| 2026 |
| 04/21 | 3,553 | 3,617 | 3,553 | 3,559 | +1.14% | 469,600 | 3116億5943万 | -0.73% |
| 04/20 | 3,554 | 3,573 | 3,483 | 3,519 | -0.31% | 385,200 | 3081億5665万 | -1.46% |
| 04/20 | （空売り報告）Morgan Stanley & Co. International plc 22,010株（0.02%）-0.82%義務消失 |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 853,535株（0.97%）再IN |
| 04/17 | 3,597 | 3,617 | 3,511 | 3,530 | -1.86% | 493,100 | 3091億1992万 | -0.76% |
| 04/17 | （空売り報告）Morgan Stanley & Co. International plc 740,712株（0.84%）新規 |
| 04/16 | 3,587 | 3,613 | 3,570 | 3,597 | -0.77% | 329,200 | 3149億8707万 | +1.58% |
| 04/15 | 3,582 | 3,646 | 3,580 | 3,625 | +1.12% | 395,900 | 3174億3901万 | +2.66% |
| 04/14 | 3,587 | 3,626 | 3,580 | 3,585 | +0.84% | 328,700 | 3139億3623万 | +1.85% |
| 04/13 | 3,613 | 3,652 | 3,543 | 3,555 | -1.99% | 359,000 | 3113億915万 | +1.25% |
| 04/10 | 3,680 | 3,710 | 3,627 | 3,627 | -1.39% | 214,300 | 3176億1415万 | +3.42% |
| 04/09 | 3,663 | 3,728 | 3,658 | 3,678 | -0.05% | 237,200 | 3220億8019万 | +5.03% |
| 04/08 | 3,660 | 3,687 | 3,628 | 3,680 | +2% | 215,500 | 3222億5532万 | +5.23% |
| 04/07 | 3,582 | 3,628 | 3,559 | 3,608 | +0.98% | 201,300 | 3159億5033万 | +3.17% |
| 04/06 | 3,585 | 3,615 | 3,545 | 3,573 | +0.08% | 200,900 | 3128億8540万 | +1.85% |
| 04/03 | 3,561 | 3,611 | 3,533 | 3,570 | -1.38% | 300,100 | 3126億2269万 | +1.28% |
| 04/02 | 3,670 | 3,738 | 3,613 | 3,620 | -2.64% | 298,800 | 3170億116万 | +2.23% |
| 04/01 | 3,650 | 3,718 | 3,650 | 3,718 | +3.54% | 278,100 | 3255億8296万 | +4.59% |
| 03/31 | 3,615 | 3,665 | 3,590 | 3,591 | -0.31% | 265,000 | 3144億6165万 | +0.76% |
| 03/30 | 3,514 | 3,619 | 3,514 | 3,602 | -1.4% | 272,400 | 3154億2491万 | +0.7% |
| 03/27 | 3,632 | 3,680 | 3,618 | 3,653 | +1.59% | 441,100 | 3198億9095万 | +1.59% |
| 03/26 | 3,610 | 3,610 | 3,563 | 3,596 | -0.25% | 328,400 | 3148億9950万 | -0.58% |
| 03/25 | 3,656 | 3,666 | 3,578 | 3,605 | -0.52% | 555,000 | 3156億8762万 | -0.88% |
| 03/24 | 3,595 | 3,651 | 3,550 | 3,624 | +3.45% | 653,700 | 3173億5144万 | -0.88% |
| 03/23 | 3,491 | 3,531 | 3,425 | 3,503 | -0.11% | 634,100 | 3067億5554万 | -4.65% |
| 03/19 | 3,580 | 3,586 | 3,491 | 3,507 | -1.46% | 565,800 | 3071億582万 | -5.09% |
| 03/18 | 3,351 | 3,576 | 3,351 | 3,559 | +6.43% | 805,800 | 3116億5943万 | -4.41% |
| 03/17 | 3,230 | 3,346 | 3,230 | 3,344 | +4.27% | 648,200 | 2928億3201万 | -10.78% |
| 03/16 | 3,199 | 3,258 | 3,184 | 3,207 | +1.58% | 523,600 | 2808億3501万 | -15.27% |
| 03/13 | 3,136 | 3,205 | 3,130 | 3,157 | +0.45% | 447,900 | 2764億5654万 | -17.49% |
| 03/12 | 3,241 | 3,252 | 3,123 | 3,143 | -5.9% | 886,100 | 2752億3057万 | -18.76% |
| 03/11 | 3,361 | 3,404 | 3,338 | 3,340 | -0.57% | 521,700 | 2924億8173万 | -14.51% |
| 03/10 | 3,389 | 3,408 | 3,340 | 3,359 | +0.15% | 391,900 | 2941億4555万 | -14.64% |
| 03/09 | 3,344 | 3,384 | 3,307 | 3,354 | -3.23% | 494,800 | 2937億771万 | -15.35% |
| 03/06 | 3,452 | 3,466 | 3,405 | 3,466 | -0.6% | 493,600 | 3035億1548万 | -13.07% |
