| 2026 |
| 03/06 | 1,584 | 1,636 | 1,581 | 1,625 | +0.49% | 622,400 | 2751億5936万 | -1.16% |
| 03/05 | 1,631 | 1,670 | 1,604 | 1,617 | +1.63% | 731,500 | 2738億473万 | -1.04% |
| 03/04 | 1,624 | 1,669 | 1,566 | 1,591 | -6.63% | 1,101,000 | 2694億218万 | -2.09% |
| 03/04 | （空売り報告）Barclays Bank PLC 159,572株（0.09%）-0.58%義務消失 |
| 03/03 | 1,760 | 1,780 | 1,692 | 1,704 | -3.95% | 689,600 | 2885億3634万 | +5.32% |
| 03/02 | 1,730 | 1,785 | 1,718 | 1,774 | +1.14% | 982,700 | 3003億8936万 | +10.46% |
| 02/27 | 1,730 | 1,763 | 1,721 | 1,754 | +1.27% | 920,500 | 2970億278万 | +10.25% |
| 02/26 | 1,768 | 1,770 | 1,727 | 1,732 | -2.04% | 934,800 | 2932億7754万 | +9.83% |
| 02/25 | 1,780 | 1,786 | 1,744 | 1,768 | +0.45% | 886,300 | 2993億7338万 | +13.04% |
| 02/24 | 1,749 | 1,767 | 1,719 | 1,760 | +2.8% | 1,104,500 | 2980億1875万 | +13.55% |
| 02/20 | 1,686 | 1,715 | 1,672 | 1,712 | +0.59% | 980,100 | 2898億9097万 | +11.39% |
| 02/19 | 1,696 | 1,738 | 1,689 | 1,702 | +2.04% | 1,448,000 | 2881億9768万 | +11.53% |
| 02/18 | 1,662 | 1,676 | 1,636 | 1,668 | +2.14% | 1,232,200 | 2824億4050万 | +10.24% |
| 02/17 | 1,580 | 1,643 | 1,550 | 1,633 | +4.01% | 1,480,600 | 2765億1399万 | +8.79% |
| 02/16 | 1,568 | 1,588 | 1,556 | 1,570 | +0.13% | 770,500 | 2658億4627万 | +5.37% |
| 02/13 | 1,566 | 1,605 | 1,556 | 1,568 | -0.88% | 1,512,400 | 2655億761万 | +5.95% |
| 02/12 | 1,530 | 1,632 | 1,526 | 1,582 | +4.35% | 2,673,700 | 2678億7822万 | +7.55% |
| 02/10 | （IR情報）11:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）11:30 2025年12月期_決算説明資料 |
| 02/10 | 1,735 | 1,757 | 1,477 | 1,516 | -12.77% | 6,329,800 | 2567億251万 | +3.69% |
| 02/09 | 1,741 | 1,754 | 1,722 | 1,738 | +2.18% | 988,100 | 2942億9352万 | +19.53% |
| 02/06 | 1,663 | 1,712 | 1,652 | 1,701 | +1.43% | 867,700 | 2880億2835万 | +18.37% |
| 02/05 | 1,686 | 1,703 | 1,664 | 1,677 | +0.12% | 1,050,700 | 2839億6446万 | +17.93% |
| 02/04 | 1,630 | 1,689 | 1,627 | 1,675 | +3.01% | 1,235,600 | 2836億2580万 | +18.88% |
| 02/03 | 1,572 | 1,628 | 1,566 | 1,626 | +3.3% | 1,602,300 | 2753億2869万 | +16.64% |
| 02/02 | 1,461 | 1,588 | 1,457 | 1,574 | +9.99% | 3,635,200 | 2665億2359万 | +13.89% |
| 01/30 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 01/30 | 1,419 | 1,436 | 1,405 | 1,431 | +2.36% | 615,600 | 2423億956万 | +4.3% |
| 01/29 | 1,380 | 1,400 | 1,371 | 1,398 | +1.53% | 609,100 | 2367億2171万 | +2.34% |
