14% | 3,740,900 | 8684億5234万 | -6.96% |
| 03/30 | 1,389 | 1,404 | 1,372 | 1,402 | -1.96% | 3,927,200 | 8672億1523万 | -8.01% |
| 03/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 4,744,564株（0.76%）+0.01% |
| 03/27 | 1,433 | 1,442 | 1,421 | 1,430 | -0.07% | 3,013,300 | 8845億3479万 | -7.02% |
| 03/26 | 1,429 | 1,436 | 1,414 | 1,431 | +0.35% | 2,682,700 | 8851億5335万 | -7.92% |
| 03/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 4,690,160株（0.75%）+0.05% |
| 03/25 | 1,448 | 1,449 | 1,424 | 1,426 | +0.56% | 2,867,300 | 8820億6057万 | -8.94% |
| 03/24 | 1,430 | 1,430 | 1,406 | 1,418 | +1.65% | 2,604,900 | 8771億1213万 | -9.97% |
| 03/23 | 1,389 | 1,398 | 1,371 | 1,395 | -3.59% | 5,807,000 | 8628億8534万 | -12.21% |
| 03/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 4,339,960株（0.7%）+0.16% |
| 03/19 | 1,461 | 1,474 | 1,443 | 1,447 | -2.95% | 5,681,600 | 8950億5024万 | -9.96% |
| 03/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,374,393株（0.54%）再IN |
| 03/18 | 1,473 | 1,506 | 1,465 | 1,491 | +2.69% | 3,643,100 | 9222億6670万 | -7.96% |
| 03/17 | 1,463 | 1,475 | 1,452 | 1,452 | +0.41% | 2,583,900 | 8981億4302万 | -10.92% |
| 03/16 | 1,470 | 1,480 | 1,445 | 1,446 | -1.16% | 3,995,600 | 8944億3169万 | -12.04% |
| 03/13 | 1,436 | 1,478 | 1,436 | 1,463 | +0.14% | 4,452,800 | 9049億4714万 | -11.65% |
| 03/12 | 1,464 | 1,467 | 1,431 | 1,461 | -2.66% | 7,583,200 | 9037億1002万 | -12.36% |
| 03/11 | 1,508 | 1,520 | 1,497 | 1,501 | +0.47% | 3,661,400 | 9284億5226万 | -10.33% |
| 03/10 | 1,485 | 1,506 | 1,468 | 1,494 | +0.27% | 4,295,900 | 9241億2237万 | -11.07% |
| 03/09 | 1,448 | 1,491 | 1,442 | 1,490 | -2.49% | 5,460,600 | 9216億4814万 | -11.68% |
| 03/06 | 1,518 | 1,544 | 1,506 | 1,528 | -0.13% | 3,009,900 | 9451億5326万 | -9.75% |
| 03/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.25%）野村アセットマネジメント（4.92%） |
| 03/05 | 1,582 | 1,585 | 1,522 | 1,530 | -0.78% | 4,595,200 | 9463億9038万 | -9.84% |
| 03/04 | 1,540 | 1,546 | 1,509 | 1,542 | -1.34% | 4,978,400 | 9538億1304万 | -9.4% |
| 03/03 | 1,597 | 1,617 | 1,551 | 1,563 | -6.58% | 8,284,300 | 9668億272万 | -8.38% |
| 03/02 | 1,649 | 1,675 | 1,642 | 1,673 | -1.3% | 3,681,700 | 1兆348億 | -2.22% |
| 02/27 | 1,690 | 1,706 | 1,670 | 1,695 | +1.01% | 2,908,200 | 1兆484億 | -0.94% |
| 02/26 | 1,653 | 1,690 | 1,653 | 1,678 | +0.78% | 3,585,700 | 1兆379億 | -1.87% |
| 02/25 | 1,670 | 1,690 | 1,643 | 1,665 | -2.35% | 5,780,700 | 1兆298億 | -2.69% |
| 02/24 | 1,736 | 1,748 | 1,695 | 1,705 | -3.51% | 5,422,500 | 1兆546億 | -0.53% |