| 03/05 | 3,575 | 3,605 | 3,487 | 3,487 | -1.69% | 536,400 | 3053億5443万 | -13.02% |
| 03/04 | 3,580 | 3,606 | 3,506 | 3,547 | -3.98% | 458,800 | 3106億860万 | -12.16% |
| 03/03 | 3,865 | 3,865 | 3,693 | 3,694 | -4.82% | 602,300 | 3234億8130万 | -9.01% |
| 03/02 | 3,865 | 3,916 | 3,783 | 3,881 | -2.68% | 482,700 | 3398億5677万 | -4.76% |
| 02/27 | 3,973 | 4,013 | 3,953 | 3,988 | +0.38% | 385,800 | 3492億2669万 | -2.33% |
| 02/26 | 3,961 | 4,045 | 3,960 | 3,973 | -0.33% | 211,100 | 3479億1315万 | -2.74% |
| 02/25 | 3,989 | 4,007 | 3,934 | 3,986 | +1.63% | 396,000 | 3490億5156万 | -2.5% |
| 02/24 | 3,989 | 3,989 | 3,876 | 3,922 | +0.08% | 418,500 | 3434億4712万 | -4.04% |
| 02/20 | 4,064 | 4,064 | 3,844 | 3,919 | -3.8% | 531,500 | 3431億8441万 | -4.13% |
| 02/19 | 4,150 | 4,150 | 4,038 | 4,074 | -2.58% | 389,600 | 3567億5766万 | -0.34% |
| 02/18 | 4,145 | 4,182 | 4,129 | 4,182 | +1.9% | 332,900 | 3662億1515万 | +2.55% |
| 02/17 | 4,089 | 4,108 | 4,060 | 4,104 | +0.37% | 205,300 | 3593億8474万 | +0.98% |
| 02/16 | 4,088 | 4,158 | 4,065 | 4,089 | +0.62% | 388,700 | 3580億7120万 | +0.86% |
| 02/13 | 4,010 | 4,075 | 3,951 | 4,064 | +0.74% | 396,100 | 3558億8197万 | +0.42% |
| 02/12 | 3,917 | 4,037 | 3,805 | 4,034 | -3.88% | 1,039,500 | 3532億5489万 | -0.12% |
| 02/10 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/10 | 4,180 | 4,235 | 4,152 | 4,197 | +0.17% | 497,400 | 3675億2870万 | +4.14% |
| 02/09 | 4,232 | 4,256 | 4,157 | 4,190 | -1.62% | 464,400 | 3669億1571万 | +4.46% |
| 02/06 | 4,221 | 4,278 | 4,176 | 4,259 | +0.14% | 375,300 | 3729億5800万 | +6.74% |
| 02/05 | 4,292 | 4,312 | 4,208 | 4,253 | +0.57% | 347,600 | 3724億3258万 | +7.29% |
| 02/04 | 4,102 | 4,229 | 4,079 | 4,229 | +3.32% | 272,400 | 3703億3092万 | +7.34% |
| 02/03 | 4,009 | 4,099 | 3,997 | 4,093 | +1.51% | 259,000 | 3584億2148万 | +4.55% |
| 02/02 | 4,076 | 4,082 | 4,010 | 4,032 | +0.25% | 286,400 | 3530億7975万 | +3.49% |
| 01/30 | 3,991 | 4,057 | 3,985 | 4,022 | +0.68% | 320,500 | 3522億405万 | +3.71% |
| 01/29 | 4,000 | 4,006 | 3,945 | 3,995 | -0.67% | 386,100 | 3498億3968万 | +3.47% |
| 01/28 | 4,137 | 4,157 | 4,010 | 4,022 | -4.15% | 344,500 | 3522億405万 | +4.58% |
| 01/27 | 4,150 | 4,226 | 4,122 | 4,196 | +2.42% | 458,700 | 3674億4113万 | +9.56% |
| 01/26 | 4,075 | 4,113 | 4,051 | 4,097 | +0.37% | 232,500 | 3587億7176万 | +7.7% |
| 01/23 | （IR情報）15:30 執行役員人事に関するお知らせ |
| 01/23 | （IR情報）15:30 役員人事に関するお知らせ |
| 01/23 | 4,065 | 4,151 | 4,065 | 4,082 | +0.44% | 326,000 | 3574億5822万 | +7.93% |
| 01/22 | 4,042 | 4,093 | 4,017 | 4,064 | +0.52% | 211,400 | 3558億8197万 | +8.09% |
| 01/21 | 4,056 | 4,097 | 4,012 | 4,043 | -0.2% | 281,700 | 3540億4301万 | +8.22% |
| 01/20 | 4,000 | 4,077 | 3,988 | 4,051 | +2.04% | 251,500 | 3547億4357万 | +9.1% |
| 01/19 | 3,983 | 4,045 | 3,962 | 3,970 | +0.48% | 302,300 | 3476億5045万 | +7.56% |
| 01/16 | 3,911 | 3,965 | 3,880 | 3,951 | +0.82% | 194,800 | 3459億8663万 | +7.57% |
| 01/15 | 3,874 | 3,982 | 3,868 | 3,919 | +2.7% | 312,000 | 3431億8441万 | +7.19% |
