| 2026 |
| 03/06 | 1,950 | 1,952 | 1,937 | 1,943 | -0.36% | 21,000 | 292億758万 | +0.78% |
| 03/05 | 1,950 | 1,965 | 1,949 | 1,950 | +0.88% | 32,600 | 293億1280万 | +1.3% |
| 03/04 | 1,935 | 1,944 | 1,921 | 1,933 | -0.57% | 33,600 | 290億5725万 | +0.62% |
| 03/03 | 1,952 | 1,969 | 1,941 | 1,944 | -0.61% | 41,700 | 292億2261万 | +1.25% |
| 03/02 | 1,960 | 1,969 | 1,952 | 1,956 | -0.81% | 49,600 | 294億300万 | +1.98% |
| 02/27 | 1,960 | 1,972 | 1,956 | 1,972 | +0.97% | 43,500 | 296億4351万 | +2.92% |
| 02/26 | 1,955 | 1,960 | 1,951 | 1,953 | -0.1% | 47,000 | 293億5790万 | +2.09% |
| 02/25 | 1,950 | 1,955 | 1,946 | 1,955 | +0.57% | 29,100 | 293億8796万 | +2.25% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 89,379株（0.59%）-0.09% |
| 02/24 | 1,943 | 1,950 | 1,929 | 1,944 | +0.52% | 37,300 | 292億2261万 | +1.78% |
| 02/20 | 1,930 | 1,935 | 1,921 | 1,934 | +0.21% | 23,600 | 290億7229万 | +1.31% |
| 02/19 | 1,934 | 1,944 | 1,922 | 1,930 | 0% | 29,100 | 290億1216万 | +1.1% |
| 02/18 | 1,933 | 1,940 | 1,930 | 1,930 | -0.1% | 16,500 | 290億1216万 | +1.15% |
| 02/17 | 1,944 | 1,944 | 1,931 | 1,932 | -0.67% | 17,700 | 290億4222万 | +1.26% |
| 02/16 | 1,937 | 1,948 | 1,933 | 1,945 | +0.62% | 31,900 | 292億3764万 | +1.94% |
| 02/13 | 1,936 | 1,939 | 1,922 | 1,933 | -0.1% | 26,600 | 290億5725万 | +1.42% |
| 02/12 | 1,933 | 1,937 | 1,930 | 1,935 | +0.57% | 28,700 | 290億8732万 | +1.52% |
| 02/10 | 1,920 | 1,937 | 1,915 | 1,924 | +0.31% | 30,200 | 289億2197万 | +1% |
| 02/09 | 1,929 | 1,935 | 1,915 | 1,918 | -0.21% | 36,800 | 288億3177万 | +0.68% |
| 02/06 | 1,905 | 1,924 | 1,905 | 1,922 | +0.95% | 21,800 | 288億9190万 | +0.89% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 103,279株（0.68%）-0.02% |
| 02/05 | 1,905 | 1,923 | 1,900 | 1,904 | +0.42% | 70,800 | 286億2132万 | 0% |
| 02/05 | （空売り報告）Nomura International plc 175,980株（1.17%）-0.04% |
| 02/05 | （空売り報告）Barclays Capital Securities Ltd 118,049株（0.78%）-0.02% |
| 02/04 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 1,880 | 1,932 | 1,880 | 1,896 | +0.74% | 100,500 | 285億106万 | -0.42% |
| 02/03 | 1,887 | 1,893 | 1,882 | 1,882 | -0.26% | 26,600 | 282億9061万 | -1.16% |
| 02/02 | 1,893 | 1,899 | 1,885 | 1,887 | +0.11% | 44,100 | 283億6577万 | -0.94% |
| 02/02 | （空売り報告）Nomura International plc 182,824株（1.21%）+0.09% |
| 01/30 | 1,895 | 1,898 | 1,881 | 1,885 | 0% | 42,700 | 283億3571万 | -1.05% |
| 01/29 | 1,873 | 1,887 | 1,859 | 1,885 | +1.07% | 62,300 | 283億3571万 | -1.05% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 121,349株（0.8%）+0.1% |