| 02/20 | 1,750 | 1,776 | 1,705 | 1,767 | -0.06% | 4,286,700 | 1兆929億 | +2.91% |
| 02/19 | 1,800 | 1,804 | 1,758 | 1,768 | -2.43% | 4,778,400 | 1兆936億 | +3.03% |
| 02/18 | 1,760 | 1,875 | 1,757 | 1,812 | +4.56% | 8,736,900 | 1兆1208億 | +5.72% |
| 02/17 | 1,692 | 1,746 | 1,665 | 1,733 | +4.9% | 6,375,500 | 1兆719億 | +1.46% |
| 02/16 | 1,721 | 1,748 | 1,623 | 1,652 | -7.5% | 10,150,300 | 1兆218億 | -2.88% |
| 02/13 | （IR情報）16:30 社債型種類株式に関する補足説明資料及びQ&A |
| 02/13 | （IR情報）16:30 定款の一部変更及び第1回社債型種類株式の発行登録に関するお知らせ |
| 02/13 | （IR情報）15:30 米国Tri Pointe Homes, Inc.の株式取得(子会社化)及び特定子会社の異動に関するお知らせ |
| 02/13 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,800 | 1,828 | 1,750 | 1,786 | -2.3% | 5,273,600 | 1兆1047億 | +5.31% |
| 02/12 | 1,805 | 1,834 | 1,802 | 1,828 | +2.7% | 5,636,800 | 1兆1307億 | +8.23% |
| 02/10 | 1,757 | 1,780 | 1,740 | 1,780 | +1.83% | 2,779,800 | 1兆1010億 | +5.89% |
| 02/09 | 1,798 | 1,798 | 1,740 | 1,748 | -2.02% | 3,331,700 | 1兆812億 | +4.48% |
| 02/06 | 1,755 | 1,786 | 1,728 | 1,784 | +1.08% | 2,268,200 | 1兆1035億 | +7.02% |
| 02/05 | （5%ルール）アモーヴァ・アセットマネジメント（2.23%）三井住友トラスト・アセットマネジメント（2.19%）三井住友信託銀行（0.95%） |
| 02/05 | 1,750 | 1,786 | 1,745 | 1,765 | +2.44% | 3,485,300 | 1兆917億 | +6.33% |
| 02/04 | 1,685 | 1,727 | 1,678 | 1,723 | +4.3% | 4,109,500 | 1兆657億 | +4.17% |
| 02/03 | 1,648 | 1,663 | 1,642 | 1,652 | +0.55% | 2,051,600 | 1兆218億 | +0.18% |
| 02/02 | 1,690 | 1,693 | 1,643 | 1,643 | -1.91% | 2,440,900 | 1兆162億 | -0.3% |
| 01/30 | 1,645 | 1,677 | 1,633 | 1,675 | +3.2% | 3,763,900 | 1兆360億 | +1.76% |
| 01/29 | 1,619 | 1,632 | 1,601 | 1,623 | -0.31% | 2,167,000 | 1兆39億 | -1.22% |
| 01/28 | 1,619 | 1,680 | 1,618 | 1,628 | -1.33% | 2,195,900 | 1兆70億 | -0.79% |
| 01/27 | 1,628 | 1,656 | 1,620 | 1,650 | -0.06% | 1,946,600 | 1兆206億 | +0.61% |
| 01/26 | 1,659 | 1,666 | 1,636 | 1,651 | -1.84% | 2,251,900 | 1兆212億 | +0.86% |
| 01/23 | 1,694 | 1,708 | 1,681 | 1,682 | -0.71% | 1,755,000 | 1兆404億 | +2.87% |
| 01/22 | 1,664 | 1,705 | 1,662 | 1,694 | +1.68% | 3,265,900 | 1兆478億 | +3.74% |
| 01/21 | 1,660 | 1,693 | 1,660 | 1,666 | -1.71% | 3,429,300 | 1兆305億 | +2.21% |
| 01/20 | 1,716 | 1,723 | 1,678 | 1,695 | -2.42% | 4,441,100 | 1兆484億 | +4.24% |
| 01/19 | 1,764 | 1,773 | 1,735 | 1,737 | -2.2% | 2,919,700 | 1兆744億 | +7.09% |
| 01/16 | 1,760 | 1,779 | 1,750 | 1,776 | +0.91% | 2,901,800 | 1兆985億 | +9.9% |
| 01/15 | 1,700 | 1,766 | 1,694 | 1,760 | +2.39% | 4,316,600 | 1兆886億 | +9.38% |
| 01/14 | 1,701 | 1,749 | 1,697 | 1,719 | +4.82% | 8,406,400 | 1兆632億 | +7.17% |