| 01/14 | 3,805 | 3,831 | 3,787 | 3,816 | -0.03% | 240,200 | 3341億6476万 | +4.89% |
| 01/13 | 3,892 | 3,897 | 3,801 | 3,817 | -1.39% | 299,000 | 3342億5233万 | +5.24% |
| 01/09 | 3,941 | 3,946 | 3,850 | 3,871 | -0.74% | 172,100 | 3389億8108万 | +7.08% |
| 01/08 | 3,868 | 3,927 | 3,852 | 3,900 | +0.96% | 305,800 | 3415億2059万 | +8.27% |
| 01/07 | 3,844 | 3,875 | 3,806 | 3,863 | +0.86% | 327,900 | 3382億8052万 | +7.66% |
| 01/06 | 3,750 | 3,841 | 3,735 | 3,830 | +3.1% | 323,200 | 3353億9073万 | +7.04% |
| 01/05 | 3,660 | 3,736 | 3,660 | 3,715 | +1.75% | 257,000 | 3253億2025万 | +4.06% |
| 2025 |
| 12/30 | 3,643 | 3,674 | 3,613 | 3,651 | +0.69% | 253,200 | 3197億1581万 | +2.5% |
| 12/29 | 3,633 | 3,650 | 3,600 | 3,626 | -0.19% | 141,300 | 3175億2658万 | +2.05% |
| 12/26 | 3,649 | 3,665 | 3,608 | 3,633 | +0.22% | 113,900 | 3181億3956万 | +2.51% |
| 12/25 | 3,622 | 3,626 | 3,576 | 3,625 | +0.5% | 90,500 | 3174億3901万 | +2.57% |
| 12/24 | 3,592 | 3,626 | 3,581 | 3,607 | +0.42% | 109,100 | 3158億6276万 | +2.33% |
| 12/23 | 3,577 | 3,619 | 3,570 | 3,592 | +0.36% | 89,700 | 3145億4922万 | +2.16% |
| 12/22 | 3,628 | 3,628 | 3,547 | 3,579 | -1.59% | 193,000 | 3134億1082万 | +1.91% |
| 12/19 | 3,605 | 3,664 | 3,599 | 3,637 | +0.66% | 290,200 | 3184億8984万 | +3.71% |
| 12/18 | 3,560 | 3,618 | 3,539 | 3,613 | +2.06% | 228,500 | 3163億8818万 | +3.38% |
| 12/17 | 3,589 | 3,589 | 3,530 | 3,540 | -0.14% | 171,300 | 3099億9561万 | +1.46% |
| 12/16 | 3,560 | 3,562 | 3,520 | 3,545 | -0.08% | 157,900 | 3104億3346万 | +1.96% |
| 12/15 | 3,499 | 3,568 | 3,487 | 3,548 | +2.34% | 239,800 | 3106億9617万 | +2.48% |
| 12/12 | 3,510 | 3,510 | 3,428 | 3,467 | +0.03% | 284,900 | 3036億305万 | +0.55% |
| 12/11 | 3,534 | 3,534 | 3,432 | 3,466 | -0.52% | 169,500 | 3035億1548万 | +0.87% |
| 12/10 | 3,549 | 3,549 | 3,460 | 3,484 | -0.97% | 285,800 | 3050億9173万 | +1.72% |
| 12/09 | 3,548 | 3,567 | 3,494 | 3,518 | -0.62% | 152,800 | 3080億6908万 | +3.11% |
| 12/08 | 3,480 | 3,563 | 3,467 | 3,540 | +1.96% | 292,400 | 3099億9561万 | +4.15% |
| 12/05 | 3,495 | 3,520 | 3,420 | 3,472 | -1.75% | 265,200 | 3040億4089万 | +2.6% |
| 12/04 | 3,513 | 3,553 | 3,504 | 3,534 | +0.11% | 158,400 | 3094億7019万 | +4.77% |
| 12/03 | 3,533 | 3,549 | 3,488 | 3,530 | -0.08% | 193,000 | 3091億1992万 | +5% |
| 12/02 | 3,564 | 3,582 | 3,507 | 3,533 | -0.62% | 167,900 | 3093億8263万 | +5.34% |
| 12/01 | 3,639 | 3,639 | 3,507 | 3,555 | -1.47% | 231,100 | 3113億915万 | +6.25% |
| 11/28 | 3,630 | 3,671 | 3,608 | 3,608 | -0.52% | 202,000 | 3159億5033万 | +8.15% |
| 11/27 | 3,580 | 3,627 | 3,540 | 3,627 | +3.13% | 325,400 | 3176億1415万 | +9.08% |
| 11/26 | 3,447 | 3,547 | 3,434 | 3,517 | +2.78% | 357,300 | 3079億8152万 | +6.19% |
| 11/25 | 3,456 | 3,471 | 3,420 | 3,422 | +0.41% | 276,200 | 2996億6242万 | +3.57% |
| 11/21 | 3,410 | 3,425 | 3,378 | 3,408 | +0.74% | 305,300 | 2984億3645万 | +3.34% |
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。
