| 2026 |
| 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 | 1,604 | 1,610 | 1,583 | 1,595 | -1.3% | 2,758,800 | 9865億9650万 | -0.5% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,062,838株（0.49%）-0.02%義務消失 |
| 12/08 | 1,608 | 1,617 | 1,587 | 1,616 | +0.06% | 1,937,600 | 9995億8617万 | +0.75% |
| 12/05 | 1,640 | 1,643 | 1,611 | 1,615 | -2.24% | 2,697,800 | 9989億6762万 | +0.69% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,177,332株（0.51%）再IN |
| 12/04 | 1,634 | 1,653 | 1,624 | 1,652 | +1.85% | 2,448,000 | 1兆218億 | +2.86% |
| 12/03 | 1,600 | 1,638 | 1,596 | 1,622 | +0.19% | 2,343,000 | 1兆32億 | +0.75% |
| 12/02 | 1,621 | 1,622 | 1,602 | 1,619 | -0.12% | 1,794,300 | 1兆14億 | +0.19% |
| 12/01 | 1,651 | 1,651 | 1,609 | 1,621 | -2.35% | 2,616,600 | 1兆26億 | -0.12% |
| 11/28 | 1,657 | 1,674 | 1,652 | 1,660 | +0.24% | 1,668,900 | 1兆268億 | +1.9% |
| 11/27 | 1,687 | 1,687 | 1,642 | 1,656 | -0.84% | 2,181,400 | 1兆243億 | +1.41% |
| 11/26 | 1,659 | 1,690 | 1,597 | 1,670 | +7.05% | 7,365,400 | 1兆329億 | +2.14% |
| 11/25 | 1,550 | 1,571 | 1,527 | 1,560 | +1.1% | 2,948,300 | 9649億4705万 | -4.65% |
| 11/25 | （空売り報告）JPM Securities Japan Co Ltd. 2,851,580株（0.46%）-0.13%義務消失 |
| 11/21 | 1,516 | 1,553 | 1,515 | 1,543 | +1.51% | 3,224,500 | 9544億3160万 | -5.91% |
| 11/20 | 1,551 | 1,551 | 1,516 | 1,520 | -1.3% | 3,834,900 | 9402億482万 | -7.6% |
| 11/19 | 1,580 | 1,582 | 1,529 | 1,540 | -2.53% | 3,596,900 | 9525億7593万 | -6.78% |
| 11/18 | 1,575 | 1,584 | 1,565 | 1,580 | -1.68% | 3,271,000 | 9773億1817万 | -4.59% |
| 11/17 | 1,598 | 1,610 | 1,587 | 1,607 | -0.74% | 1,540,000 | 9940億1917万 | -3.19% |
| 11/14 | 1,600 | 1,637 | 1,591 | 1,619 | +0.37% | 2,627,600 | 1兆14億 | -2.82% |
| 11/13 | 1,621 | 1,640 | 1,607 | 1,613 | -0.8% | 2,312,100 | 9977億3051万 | -3.47% |
| 11/12 | 1,616 | 1,639 | 1,613 | 1,626 | +0.06% | 2,628,200 | 1兆57億 | -3.04% |
| 11/11 | 1,600 | 1,628 | 1,591 | 1,625 | +0.99% | 2,853,000 | 1兆51億 | -3.45% |
| 11/10 | 1,609 | 1,612 | 1,586 | 1,609 | +0.44% | 2,154,300 | 9952億5628万 | -4.68% |
| 11/07 | 1,585 | 1,608 | 1,575 | 1,602 | +1.52% | 2,726,400 | 9909億2639万 | -5.32% |
| 11/06 | 1,569 | 1,599 | 1,565 | 1,578 | +0.57% | 1,893,700 | 9760億8105万 | -6.96% |
| 11/05 | 1,573 | 1,588 | 1,554 | 1,569 | +0.26% | 2,942,500 | 9705億1405万 | -7.92% |
| 11/04 | 1,595 | 1,599 | 1,551 | 1,565 | -2.67% | 5,021,100 | 9680億3983万 | -8.59% |
| 10/31 | （IR情報）15:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 10/31 | 1,628 | 1,640 | 1,581 | 1,608 | -1.29% | 4,354,900 | 9946億3773万 | -6.51% |
| 10/30 | 1,625 | 1,632 | 1,595 | 1,629 | -1.87% | 5,010,100 | 1兆76億 | -5.67% |
| 10/29 | 1,735 | 1,738 | 1,653 | 1,660 | -4.71% | 4,369,900 | 1兆268億 | -4.05% |
| 10/28 | 1,784 | 1,785 | 1,742 | 1,742 | -2.35% | 1,577,700 | 1兆775億 | +0.46% |
| 10/27 | 1,790 | 1,795 | 1,775 | 1,784 | +0.39% | 1,649,600 | 1兆1035億 | +2.88% |
| 10/24 | 1,782 | 1,791 | 1,767 | 1,777 | -0.89% | 1,563,000 | 1兆991億 | +2.48% |
| 10/23 | 1,751 | 1,793 | 1,746 | 1,793 | +2.4% | 2,592,400 | 1兆1090億 | +3.34% |
| 10/22 | 1,700 | 1,766 | 1,696 | 1,751 | +3.06% | 3,503,000 | 1兆830億 | +0.86% |
| 10/21 | 1,694 | 1,702 | 1,686 | 1,699 | +0.3% | 1,590,300 | 1兆509億 | -2.3% |
| 10/20 | 1,698 | 1,698 | 1,645 | 1,694 | +2.17% | 2,846,500 | 1兆478億 | -2.7% |
| 10/17 | 1,678 | 1,690 | 1,656 | 1,658 | -1.07% | 3,069,600 | 1兆255億 | -4.99% |
| 10/17 | （空売り報告）JPM Securities Japan Co Ltd. 3,669,625株（0.59%）-0.04% |
| 10/16 | 1,700 | 1,705 | 1,668 | 1,676 | -0.77% | 1,865,000 | 1兆366億 | -4.23% |
| 10/15 | 1,671 | 1,697 | 1,662 | 1,689 | +3.3% | 2,436,600 | 1兆447億 | -3.71% |
| 10/14 | 1,643 | 1,672 | 1,624 | 1,635 | -2.85% | 3,158,900 | 1兆113億 | -6.94% |
| 10/14 | （空売り報告）JPM Securities Japan Co Ltd. 3,905,676株（0.63%）再IN |
| 10/10 | 1,724 | 1,725 | 1,683 | 1,683 | -4.54% | 3,526,400 | 1兆410億 | -4.48% |
| 10/09 | 1,742 | 1,763 | 1,739 | 1,763 | +1.26% | 1,891,300 | 1兆905億 | +0.06% |
| 10/08 | 1,760 | 1,783 | 1,741 | 1,741 | -1.64% | 2,515,500 | 1兆769億 | -1.19% |
| 10/06 | （空売り報告）JPM Securities Japan Co Ltd. 2,962,241株（0.47%）-0.04%義務消失 |
| 10/03 | （空売り報告）JPM Securities Japan Co Ltd. 3,176,741株（0.51%）-0.29% |
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。