| 01/28 | 1,872 | 1,872 | 1,861 | 1,865 | -0.43% | 39,800 | 280億3506万 | -2.15% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 105,679株（0.7%）+0.06% |
| 01/27 | 1,885 | 1,885 | 1,872 | 1,873 | -0.9% | 62,000 | 281億5532万 | -1.78% |
| 01/27 | （空売り報告）Nomura International plc 168,566株（1.12%）+0.1% |
| 01/26 | 1,901 | 1,901 | 1,890 | 1,890 | -0.63% | 68,500 | 284億1087万 | -0.89% |
| 01/26 | （空売り報告）Nomura International plc 154,582株（1.02%）+0.12% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 96,779株（0.64%）+0.1% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 105,749株（0.7%）+0.07% |
| 01/23 | 1,905 | 1,906 | 1,900 | 1,902 | -0.16% | 25,300 | 285億9126万 | -0.26% |
| 01/23 | （空売り報告）Nomura International plc 135,722株（0.9%）+0.04% |
| 01/22 | 1,901 | 1,908 | 1,900 | 1,905 | +0.21% | 15,800 | 286億3635万 | -0.05% |
| 01/21 | 1,911 | 1,911 | 1,900 | 1,901 | -0.52% | 40,100 | 285億7622万 | -0.21% |
| 01/21 | （空売り報告）Nomura International plc 130,170株（0.86%）+0.15% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 81,579株（0.54%）新規 |
| 01/20 | 1,919 | 1,921 | 1,908 | 1,911 | -0.42% | 42,100 | 287億2655万 | +0.31% |
| 01/19 | 1,925 | 1,928 | 1,915 | 1,919 | -0.16% | 21,900 | 288億4680万 | +0.79% |
| 01/19 | （空売り報告）Nomura International plc 107,774株（0.71%）+0.1% |
| 01/16 | 1,925 | 1,926 | 1,916 | 1,922 | -0.16% | 27,200 | 288億9190万 | +0.95% |
| 01/15 | 1,920 | 1,932 | 1,920 | 1,925 | +0.36% | 19,800 | 289億3700万 | +1.16% |
| 01/14 | 1,923 | 1,923 | 1,917 | 1,918 | -0.1% | 20,600 | 288億3177万 | +0.79% |
| 01/13 | 1,926 | 1,928 | 1,911 | 1,920 | -0.31% | 39,600 | 288億6184万 | +0.89% |
| 01/09 | 1,915 | 1,926 | 1,915 | 1,926 | +0.73% | 19,200 | 289億5203万 | +1.21% |
| 01/08 | 1,918 | 1,919 | 1,912 | 1,912 | -0.31% | 19,000 | 287億4158万 | +0.42% |
| 01/07 | 1,920 | 1,926 | 1,915 | 1,918 | -0.42% | 19,000 | 288億3177万 | +0.68% |
| 01/06 | 1,915 | 1,926 | 1,915 | 1,926 | +0.57% | 17,300 | 289億5203万 | +1% |
| 01/05 | 1,908 | 1,915 | 1,905 | 1,915 | +0.58% | 18,300 | 287億8668万 | +0.37% |
| 2025 |
| 12/30 | 1,912 | 1,912 | 1,904 | 1,904 | -0.37% | 13,400 | 286億2132万 | -0.26% |
| 12/29 | 1,905 | 1,911 | 1,902 | 1,911 | +0.42% | 24,500 | 287億2655万 | +0.05% |
| 12/29 | （空売り報告）Nomura International plc 92,283株（0.61%）+0.1% |
| 12/29 | （空売り報告）Barclays Capital Securities Ltd 95,449株（0.63%）+0.04% |
| 12/26 | 1,903 | 1,908 | 1,903 | 1,903 | 0% | 16,800 | 286億629万 | -0.42% |
