| 2026 |
| 03/06 | 12,580 | 12,840 | 12,260 | 12,590 | -1.33% | 81,900 | 856億3718万 | +0.15% |
| 03/05 | 12,650 | 13,160 | 12,530 | 12,760 | +5.89% | 116,100 | 867億9352万 | +1.05% |
| 03/04 | 12,500 | 12,780 | 11,910 | 12,050 | -7.31% | 154,300 | 819億6410万 | -5.07% |
| 03/03 | 13,770 | 14,190 | 13,000 | 13,000 | -5.59% | 166,900 | 884億2600万 | +1.81% |
| 03/02 | 13,700 | 14,080 | 13,220 | 13,770 | -1.64% | 127,100 | 936億6354万 | +7.29% |
| 02/27 | 13,830 | 14,160 | 13,740 | 14,000 | +0.43% | 63,300 | 952億2800万 | +8.77% |
| 02/26 | 13,820 | 14,100 | 13,590 | 13,940 | -0.07% | 108,500 | 948億1988万 | +8.25% |
| 02/25 | 13,760 | 14,190 | 13,690 | 13,950 | +1.16% | 98,200 | 948億8790万 | +8.51% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 32,649株（0.47%）-0.09%義務消失 |
| 02/24 | 13,420 | 13,960 | 13,150 | 13,790 | +2.53% | 156,200 | 937億9958万 | +7.44% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 38,649株（0.56%）-0.1% |
| 02/20 | 13,610 | 13,840 | 13,270 | 13,450 | -2.54% | 100,000 | 914億8690万 | +4.84% |
| 02/19 | 13,560 | 13,880 | 13,430 | 13,800 | +3.6% | 89,600 | 938億6760万 | +7.54% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 45,149株（0.66%）-0.03% |
| 02/18 | 13,130 | 13,750 | 12,950 | 13,320 | +1.91% | 138,400 | 906億264万 | +3.89% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 47,549株（0.69%）-0.05% |
| 02/17 | 12,580 | 13,180 | 12,470 | 13,070 | +4.06% | 129,200 | 889億214万 | +2.03% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 50,449株（0.74%）+0.01% |
| 02/16 | 12,520 | 12,690 | 12,140 | 12,560 | +0.8% | 109,200 | 854億3312万 | -1.81% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 50,049株（0.73%）-0.01% |
| 02/13 | 12,560 | 12,890 | 12,410 | 12,460 | 0% | 153,300 | 847億5292万 | -2.69% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 50,749株（0.74%）-0.04% |
| 02/12 | 12,000 | 12,640 | 11,970 | 12,460 | +4.88% | 153,600 | 847億5292万 | -2.91% |
| 02/12 | （空売り報告）Nomura International plc 30,334株（0.44%）-0.19%義務消失 |
| 02/10 | 12,270 | 12,460 | 11,840 | 11,880 | -1.9% | 167,200 | 808億776万 | -7.63% |
| 02/10 | （空売り報告）Nomura International plc 43,477株（0.63%）-0.14% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 53,559株（0.78%）-0.02% |
| 02/09 | 12,460 | 12,460 | 12,010 | 12,110 | -0.41% | 224,000 | 823億7222万 | -6.31% |
| 02/09 | （空売り報告）Nomura International plc 53,015株（0.77%）-0.07% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 54,959株（0.8%）-0.03% |
| 02/06 | 11,590 | 12,160 | 11,350 | 12,160 | +5.46% | 225,100 | 827億1232万 | -6.25% |
| 02/06 | （空売り報告）Nomura International plc 57,636株（0.84%）-0.11% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 24,423株（0.35%）-0.89%義務消失 |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 56,559株（0.83%）-0.04% |
| 02/05 | 11,200 | 11,830 | 10,950 | 11,530 | +3.41% | 270,200 | 784億2706万 | -11.45% |
| 02/05 | （空売り報告）Nomura International plc 64,956株（0.95%）-0.27% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 59,259株（0.87%）+0.1% |
| 02/04 | 10,660 | 11,270 | 10,570 | 11,150 | +2.48% | 256,400 | 758億4230万 | -14.73% |
