| 2026 |
| 03/05 | 6,644 | 6,695 | 6,493 | 6,493 | -1.81% | 492,700 | 5194億5038万 | -8.1% |
| 03/04 | 6,590 | 6,664 | 6,510 | 6,613 | -0.8% | 435,500 | 5290億5058万 | -6.58% |
| 03/03 | 6,671 | 6,682 | 6,530 | 6,666 | -2.81% | 713,900 | 5332億9066万 | -6.01% |
| 03/02 | 6,936 | 6,936 | 6,833 | 6,859 | -1.14% | 380,500 | 5487億3097万 | -3.31% |
| 02/27 | 6,922 | 6,994 | 6,904 | 6,938 | +0.89% | 291,300 | 5550億5110万 | -2.2% |
| 02/26 | 6,980 | 6,985 | 6,876 | 6,877 | -0.92% | 453,300 | 5501億7100万 | -3.06% |
| 02/26 | （空売り報告）Citigroup Global Markets Limited 525,457株（0.65%）+0.08% |
| 02/25 | 6,999 | 7,035 | 6,922 | 6,941 | -0.79% | 343,300 | 5552億9110万 | -2.25% |
| 02/25 | （空売り報告）Citigroup Global Markets Limited 458,057株（0.57%）再IN |
| 02/24 | 7,080 | 7,090 | 6,940 | 6,996 | -1.56% | 509,000 | 5596億9119万 | -1.41% |
| 02/20 | 7,180 | 7,203 | 7,101 | 7,107 | -1.29% | 311,000 | 5685億7137万 | +0.41% |
| 02/19 | （5%ルール）ベイリー・ギフォード・アンド・カンパニー(Baill…（5.07%）ベイリー・ギフォード・オーバーシーズ・リミテッ…（2.58%） |
| 02/19 | 7,291 | 7,316 | 7,197 | 7,200 | -1.92% | 337,700 | 5760億1152万 | +1.84% |
| 02/18 | 7,333 | 7,373 | 7,271 | 7,341 | +0.1% | 258,700 | 5872億9174万 | +3.88% |
| 02/17 | 7,268 | 7,334 | 7,220 | 7,334 | +0.74% | 306,000 | 5867億3173万 | +3.78% |
| 02/16 | 7,480 | 7,538 | 7,249 | 7,280 | -3.42% | 423,400 | 5824億1164万 | +2.84% |
| 02/13 | 7,620 | 7,662 | 7,510 | 7,538 | +0.63% | 486,000 | 6030億5206万 | +6.23% |
| 02/12 | 7,300 | 7,520 | 7,273 | 7,491 | +3.01% | 542,500 | 5992億9198万 | +5.48% |
| 02/10 | 7,262 | 7,328 | 7,212 | 7,272 | +0.15% | 336,600 | 5817億7163万 | +2.21% |
| 02/09 | 7,233 | 7,308 | 7,099 | 7,261 | +0.88% | 512,500 | 5808億9161万 | +1.79% |
| 02/06 | 7,176 | 7,198 | 7,122 | 7,198 | +0.95% | 352,100 | 5758億5151万 | +0.53% |
| 02/05 | 7,231 | 7,231 | 7,036 | 7,130 | +0.27% | 314,200 | 5704億1140万 | -0.88% |
| 02/04 | 7,110 | 7,155 | 7,063 | 7,111 | -0.7% | 305,000 | 5688億9137万 | -1.63% |
| 02/03 | 7,135 | 7,290 | 7,110 | 7,161 | +0.87% | 552,200 | 5728億9145万 | -1.46% |
| 02/02 | 7,030 | 7,172 | 6,992 | 7,099 | +2.22% | 864,200 | 5679億3135万 | -2.77% |
| 01/30 | 6,848 | 6,968 | 6,823 | 6,945 | +1.64% | 500,400 | 5556億1111万 | -5.39% |
| 01/29 | 6,741 | 6,844 | 6,680 | 6,833 | -1.56% | 1,066,700 | 5466億5093万 | -7.44% |
| 01/28 | 6,861 | 6,941 | 6,771 | 6,941 | +1.36% | 549,700 | 5552億9110万 | -6.59% |
| 01/28 | （空売り報告）Citigroup Global Markets Limited 375,831株（0.46%）-0.12%義務消失 |
| 01/27 | 6,800 | 6,863 | 6,724 | 6,848 | -1.23% | 556,600 | 5478億5095万 | -8.38% |
| 01/26 | 6,760 | 6,933 | 6,693 | 6,933 | +3.05% | 637,600 | 5546億5109万 | -7.76% |