| 12/25 | 1,895 | 1,907 | 1,893 | 1,903 | +0.63% | 21,000 | 286億629万 | -0.47% |
| 12/24 | 1,891 | 1,896 | 1,891 | 1,891 | 0% | 13,100 | 284億2590万 | -1.15% |
| 12/24 | （空売り報告）Barclays Capital Securities Ltd 90,149株（0.59%）-0.01% |
| 12/23 | 1,892 | 1,897 | 1,889 | 1,891 | +0.05% | 19,300 | 284億2590万 | -1.25% |
| 12/22 | 1,899 | 1,901 | 1,888 | 1,890 | -0.37% | 25,200 | 284億1087万 | -1.41% |
| 12/22 | （空売り報告）Barclays Capital Securities Ltd 91,249株（0.6%）+0.1% |
| 12/19 | 1,894 | 1,899 | 1,892 | 1,897 | +0.32% | 15,700 | 285億1610万 | -1.09% |
| 12/18 | 1,883 | 1,894 | 1,881 | 1,891 | +0.59% | 23,700 | 284億2590万 | -1.51% |
| 12/17 | 1,891 | 1,891 | 1,880 | 1,880 | -0.27% | 21,800 | 282億6055万 | -2.19% |
| 12/16 | 1,895 | 1,898 | 1,885 | 1,885 | -0.26% | 38,300 | 283億3571万 | -2.08% |
| 12/15 | 1,882 | 1,894 | 1,882 | 1,890 | +0.48% | 24,900 | 284億1087万 | -1.92% |
| 12/12 | 1,892 | 1,899 | 1,880 | 1,881 | -0.42% | 42,100 | 282億7558万 | -2.49% |
| 12/12 | （空売り報告）Nomura International plc 77,573株（0.51%）新規 |
| 12/11 | 1,910 | 1,910 | 1,889 | 1,889 | -0.84% | 63,100 | 283億9584万 | -2.23% |
| 12/10 | 1,905 | 1,910 | 1,905 | 1,905 | +0.11% | 18,500 | 286億3635万 | -1.5% |
| 12/09 | 1,912 | 1,915 | 1,903 | 1,903 | -0.47% | 30,100 | 286億629万 | -1.65% |
| 12/08 | 1,914 | 1,922 | 1,911 | 1,912 | -0.05% | 15,200 | 287億4158万 | -1.29% |
| 12/05 | 1,923 | 1,923 | 1,912 | 1,913 | -0.42% | 24,700 | 287億5661万 | -1.34% |
| 12/04 | 1,924 | 1,927 | 1,920 | 1,921 | -0.1% | 27,100 | 288億7687万 | -1.03% |
| 12/04 | （空売り報告）Barclays Capital Securities Ltd 75,549株（0.5%）再IN |
| 12/03 | 1,938 | 1,938 | 1,923 | 1,923 | -0.77% | 27,400 | 289億693万 | -1.08% |
| 12/02 | 1,942 | 1,942 | 1,936 | 1,938 | -0.15% | 15,000 | 291億3242万 | -0.46% |
| 12/01 | 1,966 | 1,966 | 1,941 | 1,941 | -1.27% | 23,500 | 291億7751万 | -0.46% |
| 11/28 | 1,947 | 1,971 | 1,947 | 1,966 | +0.87% | 26,100 | 295億5332万 | +0.67% |
| 11/27 | 1,945 | 1,954 | 1,943 | 1,949 | +0.26% | 13,900 | 292億9777万 | -0.26% |
| 11/26 | 1,930 | 1,944 | 1,930 | 1,944 | +0.47% | 16,500 | 292億2261万 | -0.61% |
| 11/25 | 1,939 | 1,946 | 1,930 | 1,935 | -0.21% | 25,700 | 290億8732万 | -1.17% |
| 11/21 | 1,920 | 1,939 | 1,920 | 1,939 | +1.09% | 24,400 | 291億4745万 | -1.07% |
| 11/21 | （空売り報告）Barclays Capital Securities Ltd 73,149株（0.48%）-0.03%義務消失 |
| 11/20 | 1,928 | 1,928 | 1,918 | 1,918 | -0.47% | 32,800 | 288億3177万 | -2.24% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 76,949株（0.51%）新規 |
| 11/19 | 1,940 | 1,942 | 1,927 | 1,927 | -0.67% | 27,200 | 289億6706万 | -1.88% |