| 02/04 | （空売り報告）Nomura International plc 83,424株（1.22%）-0.35% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 84,526株（1.24%）+0.34% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 52,459株（0.77%）-0.03% |
| 02/03 | 11,000 | 11,050 | 10,680 | 10,880 | +2.54% | 286,500 | 740億576万 | -17.26% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 61,226株（0.9%）+0.13% |
| 02/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 54,459株（0.8%）-0.09% |
| 02/02 | 11,740 | 11,920 | 10,610 | 10,610 | -9.63% | 634,700 | 721億6922万 | -19.65% |
| 02/02 | （空売り報告）Nomura International plc 107,101株（1.57%）+0.42% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 52,426株（0.77%）新規 |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 61,059株（0.89%）-0.03% |
| 01/30 | 11,510 | 11,970 | 11,330 | 11,740 | +4.45% | 644,900 | 798億5548万 | -11.58% |
| 01/30 | （空売り報告）Nomura International plc 78,827株（1.15%）-0.05% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 62,959株（0.92%）+0.08% |
| 01/29 | （IR情報）13:00 業績予想および配当予想の修正(増配)に関するお知らせ |
| 01/29 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 14,930 | 15,050 | 11,100 | 11,240 | -19.89% | 1,518,200 | 764億5448万 | -15.45% |
| 01/29 | （空売り報告）Nomura International plc 81,979株（1.2%）+0.31% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 57,659株（0.84%）-0.06% |
| 01/28 | 14,390 | 14,390 | 13,710 | 14,030 | -2.57% | 117,600 | 954億3206万 | +5.39% |
| 01/28 | （空売り報告）Nomura International plc 60,588株（0.89%）+0.16% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 61,659株（0.9%）+0.05% |
| 01/27 | 14,070 | 14,520 | 13,800 | 14,400 | +3.37% | 68,200 | 979億4880万 | +8.96% |
| 01/27 | （空売り報告）Nomura International plc 50,219株（0.73%）+0.12% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 57,959株（0.85%）-0.03% |
| 01/26 | 14,220 | 14,420 | 13,670 | 13,930 | -4.65% | 115,900 | 947億5186万 | +6.1% |
| 01/26 | （空売り報告）Nomura International plc 41,553株（0.61%）+0.07% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 59,859株（0.88%）-0.01% |
| 01/23 | 14,550 | 14,780 | 14,320 | 14,610 | -0.68% | 75,600 | 993億7722万 | +12.14% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 60,859株（0.89%）+0.06% |
| 01/22 | 14,580 | 15,050 | 14,110 | 14,710 | +3.81% | 138,600 | 1000億5742万 | +13.83% |
| 01/22 | （空売り報告）Nomura International plc 37,049株（0.54%）再IN |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 56,559株（0.83%）+0.1% |
| 01/21 | 13,100 | 14,300 | 13,100 | 14,170 | +5.75% | 107,300 | 963億8434万 | +10.68% |
| 01/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 49,859株（0.73%）+0.02% |
| 01/20 | 13,410 | 13,430 | 13,160 | 13,400 | -0.07% | 48,500 | 911億4680万 | +5.4% |
| 01/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 48,359株（0.71%）+0.05% |
| 01/19 | 13,430 | 13,550 | 13,180 | 13,410 | -1.76% | 46,400 | 912億1482万 | +5.91% |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 45,359株（0.66%）-0.04% |
| 01/16 | 13,650 | 13,750 | 13,140 | 13,650 | +0.81% | 66,300 | 928億4730万 | +8.2% |
| 01/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 48,159株（0.7%）+0.03% |
| 01/15 | 13,380 | 13,670 | 13,180 | 13,540 | +0.3% | 68,800 | 920億9908万 | +7.83% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 46,059株（0.67%）+0.06% |