| 01/26 | （空売り報告）Citigroup Global Markets Limited 470,431株（0.58%）-0.2% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 389,777株（0.48%）-0.02%義務消失 |
| 01/23 | 6,824 | 6,852 | 6,715 | 6,728 | -1.61% | 616,600 | 5382億5076万 | -10.95% |
| 01/23 | （空売り報告）Citigroup Global Markets Limited 626,231株（0.78%）+0.17% |
| 01/22 | 6,913 | 6,990 | 6,836 | 6,838 | -1.57% | 693,100 | 5470億5094万 | -10.09% |
| 01/22 | （空売り報告）Citigroup Global Markets Limited 492,831株（0.61%）再IN |
| 01/21 | 7,007 | 7,072 | 6,886 | 6,947 | -1.42% | 801,200 | 5557億7111万 | -9.03% |
| 01/20 | 6,887 | 7,085 | 6,766 | 7,047 | +3.3% | 1,131,800 | 5637億7127万 | -8.01% |
| 01/19 | 6,633 | 6,990 | 6,632 | 6,822 | +4.25% | 1,644,200 | 5457億7091万 | -11.3% |
| 01/19 | （空売り報告）Citigroup Global Markets Limited 364,701株（0.45%）-0.21%義務消失 |
| 01/16 | 6,850 | 6,851 | 6,544 | 6,544 | -5.17% | 1,489,400 | 5235億3047万 | -15.31% |
| 01/16 | （空売り報告）Citigroup Global Markets Limited 529,201株（0.66%）+0.07% |
| 01/15 | 7,015 | 7,078 | 6,901 | 6,901 | -3.14% | 1,176,600 | 5520億9104万 | -11.09% |
| 01/15 | （空売り報告）Citigroup Global Markets Limited 479,101株（0.59%）再IN |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 401,024株（0.5%）再IN |
| 01/14 | 7,052 | 7,226 | 6,915 | 7,125 | -3.09% | 1,847,100 | 5700億1140万 | -8.44% |
| 01/13 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/13 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 01/13 | 7,652 | 7,670 | 7,325 | 7,352 | -3.79% | 1,165,700 | 5881億7176万 | -5.71% |
| 01/09 | 7,700 | 7,778 | 7,601 | 7,642 | -0.55% | 515,900 | 6113億7222万 | -2.06% |
| 01/08 | 7,696 | 7,720 | 7,639 | 7,684 | -0.23% | 268,800 | 6147億3229万 | -1.45% |
| 01/07 | 7,693 | 7,717 | 7,611 | 7,702 | -1.26% | 484,200 | 6161億7232万 | -1.1% |
| 01/06 | 7,739 | 7,828 | 7,721 | 7,800 | +0.87% | 399,500 | 6240億1248万 | +0.28% |
| 01/05 | 7,906 | 7,944 | 7,732 | 7,733 | -2.64% | 707,200 | 6186億5237万 | -0.4% |
| 2025 |
| 12/30 | 8,036 | 8,042 | 7,943 | 7,943 | -0.96% | 264,700 | 6354億5270万 | +2.4% |
| 12/29 | 8,040 | 8,049 | 7,950 | 8,020 | -0.1% | 182,600 | 6416億1283万 | +3.56% |
| 12/26 | 8,051 | 8,079 | 8,005 | 8,028 | -0.27% | 194,700 | 6422億5284万 | +3.9% |
| 12/25 | 8,065 | 8,121 | 8,024 | 8,050 | +0.32% | 173,000 | 6440億1288万 | +4.5% |
| 12/24 | 8,050 | 8,121 | 8,023 | 8,024 | -0.84% | 248,500 | 6419億3283万 | +4.44% |
| 12/23 | 8,062 | 8,121 | 8,005 | 8,092 | +1.56% | 296,100 | 6473億7294万 | +5.54% |
| 12/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.19%）野村アセットマネジメント（5.76%） |
| 12/22 | 8,060 | 8,083 | 7,910 | 7,968 | -1.17% | 387,200 | 6374億5274万 | +4.28% |
