| 2026 |
| 03/09 | 1,551 | 1,581 | 1,550 | 1,580 | -1.43% | 475,000 | 3116億5822万 | -1.37% |
| 03/06 | 1,595 | 1,621 | 1,571 | 1,603 | -0.8% | 484,700 | 3161億9502万 | +0.12% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,199,855株（0.6%）+0.06% |
| 03/05 | 1,623 | 1,656 | 1,616 | 1,616 | +0.19% | 492,200 | 3187億5930万 | +1.06% |
| 03/04 | 1,613 | 1,629 | 1,592 | 1,613 | -0.62% | 760,100 | 3181億6754万 | +0.88% |
| 03/03 | 1,632 | 1,649 | 1,616 | 1,623 | -2.11% | 379,600 | 3201億4006万 | +1.5% |
| 03/02 | 1,618 | 1,658 | 1,600 | 1,658 | +1.84% | 446,100 | 3270億4388万 | +3.63% |
| 02/27 | 1,608 | 1,638 | 1,586 | 1,628 | +0.62% | 666,500 | 3211億2632万 | +1.81% |
| 02/26 | 1,630 | 1,638 | 1,611 | 1,618 | +0.12% | 503,500 | 3191億5380万 | +1.13% |
| 02/25 | 1,612 | 1,624 | 1,580 | 1,616 | +1% | 477,500 | 3187億5930万 | +0.81% |
| 02/24 | 1,552 | 1,611 | 1,547 | 1,600 | +3.36% | 619,200 | 3156億326万 | -0.31% |
| 02/20 | 1,561 | 1,573 | 1,538 | 1,548 | -1.96% | 396,400 | 3053億4616万 | -3.67% |
| 02/19 | 1,553 | 1,581 | 1,535 | 1,579 | +0.77% | 403,900 | 3114億6097万 | -2.05% |
| 02/18 | 1,548 | 1,576 | 1,528 | 1,567 | +1.23% | 394,600 | 3090億9395万 | -3.03% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,075,342株（0.54%）-0.08% |
| 02/17 | 1,531 | 1,552 | 1,522 | 1,548 | +0.52% | 358,200 | 3053億4616万 | -4.44% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,236,742株（0.62%）-0.08% |
| 02/16 | 1,550 | 1,567 | 1,531 | 1,540 | -3.02% | 470,600 | 3037億6814万 | -5.11% |
| 02/13 | （IR情報）19:15 タカラバイオ株式会社株式(証券コード:4974)に対する公開買付けの開始に関するお知らせ |
| 02/13 | （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) |
| 02/13 | 1,570 | 1,590 | 1,547 | 1,588 | +0.44% | 403,700 | 3132億3624万 | -2.34% |
| 02/12 | 1,585 | 1,614 | 1,581 | 1,581 | -2.71% | 519,300 | 3118億5547万 | -2.95% |
| 02/10 | 1,601 | 1,626 | 1,596 | 1,625 | +0.62% | 398,800 | 3205億3456万 | -0.43% |
| 02/09 | 1,624 | 1,625 | 1,597 | 1,615 | +1.19% | 333,600 | 3185億6204万 | -1.04% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,394,272株（0.7%）+0.09% |
| 02/06 | 1,625 | 1,632 | 1,590 | 1,596 | -2.15% | 290,000 | 3148億1426万 | -2.21% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 913,522株（0.46%）-0.34%義務消失 |
| 02/05 | 1,656 | 1,665 | 1,626 | 1,631 | +0.37% | 318,500 | 3217億1808万 | -0.06% |
| 02/04 | 1,622 | 1,630 | 1,602 | 1,625 | -1.1% | 398,700 | 3205億3456万 | -0.43% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 1,592,645株（0.8%）+0.03% |
| 02/03 | 1,612 | 1,645 | 1,607 | 1,643 | +1.73% | 333,100 | 3240億8510万 | +0.67% |