| 01/14 | 13,100 | 13,540 | 13,070 | 13,500 | +3.37% | 45,900 | 918億2700万 | +8.16% |
| 01/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 42,159株（0.61%）+0.04% |
| 01/13 | 13,000 | 13,340 | 12,730 | 13,060 | +3.82% | 72,500 | 888億3412万 | +5.29% |
| 01/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 39,059株（0.57%）+0.04% |
| 01/09 | 12,720 | 12,750 | 12,340 | 12,580 | -2.48% | 101,300 | 855億6916万 | +1.88% |
| 01/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 36,359株（0.53%）再IN |
| 01/08 | 13,130 | 13,560 | 12,900 | 12,900 | -2.2% | 89,100 | 877億4580万 | +4.78% |
| 01/07 | 13,450 | 13,610 | 13,150 | 13,190 | +0.3% | 100,000 | 897億1838万 | +7.52% |
| 01/07 | （空売り報告）Nomura International plc 32,476株（0.47%）-0.17%義務消失 |
| 01/06 | 13,430 | 13,480 | 12,900 | 13,150 | -2.45% | 130,600 | 894億4630万 | +7.72% |
| 01/06 | （空売り報告）Nomura International plc 43,941株（0.64%）+0.06% |
| 01/05 | （IR情報）14:00 米国に新子会社設立のお知らせ |
| 01/05 | 13,700 | 13,700 | 13,230 | 13,480 | +1.89% | 157,000 | 916億9096万 | +11.07% |
| 01/05 | （空売り報告）Nomura International plc 39,660株（0.58%）新規 |
| 2025 |
| 12/30 | 13,250 | 13,860 | 13,030 | 13,230 | -1.56% | 107,500 | 899億9046万 | +9.97% |
| 12/29 | 13,060 | 13,470 | 13,030 | 13,440 | +4.27% | 93,300 | 914億1888万 | +12.67% |
| 12/26 | 13,020 | 13,100 | 12,680 | 12,890 | -0.77% | 80,100 | 876億7778万 | +9.13% |
| 12/25 | 12,310 | 12,990 | 12,300 | 12,990 | +6.04% | 82,500 | 883億5798万 | +10.29% |
| 12/24 | 12,490 | 12,500 | 12,180 | 12,250 | -1.76% | 42,400 | 833億2450万 | +4.7% |
| 12/23 | 12,320 | 12,750 | 12,260 | 12,470 | +2.72% | 66,900 | 848億2094万 | +7.04% |
| 12/22 | 12,010 | 12,390 | 11,970 | 12,140 | +3.67% | 39,600 | 825億7628万 | +4.66% |
| 12/19 | 11,550 | 11,780 | 11,410 | 11,710 | +0.95% | 40,500 | 796億5142万 | +1.41% |
| 12/18 | 11,930 | 12,200 | 11,500 | 11,600 | -5.15% | 63,200 | 789億320万 | +0.68% |
| 12/17 | 11,310 | 12,240 | 11,310 | 12,230 | +7.28% | 58,100 | 831億8846万 | +6.54% |
| 12/16 | 11,950 | 12,030 | 11,310 | 11,400 | -4.92% | 46,500 | 775億4280万 | -0.17% |
| 12/15 | 11,550 | 12,000 | 11,500 | 11,990 | +2.48% | 36,000 | 815億5598万 | +5.28% |
| 12/12 | 12,080 | 12,080 | 11,700 | 11,700 | -1.93% | 48,400 | 795億8340万 | +3.46% |
| 12/11 | 12,130 | 12,160 | 11,750 | 11,930 | -1.65% | 49,400 | 811億4786万 | +6.13% |
| 12/10 | 12,520 | 12,520 | 11,930 | 12,130 | -0.74% | 51,200 | 825億826万 | +8.83% |
| 12/09 | 12,100 | 12,600 | 12,080 | 12,220 | +0.16% | 70,600 | 831億2044万 | +10.47% |
| 12/08 | 11,970 | 12,390 | 11,860 | 12,200 | +4.54% | 62,200 | 829億8440万 | +11.41% |
| 12/05 | 11,550 | 11,920 | 11,450 | 11,670 | +1.04% | 44,700 | 793億7934万 | +7.67% |
| 12/04 | 11,730 | 11,840 | 11,430 | 11,550 | -0.86% | 37,800 | 785億6310万 | +8.07% |
| 12/03 | 11,720 | 11,800 | 11,420 | 11,650 | -0.43% | 43,500 | 792億4330万 | +10.42% |
| 12/02 | 11,650 | 11,890 | 11,420 | 11,700 | -0.59% | 39,700 | 795億8340万 | +12.4% |
| 12/01 | 11,860 | 12,000 | 11,610 | 11,770 | +0.6% | 45,400 | 800億5954万 | +14.9% |
| 11/28 | 11,360 | 11,820 | 11,350 | 11,700 | +2.99% | 38,900 | 795億8340万 | +16.21% |
| 11/27 | 10,760 | 11,440 | 10,700 | 11,360 | +4.6% | 52,100 | 772億7072万 | +14.82% |