| 12/19 | 8,011 | 8,070 | 7,970 | 8,062 | +0.65% | 370,800 | 6449億7289万 | +5.83% |
| 12/18 | 7,950 | 8,050 | 7,926 | 8,010 | +1.3% | 306,800 | 6408億1281万 | +5.51% |
| 12/17 | 7,916 | 7,968 | 7,794 | 7,907 | -0.11% | 370,400 | 6325億7265万 | +4.47% |
| 12/16 | 7,960 | 8,017 | 7,865 | 7,916 | -0.55% | 569,700 | 6332億9266万 | +4.79% |
| 12/15 | 7,870 | 8,040 | 7,852 | 7,960 | +4.15% | 649,600 | 6368億1273万 | +5.56% |
| 12/12 | 7,539 | 7,646 | 7,519 | 7,643 | +1.15% | 279,300 | 6114億5222万 | +1.81% |
| 12/11 | 7,775 | 7,818 | 7,510 | 7,556 | -2.88% | 572,100 | 6044億9208万 | +1.02% |
| 12/10 | 7,755 | 7,872 | 7,752 | 7,780 | +0.67% | 569,800 | 6224億1244万 | +4.35% |
| 12/09 | 7,622 | 7,837 | 7,600 | 7,728 | +4.24% | 912,600 | 6182億5236万 | +4.09% |
| 12/08 | 7,402 | 7,441 | 7,345 | 7,414 | 0% | 303,700 | 5931億3186万 | +0.31% |
| 12/05 | 7,497 | 7,538 | 7,414 | 7,414 | -1.11% | 235,200 | 5931億3186万 | +0.6% |
| 12/04 | 7,480 | 7,605 | 7,424 | 7,497 | -0.13% | 314,600 | 5997億7199万 | +2.01% |
| 12/03 | （5%ルール）JPモルガン・アセット・マネジメント(アジア・パシ…（0.03%）JPモルガン・アセット・マネジメント（1.78%）JPモルガン証券（0.09%）ジェー・ピー・モルガン・アセット・マネジメント(…（0.35%）ジェー・ピー・モルガン・インベストメント・マネー…（0.67%）ジェー・ピー・モルガン・セキュリティーズ・ピーエ…（0.79%） |
| 12/03 | 7,450 | 7,660 | 7,360 | 7,507 | +0.21% | 437,100 | 6005億7201万 | +2.29% |
| 12/02 | 7,459 | 7,514 | 7,440 | 7,491 | +0.55% | 226,000 | 5992億9198万 | +2.18% |
| 12/01 | 7,445 | 7,540 | 7,411 | 7,450 | -0.25% | 393,300 | 5960億1192万 | +1.64% |
| 11/28 | 7,440 | 7,520 | 7,423 | 7,469 | +0.3% | 296,000 | 5975億3195万 | +1.85% |
| 11/27 | 7,502 | 7,600 | 7,400 | 7,447 | -1.42% | 385,400 | 5957億7191万 | +1.6% |
| 11/26 | 7,600 | 7,710 | 7,506 | 7,554 | -0.62% | 464,800 | 6043億3208万 | +3.1% |
| 11/25 | 7,584 | 7,639 | 7,554 | 7,601 | -0.01% | 352,900 | 6080億9216万 | +3.78% |
| 11/21 | 7,504 | 7,657 | 7,497 | 7,602 | +2.4% | 526,500 | 6081億7216万 | +3.84% |
| 11/20 | 7,535 | 7,643 | 7,424 | 7,424 | -1.67% | 349,900 | 5939億3187万 | +1.43% |
| 11/19 | 7,630 | 7,653 | 7,500 | 7,550 | -1.05% | 400,600 | 6040億1208万 | +3.07% |
| 11/18 | 7,479 | 7,644 | 7,478 | 7,630 | +2.42% | 582,800 | 6104億1220万 | +3.7% |
| 11/17 | 7,358 | 7,493 | 7,311 | 7,450 | +0.8% | 425,000 | 5960億1192万 | +0.76% |
| 11/14 | 7,382 | 7,496 | 7,321 | 7,391 | -0.09% | 255,200 | 5912億9182万 | -0.54% |
| 11/13 | 7,434 | 7,460 | 7,395 | 7,398 | -0.48% | 257,000 | 5918億5183万 | -0.99% |
| 11/12 | 7,520 | 7,606 | 7,407 | 7,434 | -1.61% | 281,300 | 5947億3189万 | -1% |
| 11/11 | 7,610 | 7,621 | 7,448 | 7,556 | -0.18% | 447,700 | 6044億9208万 | +0.16% |
| 11/10 | 7,372 | 7,614 | 7,335 | 7,570 | +6.34% | 1,073,100 | 6056億1211万 | -0.05% |