| 01/13 | 1,630 | 1,642 | 1,611 | 1,640 | +3.86% | 6,229,900 | 1兆144億 | +2.44% |
| 01/09 | 1,561 | 1,590 | 1,550 | 1,579 | +3.81% | 5,942,700 | 9766億9961万 | -1.31% |
| 01/08 | （IR情報）15:45 住友林業株式会社と株式会社熊谷組の株式持分比率の変更について |
| 01/08 | 1,540 | 1,540 | 1,502 | 1,521 | -5.29% | 9,777,100 | 9408億2337万 | -5.06% |
| 01/07 | 1,603 | 1,615 | 1,599 | 1,606 | -0.8% | 2,551,300 | 9934億62万 | 0% |
| 01/06 | 1,591 | 1,629 | 1,591 | 1,619 | +2.53% | 4,004,700 | 1兆14億 | +0.68% |
| 01/05 | 1,600 | 1,608 | 1,570 | 1,579 | -1.62% | 3,161,200 | 9766億9961万 | -1.86% |
| 2025 |
| 12/30 | 1,602 | 1,613 | 1,596 | 1,605 | +0.19% | 1,780,000 | 9927億8206万 | -0.5% |
| 12/29 | 1,589 | 1,611 | 1,582 | 1,602 | -0.74% | 1,787,600 | 9909億2639万 | -0.56% |
| 12/26 | 1,635 | 1,635 | 1,608 | 1,614 | -0.37% | 2,015,400 | 9983億4906万 | +0.31% |
| 12/25 | 1,620 | 1,632 | 1,616 | 1,620 | +0.68% | 1,920,500 | 1兆20億 | +0.93% |
| 12/24 | 1,598 | 1,614 | 1,597 | 1,609 | +0.06% | 1,501,400 | 9952億5628万 | +0.44% |
| 12/23 | 1,596 | 1,608 | 1,593 | 1,608 | +1.01% | 1,786,400 | 9946億3773万 | +0.44% |
| 12/22 | 1,585 | 1,596 | 1,581 | 1,592 | +0.44% | 2,150,600 | 9847億4083万 | -0.56% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,952,191株（0.47%）-0.03%義務消失 |
| 12/19 | （5%ルール）アモーヴァ・アセットマネジメント（2.21%）三井住友トラスト・アセットマネジメント（2.23%）三井住友信託銀行（0.95%） |
| 12/19 | 1,585 | 1,593 | 1,577 | 1,585 | -0.63% | 3,212,900 | 9804億1094万 | -1.06% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,124,591株（0.5%）再IN |
| 12/18 | 1,552 | 1,608 | 1,546 | 1,595 | +1.72% | 3,500,200 | 9865億9650万 | -0.5% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,026,487株（0.48%）-0.02%義務消失 |
| 12/17 | 1,587 | 1,590 | 1,558 | 1,568 | -2.43% | 3,537,400 | 9698億9550万 | -2.24% |
| 12/16 | 1,624 | 1,625 | 1,602 | 1,607 | -1.59% | 2,332,300 | 9940億1917万 | 0% |
| 12/15 | （IR情報）16:00 子会社の商号変更及び異動に関するお知らせ |
| 12/15 | 1,620 | 1,637 | 1,614 | 1,633 | +1.43% | 2,064,800 | 1兆101億 | +1.62% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,124,927株（0.5%）再IN |
| 12/12 | 1,599 | 1,615 | 1,589 | 1,610 | +2.22% | 2,805,600 | 9958億7484万 | +0.31% |
| 12/11 | 1,610 | 1,624 | 1,575 | 1,575 | -0.25% | 2,231,000 | 9742億2539万 | -1.81% |
| 12/10 | 1,593 | 1,601 | 1,578 | 1,579 | -1% | 3,341,600 | 9766億9961万 | -1.56% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,062,838株（0.49%）-0.02%義務消失 |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,177,332株（0.51%）再IN |
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。