| 01/28 | 1,390 | 1,397 | 1,377 | 1,377 | -1.64% | 505,600 | 2331億6581万 | +1.1% |
| 01/27 | 1,397 | 1,404 | 1,378 | 1,400 | -0.43% | 449,700 | 2370億6037万 | +3.09% |
| 01/26 | 1,397 | 1,413 | 1,394 | 1,406 | -0.21% | 662,600 | 2380億7634万 | +3.84% |
| 01/23 | 1,410 | 1,411 | 1,393 | 1,409 | +0.5% | 329,200 | 2385億8433万 | +4.45% |
| 01/22 | 1,400 | 1,415 | 1,396 | 1,402 | +0.5% | 443,500 | 2373億9903万 | +4.16% |
| 01/21 | 1,376 | 1,402 | 1,372 | 1,395 | -0.78% | 423,000 | 2362億1373万 | +3.95% |
| 01/20 | 1,417 | 1,424 | 1,397 | 1,406 | -1.26% | 540,300 | 2380億7634万 | +5.16% |
| 01/19 | 1,421 | 1,430 | 1,406 | 1,424 | -1.11% | 360,700 | 2411億2426万 | +6.83% |
| 01/16 | 1,420 | 1,440 | 1,406 | 1,440 | +1.12% | 693,800 | 2438億3352万 | +8.52% |
| 01/15 | 1,393 | 1,429 | 1,393 | 1,424 | +2.23% | 746,000 | 2411億2426万 | +7.8% |
| 01/15 | （空売り報告）Barclays Bank PLC 1,139,072株（0.67%）-0.23% |
| 01/14 | 1,380 | 1,394 | 1,372 | 1,393 | +1.83% | 710,100 | 2358億7507万 | +6.01% |
| 01/14 | （空売り報告）Barclays Bank PLC 1,537,472株（0.9%）+0.1% |
| 01/13 | 1,385 | 1,410 | 1,360 | 1,368 | +1.79% | 1,295,600 | 2316億4185万 | +4.51% |
| 01/09 | 1,340 | 1,360 | 1,338 | 1,344 | +0.45% | 509,500 | 2275億7795万 | +2.99% |
| 01/08 | 1,340 | 1,354 | 1,327 | 1,338 | -0.22% | 590,600 | 2265億6198万 | +2.76% |
| 01/07 | 1,338 | 1,355 | 1,328 | 1,341 | 0% | 686,500 | 2270億6997万 | +3.31% |
| 01/06 | 1,324 | 1,347 | 1,322 | 1,341 | +1.98% | 804,100 | 2270億6997万 | +3.55% |
| 01/06 | （空売り報告）Barclays Bank PLC 1,365,772株（0.8%）-0.17% |
| 01/05 | 1,324 | 1,329 | 1,310 | 1,315 | +0.31% | 536,000 | 2226億6742万 | +1.86% |
| 01/05 | （空売り報告）Barclays Bank PLC 1,654,972株（0.97%）-0.05% |
| 2025 |
| 12/30 | 1,330 | 1,335 | 1,311 | 1,311 | -1.43% | 557,400 | 2219億9010万 | +1.79% |
| 12/30 | （空売り報告）Barclays Bank PLC 1,729,972株（1.02%）+0.1% |
| 12/29 | 1,330 | 1,338 | 1,319 | 1,330 | -1.34% | 878,000 | 2252億735万 | +3.5% |
| 12/26 | 1,330 | 1,364 | 1,324 | 1,348 | +2.12% | 1,820,400 | 2282億5527万 | +5.31% |
| 12/25 | 1,320 | 1,323 | 1,308 | 1,320 | +0.76% | 666,100 | 2235億1406万 | +3.53% |
| 12/24 | （IR情報）16:00 マイクロデバイス事業の構造改革に伴う早期退職優遇制度の実施に関するお知らせ |
| 12/24 | 1,313 | 1,331 | 1,310 | 1,310 | -0.76% | 657,400 | 2218億2077万 | +3.07% |
| 12/24 | （空売り報告）Barclays Bank PLC 1,569,572株（0.92%）+0.31% |