| 11/18 | 1,941 | 1,948 | 1,939 | 1,940 | -0.05% | 22,700 | 291億6248万 | -1.32% |
| 11/17 | 1,934 | 1,946 | 1,934 | 1,941 | +0.41% | 22,000 | 291億7751万 | -1.32% |
| 11/14 | 1,950 | 1,952 | 1,929 | 1,933 | -0.36% | 28,900 | 290億5725万 | -1.83% |
| 11/13 | 1,934 | 1,953 | 1,934 | 1,940 | +0.36% | 21,200 | 291億6248万 | -1.57% |
| 11/12 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 1,944 | 1,961 | 1,920 | 1,933 | -0.72% | 40,300 | 290億5725万 | -2.03% |
| 11/11 | 1,949 | 1,952 | 1,939 | 1,947 | -0.15% | 17,100 | 292億6771万 | -1.42% |
| 11/10 | 1,946 | 1,950 | 1,943 | 1,950 | +0.1% | 15,400 | 293億1280万 | -1.37% |
| 11/07 | 1,935 | 1,948 | 1,935 | 1,948 | +0.67% | 10,000 | 292億8274万 | -1.52% |
| 11/06 | 1,939 | 1,944 | 1,935 | 1,935 | -0.21% | 14,900 | 290億8732万 | -2.22% |
| 11/05 | 1,950 | 1,959 | 1,938 | 1,939 | -0.46% | 22,800 | 291億4745万 | -2.17% |
| 11/04 | 1,946 | 1,958 | 1,936 | 1,948 | +0.1% | 19,300 | 292億8274万 | -1.86% |
| 10/31 | 1,960 | 1,961 | 1,946 | 1,946 | -0.71% | 32,300 | 292億5267万 | -2.11% |
| 10/30 | 1,969 | 1,969 | 1,959 | 1,960 | -0.46% | 28,100 | 294億6312万 | -1.61% |
| 10/29 | 1,981 | 1,983 | 1,969 | 1,969 | -0.96% | 21,100 | 295億9841万 | -1.25% |
| 10/28 | 2,002 | 2,004 | 1,988 | 1,988 | -1.19% | 14,100 | 298億8403万 | -0.4% |
| 10/27 | 2,001 | 2,012 | 1,998 | 2,012 | +0.55% | 10,400 | 302億4480万 | +0.7% |
| 10/24 | 2,009 | 2,010 | 1,998 | 2,001 | -0.4% | 12,000 | 300億7945万 | +0.2% |
| 10/23 | 2,006 | 2,014 | 2,006 | 2,009 | +0.15% | 11,800 | 301億9970万 | +0.55% |
| 10/22 | 1,998 | 2,006 | 1,996 | 2,006 | +0.6% | 11,300 | 301億5461万 | +0.4% |
| 10/21 | 1,991 | 1,996 | 1,990 | 1,994 | +0.2% | 6,300 | 299億7422万 | -0.2% |
| 10/20 | 1,994 | 1,996 | 1,990 | 1,990 | +0.1% | 7,600 | 299億1409万 | -0.45% |
| 10/17 | 1,982 | 1,989 | 1,981 | 1,988 | +0.4% | 10,700 | 298億8403万 | -0.55% |
| 10/16 | 1,980 | 1,987 | 1,980 | 1,980 | 0% | 10,300 | 297億6377万 | -1% |
| 10/15 | 1,970 | 1,983 | 1,970 | 1,980 | +0.56% | 12,900 | 297億6377万 | -1.05% |
| 10/14 | 1,969 | 1,974 | 1,958 | 1,969 | -0.1% | 25,600 | 295億9841万 | -1.65% |
| 10/10 | 1,980 | 1,981 | 1,971 | 1,971 | -0.66% | 29,100 | 296億2848万 | -1.6% |
| 10/09 | 1,990 | 1,994 | 1,984 | 1,984 | -0.4% | 16,400 | 298億2390万 | -1.05% |
| 10/08 | 1,990 | 1,998 | 1,990 | 1,992 | +0.1% | 10,200 | 299億4416万 | -0.7% |
| 10/07 | 1,985 | 1,995 | 1,984 | 1,990 | +0.25% | 11,900 | 299億1409万 | -0.8% |
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。