| 02/02 | 1,619 | 1,620 | 1,594 | 1,615 | +1.25% | 316,700 | 3185億6204万 | -1.04% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 1,526,845株（0.77%）+0.09% |
| 01/30 | （5%ルール）ValueAct Capital Management, L.P.（0%）ValueAct Japan Master Fund, L.P.（9.34%）ValueAct Strategic Global Master Fund, L.P.（0.65%）ValueAct Strategic Master Fund III, L.P.（4.81%） |
| 01/30 | 1,573 | 1,601 | 1,552 | 1,595 | +2.44% | 535,000 | 3146億1700万 | -2.21% |
| 01/29 | 1,545 | 1,561 | 1,528 | 1,557 | +0.19% | 294,600 | 3071億2143万 | -4.6% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 1,343,745株（0.68%）再IN |
| 01/28 | 1,590 | 1,600 | 1,548 | 1,554 | -3.24% | 556,600 | 3065億2967万 | -4.95% |
| 01/27 | 1,608 | 1,609 | 1,571 | 1,606 | -1.17% | 414,000 | 3167億8678万 | -1.89% |
| 01/26 | 1,625 | 1,637 | 1,612 | 1,625 | -0.67% | 482,800 | 3205億3456万 | -0.73% |
| 01/23 | 1,642 | 1,657 | 1,623 | 1,636 | -0.73% | 289,000 | 3227億434万 | -0.06% |
| 01/22 | 1,645 | 1,657 | 1,635 | 1,648 | +0.24% | 440,400 | 3250億7136万 | +0.73% |
| 01/21 | 1,653 | 1,663 | 1,638 | 1,644 | -2.2% | 331,400 | 3242億8235万 | +0.61% |
| 01/20 | 1,668 | 1,682 | 1,653 | 1,681 | -0.06% | 402,300 | 3315億8068万 | +3.13% |
| 01/19 | 1,668 | 1,706 | 1,668 | 1,682 | +1.57% | 457,200 | 3317億7793万 | +3.51% |
| 01/16 | 1,654 | 1,665 | 1,644 | 1,656 | -1.02% | 363,000 | 3266億4938万 | +2.22% |
| 01/15 | 1,659 | 1,682 | 1,646 | 1,673 | +0.9% | 432,200 | 3300億266万 | +3.53% |
| 01/14 | 1,663 | 1,693 | 1,645 | 1,658 | -0.66% | 511,000 | 3270億4388万 | +3.05% |
| 01/13 | 1,635 | 1,673 | 1,628 | 1,669 | +2.64% | 999,300 | 3292億1365万 | +4.12% |
| 01/09 | 1,629 | 1,643 | 1,620 | 1,626 | +0.31% | 548,900 | 3207億3182万 | +1.94% |
| 01/08 | 1,663 | 1,663 | 1,601 | 1,621 | -2.53% | 711,100 | 3197億4556万 | +1.95% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,204,536株（0.61%）+0.06% |
| 01/07 | 1,654 | 1,679 | 1,636 | 1,663 | -0.24% | 403,100 | 3280億3014万 | +4.92% |
| 01/06 | 1,624 | 1,667 | 1,621 | 1,667 | +2.9% | 708,500 | 3288億1915万 | +5.64% |
| 01/05 | 1,607 | 1,621 | 1,599 | 1,620 | +0.81% | 782,100 | 3195億4830万 | +3.12% |
| 2025 |
| 12/30 | 1,622 | 1,622 | 1,600 | 1,607 | -0.19% | 436,300 | 3169億8403万 | +2.62% |
| 12/29 | 1,623 | 1,633 | 1,589 | 1,610 | -1.04% | 646,500 | 3175億7578万 | +3.21% |
| 12/26 | 1,630 | 1,633 | 1,612 | 1,627 | +0.18% | 384,000 | 3209億2907万 | +4.7% |
| 12/25 | 1,635 | 1,635 | 1,611 | 1,624 | -0.06% | 386,900 | 3203億3731万 | +5.11% |
| 12/24 | 1,620 | 1,629 | 1,614 | 1,625 | +0.74% | 253,000 | 3205億3456万 | +5.66% |
| 12/23 | 1,620 | 1,634 | 1,609 | 1,613 | -0.37% | 476,600 | 3181億6754万 | +5.36% |
| 12/22 | 1,620 | 1,630 | 1,603 | 1,619 | -0.37% | 505,800 | 3193億5105万 | +6.16% |