| 12/23 | 1,307 | 1,322 | 1,305 | 1,320 | +1.62% | 573,400 | 2235億1406万 | +4.27% |
| 12/22 | 1,311 | 1,311 | 1,294 | 1,299 | +0.46% | 877,600 | 2199億5816万 | +2.85% |
| 12/22 | （空売り報告）Barclays Bank PLC 1,036,772株（0.61%）再IN |
| 12/19 | 1,285 | 1,294 | 1,278 | 1,293 | +0.62% | 577,200 | 2189億4218万 | +2.62% |
| 12/18 | 1,285 | 1,291 | 1,275 | 1,285 | -0.62% | 435,100 | 2175億8755万 | +2.07% |
| 12/17 | 1,291 | 1,305 | 1,278 | 1,293 | +0.62% | 619,000 | 2189億4218万 | +2.78% |
| 12/16 | 1,316 | 1,317 | 1,284 | 1,285 | -2.95% | 734,300 | 2175億8755万 | +2.31% |
| 12/15 | 1,298 | 1,325 | 1,295 | 1,324 | +1.3% | 649,200 | 2241億9138万 | +5.41% |
| 12/12 | 1,288 | 1,309 | 1,284 | 1,307 | +2.59% | 652,000 | 2213億1279万 | +4.23% |
| 12/11 | 1,301 | 1,304 | 1,274 | 1,274 | -1.85% | 500,800 | 2157億2494万 | +1.84% |
| 12/10 | 1,285 | 1,309 | 1,285 | 1,298 | +1.56% | 880,800 | 2197億8883万 | +4.01% |
| 12/09 | 1,278 | 1,280 | 1,270 | 1,278 | +0.08% | 398,100 | 2164億225万 | +2.65% |
| 12/08 | 1,270 | 1,281 | 1,270 | 1,277 | +1.43% | 683,600 | 2162億3292万 | +2.82% |
| 12/05 | 1,261 | 1,281 | 1,252 | 1,259 | -1.49% | 592,900 | 2131億8500万 | +1.53% |
| 12/04 | 1,270 | 1,293 | 1,264 | 1,278 | +0.87% | 702,400 | 2164億225万 | +3.31% |
| 12/03 | 1,256 | 1,273 | 1,253 | 1,267 | +1.2% | 810,400 | 2145億3963万 | +2.59% |
| 12/02 | 1,252 | 1,267 | 1,243 | 1,252 | 0% | 451,900 | 2119億9970万 | +1.46% |
| 12/01 | 1,275 | 1,284 | 1,252 | 1,252 | -1.11% | 636,800 | 2119億9970万 | +1.54% |
| 11/28 | 1,250 | 1,270 | 1,247 | 1,266 | +2.76% | 569,300 | 2143億7031万 | +2.84% |
| 11/27 | （IR情報）16:00 役員の異動に関するお知らせ |
| 11/27 | （IR情報）16:00 (開示事項の経過)無線・通信事業の構造改革に伴う早期退職優遇制度の実施結果に関するお知らせ |
| 11/27 | 1,252 | 1,252 | 1,232 | 1,232 | -1.04% | 422,700 | 2086億1312万 | +0.33% |
| 11/26 | 1,233 | 1,252 | 1,229 | 1,245 | +1.38% | 965,900 | 2108億1440万 | +1.55% |
| 11/25 | 1,232 | 1,236 | 1,222 | 1,228 | +0.82% | 557,900 | 2079億3581万 | +0.41% |
| 11/21 | 1,201 | 1,223 | 1,201 | 1,218 | -0.16% | 747,400 | 2062億4252万 | -0.16% |
| 11/20 | 1,239 | 1,239 | 1,212 | 1,220 | +1.33% | 583,900 | 2065億8118万 | +0.16% |
| 11/19 | 1,210 | 1,216 | 1,188 | 1,204 | +0.08% | 832,400 | 2038億7192万 | -0.99% |
| 11/18 | 1,221 | 1,224 | 1,197 | 1,203 | -2.27% | 767,100 | 2037億259万 | -0.82% |
| 11/17 | 1,235 | 1,242 | 1,219 | 1,231 | 0% | 703,300 | 2084億4380万 | +1.4% |
| 11/14 | 1,237 | 1,245 | 1,220 | 1,231 | -2.38% | 843,600 | 2084億4380万 | +1.4% |