| 11/26 | 10,590 | 10,900 | 10,590 | 10,860 | +1.78% | 30,400 | 738億6972万 | +11.61% |
| 11/25 | 11,050 | 11,300 | 10,540 | 10,670 | +1.33% | 50,600 | 725億7734万 | +11.27% |
| 11/21 | （IR情報）17:45 エッジAI推論向けNPU 取扱いに関するお知らせ |
| 11/21 | 11,440 | 11,440 | 10,400 | 10,530 | -12.54% | 151,000 | 716億2506万 | +11.43% |
| 11/20 | 11,610 | 12,610 | 11,540 | 12,040 | +9.26% | 118,600 | 818億9608万 | +29.21% |
| 11/19 | 10,830 | 11,140 | 10,630 | 11,020 | +0.09% | 70,900 | 749億5804万 | +20.78% |
| 11/18 | 11,050 | 11,160 | 10,760 | 11,010 | -1.61% | 64,100 | 748億9002万 | +22.82% |
| 11/17 | 10,850 | 11,190 | 10,620 | 11,190 | +3.13% | 47,500 | 761億1438万 | +27.01% |
| 11/14 | 10,810 | 10,990 | 10,700 | 10,850 | -1.99% | 33,900 | 738億170万 | +25.43% |
| 11/13 | 10,540 | 11,110 | 10,330 | 11,070 | +5.03% | 57,400 | 752億9814万 | +30.3% |
| 11/12 | 10,580 | 10,680 | 10,400 | 10,540 | -1.77% | 34,100 | 716億9308万 | +26.5% |
| 11/11 | 10,850 | 10,970 | 10,460 | 10,730 | +0.85% | 76,700 | 729億8546万 | +31% |
| 11/10 | 10,300 | 10,680 | 10,200 | 10,640 | +6.51% | 49,000 | 723億7328万 | +32.37% |
| 11/07 | 9,820 | 10,000 | 9,730 | 9,990 | -0.1% | 27,500 | 679億5198万 | +26.74% |
| 11/06 | 9,800 | 10,100 | 9,470 | 10,000 | +4.49% | 60,100 | 680億2000万 | +29.03% |
| 11/05 | 9,720 | 9,790 | 9,100 | 9,570 | -4.49% | 76,600 | 650億9514万 | +25.56% |
| 11/04 | 9,700 | 10,290 | 9,580 | 10,020 | +6.14% | 87,000 | 681億5604万 | +33.48% |
| 10/31 | 9,550 | 9,730 | 9,130 | 9,440 | +0.43% | 135,400 | 642億1088万 | +27.95% |
| 10/30 | （IR情報）13:02 2026年3月期第2四半期(中間期)決算説明会資料 |
| 10/30 | （IR情報）13:00 業績予想および配当予想の修正(増配)に関するお知らせ |
| 10/30 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 7,900 | 9,400 | 7,870 | 9,400 | +18.99% | 38,200 | 639億3880万 | +29.23% |
| 10/29 | 8,160 | 8,210 | 7,850 | 7,900 | -2.71% | 25,800 | 537億3580万 | +10.18% |
| 10/28 | 8,080 | 8,280 | 7,950 | 8,120 | +0.12% | 41,100 | 552億3224万 | +13.98% |
| 10/27 | 7,710 | 8,130 | 7,710 | 8,110 | +7.28% | 57,100 | 551億6422万 | +14.76% |
| 10/24 | 7,390 | 7,620 | 7,390 | 7,560 | +2.58% | 27,200 | 514億2312万 | +7.89% |
| 10/23 | 7,280 | 7,390 | 7,280 | 7,370 | 0% | 11,000 | 501億3074万 | +5.74% |
| 10/22 | 7,260 | 7,370 | 7,240 | 7,370 | +1.66% | 14,700 | 501億3074万 | +6.21% |
| 10/21 | 7,300 | 7,380 | 7,250 | 7,250 | -1.23% | 11,500 | 493億1450万 | +4.98% |
| 10/20 | 7,240 | 7,340 | 7,210 | 7,340 | +2.23% | 14,500 | 499億2668万 | +6.7% |
| 10/17 | 7,230 | 7,230 | 7,140 | 7,180 | -0.69% | 9,300 | 488億3836万 | +4.94% |
| 10/16 | 7,230 | 7,240 | 7,160 | 7,230 | +0.42% | 11,700 | 491億7846万 | +6.17% |
| 10/15 | 7,030 | 7,220 | 7,030 | 7,200 | +2.42% | 14,600 | 489億7440万 | +6.29% |
| 10/14 | 7,000 | 7,090 | 6,980 | 7,030 | -1.54% | 22,400 | 478億1806万 | +4.3% |
| 10/10 | 7,100 | 7,230 | 7,070 | 7,140 | -0.83% | 24,400 | 485億6628万 | +6.42% |
| 10/09 | 7,050 | 7,200 | 7,050 | 7,200 | +2.71% | 27,900 | 489億7440万 | +7.91% |
| 10/08 | 6,980 | 7,030 | 6,910 | 7,010 | +0.57% | 15,000 | 476億8202万 | +5.68% |
| 10/07 | 7,050 | 7,060 | 6,940 | 6,970 | -0.43% | 21,800 | 474億994万 | +5.57% |
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。