| 12/19 | 1,602 | 1,640 | 1,602 | 1,625 | +1.37% | 902,100 | 3205億3456万 | +6.91% |
| 12/18 | （5%ルール）ValueAct Capital Management, L.P.（0%）ValueAct Japan Master Fund, L.P.（7.81%）ValueAct Strategic Global Master Fund, L.P.（0.63%）ValueAct Strategic Master Fund III, L.P.（4%） |
| 12/18 | 1,610 | 1,640 | 1,569 | 1,603 | +0.63% | 696,400 | 3161億9502万 | +5.88% |
| 12/17 | 1,627 | 1,649 | 1,592 | 1,593 | -1.97% | 748,400 | 3142億2250万 | +5.64% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,085,180株（0.55%）-0.05% |
| 12/16 | 1,637 | 1,653 | 1,617 | 1,625 | 0% | 956,900 | 3205億3456万 | +7.9% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,200,280株（0.6%）-0.12% |
| 12/15 | 1,601 | 1,636 | 1,586 | 1,625 | +2.59% | 549,300 | 3205億3456万 | +8.05% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,436,780株（0.72%）再IN |
| 12/12 | 1,567 | 1,587 | 1,558 | 1,584 | +2.52% | 679,800 | 3124億4723万 | +5.39% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 304,180株（0.15%）-0.7%義務消失 |
| 12/11 | 1,569 | 1,575 | 1,545 | 1,545 | -1.02% | 483,300 | 3047億5440万 | +2.79% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,694,180株（0.85%）再IN |
| 12/10 | 1,560 | 1,569 | 1,540 | 1,561 | +0.06% | 401,200 | 3079億1043万 | +3.79% |
| 12/09 | 1,558 | 1,569 | 1,546 | 1,560 | +0.97% | 468,600 | 3077億1318万 | +3.65% |
| 12/08 | 1,530 | 1,567 | 1,518 | 1,545 | +2.12% | 593,800 | 3047億5440万 | +2.66% |
| 12/05 | 1,492 | 1,520 | 1,485 | 1,513 | +0.93% | 464,400 | 2984億4234万 | +0.46% |
| 12/04 | 1,474 | 1,504 | 1,470 | 1,499 | +1.7% | 464,300 | 2956億8081万 | -0.6% |
| 12/03 | 1,484 | 1,499 | 1,458 | 1,474 | -1.67% | 463,900 | 2907億4951万 | -2.64% |
| 12/02 | 1,492 | 1,503 | 1,483 | 1,499 | +0.07% | 418,900 | 2956億8081万 | -1.64% |
| 12/01 | 1,495 | 1,502 | 1,482 | 1,498 | -0.2% | 553,400 | 2954億8356万 | -2.22% |
| 11/28 | 1,491 | 1,514 | 1,488 | 1,501 | +1.08% | 822,100 | 2960億7531万 | -2.6% |
| 11/27 | 1,490 | 1,494 | 1,480 | 1,485 | +0.07% | 440,400 | 2929億1928万 | -4.26% |
| 11/26 | 1,476 | 1,492 | 1,470 | 1,484 | +0.75% | 578,300 | 2927億2203万 | -4.87% |
| 11/25 | 1,455 | 1,480 | 1,450 | 1,473 | +1.94% | 560,900 | 2905億5225万 | -6.24% |
| 11/21 | 1,406 | 1,447 | 1,405 | 1,445 | +2.77% | 757,400 | 2850億2920万 | -8.66% |
| 11/20 | 1,451 | 1,457 | 1,406 | 1,406 | -3.63% | 511,500 | 2773億3637万 | -11.74% |
| 11/19 | 1,445 | 1,468 | 1,440 | 1,459 | +0.97% | 289,400 | 2877億9073万 | -9.15% |
| 11/18 | 1,450 | 1,459 | 1,433 | 1,445 | -1.1% | 394,200 | 2850億2920万 | -10.58% |
| 11/17 | 1,487 | 1,498 | 1,456 | 1,461 | -1.62% | 393,400 | 2881億8523万 | -10.26% |