| 11/07 | 7,057 | 7,159 | 7,011 | 7,119 | +2.14% | 690,700 | 5695億3139万 | -6.38% |
| 11/06 | 6,923 | 7,009 | 6,896 | 6,970 | +0.19% | 570,800 | 5576億1115万 | -9.01% |
| 11/05 | （5%ルール）JPモルガン・アセット・マネジメント(アジア・パシ…（0.21%）JPモルガン・アセット・マネジメント（3.08%）ジェー・ピー・モルガン・アセット・マネジメント(…（0.28%）ジェー・ピー・モルガン・インベストメント・マネー…（0.53%）ジェー・ピー・モルガン・セキュリティーズ・ピーエ…（1.07%） |
| 11/05 | 7,010 | 7,127 | 6,951 | 6,957 | -0.24% | 513,400 | 5565億7113万 | -9.97% |
| 11/04 | 6,818 | 7,000 | 6,741 | 6,974 | +1.09% | 504,400 | 5579億3115万 | -10.43% |
| 10/31 | 6,845 | 6,937 | 6,835 | 6,899 | +0.2% | 461,100 | 5519億3103万 | -12.18% |
| 10/30 | 6,900 | 7,044 | 6,883 | 6,885 | -0.22% | 670,600 | 5508億1101万 | -13.13% |
| 10/29 | 7,173 | 7,214 | 6,894 | 6,900 | -4.67% | 980,600 | 5520億1104万 | -13.77% |
| 10/28 | 7,367 | 7,370 | 7,211 | 7,238 | -1.12% | 464,500 | 5790億5158万 | -10.32% |
| 10/27 | 7,435 | 7,518 | 7,320 | 7,320 | -1.81% | 489,800 | 5856億1171万 | -9.95% |
| 10/24 | 7,510 | 7,550 | 7,435 | 7,455 | -1.14% | 392,700 | 5964億1192万 | -8.97% |
| 10/23 | 7,411 | 7,587 | 7,354 | 7,541 | +2.08% | 485,500 | 6032億9206万 | -8.57% |
| 10/22 | 7,359 | 7,454 | 7,332 | 7,387 | +0.38% | 495,500 | 5909億7181万 | -11.01% |
| 10/21 | 7,418 | 7,446 | 7,328 | 7,359 | -1.84% | 800,200 | 5887億3177万 | -12.06% |
| 10/20 | 7,542 | 7,674 | 7,497 | 7,497 | -0.2% | 532,400 | 5997億7199万 | -11.14% |
| 10/17 | 7,501 | 7,704 | 7,437 | 7,512 | -0.77% | 613,100 | 6009億7201万 | -11.64% |
| 10/16 | 7,550 | 7,674 | 7,475 | 7,570 | +0.12% | 776,800 | 6056億1211万 | -11.59% |
| 10/15 | 7,634 | 7,716 | 7,291 | 7,561 | -9.82% | 2,079,400 | 6048億9209万 | -12.22% |
| 10/14 | （IR情報）15:30 2026年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/14 | 8,422 | 8,514 | 8,322 | 8,384 | -1.5% | 588,100 | 6707億3341万 | -3.22% |
| 10/14 | （空売り報告）Citigroup Global Markets Limited 324,336株（0.4%）-0.13%義務消失 |
| 10/10 | 8,347 | 8,590 | 8,331 | 8,512 | +1.43% | 591,900 | 6809億7361万 | -1.91% |
| 10/10 | （空売り報告）Citigroup Global Markets Limited 428,436株（0.53%）-0.11% |
| 10/09 | 8,330 | 8,424 | 8,302 | 8,392 | -0.1% | 332,600 | 6713億7342万 | -3.42% |
| 10/08 | 8,266 | 8,456 | 8,250 | 8,400 | +0.93% | 369,600 | 6720億1344万 | -3.48% |
| 10/08 | （空売り報告）Citigroup Global Markets Limited 512,221株（0.64%）+0.12% |
| 10/07 | 8,311 | 8,323 | 8,238 | 8,323 | -0.06% | 216,100 | 6658億5331万 | -4.55% |
| 10/06 | 8,355 | 8,400 | 8,305 | 8,328 | +0.31% | 302,200 | 6662億5332万 | -4.75% |
| 10/06 | （空売り報告）Citigroup Global Markets Limited 420,921株（0.52%）再IN |
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。