| 11/13 | 1,266 | 1,275 | 1,256 | 1,261 | -0.16% | 501,100 | 2135億2366万 | +3.96% |
| 11/12 | 1,250 | 1,274 | 1,244 | 1,263 | +0.8% | 825,800 | 2138億6232万 | +4.29% |
| 11/11 | 1,266 | 1,269 | 1,237 | 1,253 | -1.73% | 895,600 | 2121億6903万 | +3.81% |
| 11/10 | 1,250 | 1,290 | 1,249 | 1,275 | -0.93% | 1,472,900 | 2158億9426万 | +6.07% |
| 11/07 | （IR情報）11:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/07 | 1,198 | 1,288 | 1,172 | 1,287 | +5.75% | 2,168,700 | 2179億2621万 | +7.7% |
| 11/06 | 1,224 | 1,224 | 1,203 | 1,217 | +1.5% | 618,400 | 2060億7319万 | +2.44% |
| 11/05 | 1,201 | 1,209 | 1,165 | 1,199 | -1.64% | 869,600 | 2030億2527万 | +1.18% |
| 11/04 | 1,220 | 1,239 | 1,216 | 1,219 | 0% | 744,500 | 2064億1185万 | +3.04% |
| 10/31 | 1,221 | 1,221 | 1,204 | 1,219 | -0.16% | 625,700 | 2064億1185万 | +3.22% |
| 10/30 | 1,200 | 1,222 | 1,196 | 1,221 | +2.09% | 502,500 | 2067億5051万 | +3.65% |
| 10/29 | 1,211 | 1,217 | 1,193 | 1,196 | -1.16% | 578,300 | 2025億1729万 | +1.7% |
| 10/28 | 1,237 | 1,250 | 1,210 | 1,210 | -3.28% | 901,200 | 2048億8789万 | +3.07% |
| 10/27 | 1,240 | 1,253 | 1,231 | 1,251 | +2.12% | 886,200 | 2118億3037万 | +6.83% |
| 10/24 | 1,211 | 1,237 | 1,211 | 1,225 | +1.24% | 764,700 | 2074億2782万 | +4.88% |
| 10/23 | 1,180 | 1,210 | 1,172 | 1,210 | +1.68% | 924,000 | 2048億8789万 | +3.86% |
| 10/22 | 1,166 | 1,198 | 1,165 | 1,190 | +1.36% | 909,300 | 2015億131万 | +2.23% |
| 10/21 | 1,170 | 1,182 | 1,170 | 1,174 | +1.03% | 637,800 | 1987億9205万 | +0.95% |
| 10/20 | 1,176 | 1,176 | 1,160 | 1,162 | +0.26% | 513,400 | 1967億6011万 | 0% |
| 10/17 | 1,159 | 1,163 | 1,153 | 1,159 | -1.19% | 402,600 | 1962億5212万 | -0.34% |
| 10/16 | 1,180 | 1,198 | 1,168 | 1,173 | +0.51% | 474,400 | 1986億2272万 | +0.77% |
| 10/15 | 1,157 | 1,172 | 1,154 | 1,167 | +2.28% | 602,500 | 1976億675万 | +0.26% |
| 10/14 | 1,188 | 1,198 | 1,138 | 1,141 | -5.47% | 1,029,000 | 1932億420万 | -1.98% |
| 10/10 | 1,224 | 1,233 | 1,195 | 1,207 | -2.66% | 841,200 | 2043億7990万 | +3.69% |
| 10/09 | 1,226 | 1,246 | 1,219 | 1,240 | +2.23% | 954,900 | 2099億6776万 | +6.71% |
| 10/08 | 1,200 | 1,221 | 1,192 | 1,213 | +0.17% | 969,000 | 2053億9588万 | +4.66% |
| 10/07 | 1,160 | 1,216 | 1,159 | 1,211 | +4.94% | 1,646,600 | 2050億5722万 | +4.67% |
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。