| 11/14 | 1,470 | 1,503 | 1,462 | 1,485 | -0.13% | 545,600 | 2929億1928万 | -9.51% |
| 11/13 | 1,441 | 1,490 | 1,439 | 1,487 | +1.92% | 556,200 | 2933億1378万 | -9.99% |
| 11/12 | 1,460 | 1,512 | 1,437 | 1,459 | -4.64% | 763,200 | 2877億9073万 | -12.32% |
| 11/11 | （IR情報）16:00 2026年3月期の連結業績予想の修正に関するお知らせ |
| 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 | 1,555 | 1,568 | 1,512 | 1,530 | -2.42% | 514,900 | 3017億9562万 | -8.66% |
| 11/10 | 1,610 | 1,616 | 1,562 | 1,568 | -2.49% | 402,200 | 3092億9120万 | -6.83% |
| 11/07 | 1,577 | 1,608 | 1,576 | 1,608 | +1.58% | 395,600 | 3171億8128万 | -4.85% |
| 11/06 | 1,569 | 1,593 | 1,565 | 1,583 | +0.64% | 347,700 | 3122億4998万 | -6.66% |
| 11/05 | 1,577 | 1,586 | 1,562 | 1,573 | -0.25% | 327,000 | 3102億7746万 | -7.58% |
| 11/04 | 1,560 | 1,585 | 1,550 | 1,577 | +0.51% | 405,100 | 3110億6647万 | -7.83% |
| 10/31 | 1,578 | 1,588 | 1,561 | 1,569 | +0.06% | 505,700 | 3094億8845万 | -8.83% |
| 10/31 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-1.04%義務消失 |
| 10/30 | 1,557 | 1,576 | 1,545 | 1,568 | +0.38% | 3,172,300 | 3092億9120万 | -9.42% |
| 10/30 | （空売り報告）Citigroup Global Markets Limited 2,058,898株（1.04%）新規 |
| 10/29 | 1,650 | 1,656 | 1,560 | 1,562 | -5.9% | 564,300 | 3081億769万 | -10.28% |
| 10/28 | 1,691 | 1,691 | 1,645 | 1,660 | -2.7% | 515,100 | 3274億3839万 | -5.09% |
| 10/27 | 1,712 | 1,723 | 1,701 | 1,706 | -0.12% | 418,800 | 3365億1198万 | -2.68% |
| 10/24 | 1,725 | 1,730 | 1,701 | 1,708 | -1.33% | 483,400 | 3369億648万 | -2.68% |
| 10/23 | （IR情報）16:00 2026年3月期第2四半期(中間期)の連結業績予想の修正に関するお知らせ |
| 10/23 | 1,729 | 1,738 | 1,726 | 1,731 | -0.12% | 355,000 | 3414億4328万 | -1.42% |
| 10/22 | 1,733 | 1,747 | 1,727 | 1,733 | +0.12% | 412,100 | 3418億3779万 | -1.37% |
| 10/21 | 1,740 | 1,753 | 1,726 | 1,731 | -0.8% | 344,200 | 3414億4328万 | -1.42% |
| 10/20 | 1,758 | 1,760 | 1,735 | 1,745 | +0.35% | 320,800 | 3442億481万 | -0.68% |
| 10/17 | 1,742 | 1,755 | 1,726 | 1,739 | +0.46% | 324,400 | 3430億2130万 | -1.02% |
| 10/16 | 1,749 | 1,757 | 1,726 | 1,731 | -0.06% | 260,300 | 3414億4328万 | -1.42% |
| 10/15 | 1,712 | 1,747 | 1,712 | 1,732 | +2% | 395,800 | 3416億4053万 | -1.42% |
| 10/14 | 1,735 | 1,750 | 1,685 | 1,698 | -3.74% | 453,100 | 3349億3396万 | -3.41% |
| 10/10 | 1,760 | 1,771 | 1,750 | 1,764 | -0.4% | 349,000 | 3479億5260万 | +0.28% |
| 10/09 | 1,755 | 1,776 | 1,750 | 1,771 | +0.34% | 372,800 | 3493億3336万 | +0.8% |
| 10/08 | （IR情報）15:35 投資有価証券売却に伴う特別利益の計上に関するお知らせ |
| 10/08 | 1,800 | 1,825 | 1,765 | 1,765 | -1.12% | 496,500 | 3481億4985万 | +0.51% |
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。
