| 2026 |
| 07/31 | 2,306 | 2,337 | 2,253 | 2,293 | -0.56% | 33,200 | 268億1204万 | +7% |
| 07/30 | 2,275 | 2,330 | 2,257 | 2,306 | +1.36% | 33,700 | 269億6405万 | +8.31% |
| 07/29 | 2,180 | 2,278 | 2,158 | 2,275 | +4.5% | 44,800 | 266億157万 | +7.62% |
| 07/28 | 2,222 | 2,240 | 2,171 | 2,177 | -2.11% | 29,200 | 254億5566万 | +3.62% |
| 07/27 | 2,204 | 2,228 | 2,190 | 2,224 | +2.16% | 18,400 | 260億523万 | +6.21% |
| 07/24 | 2,198 | 2,213 | 2,159 | 2,177 | -1.36% | 27,900 | 254億5566万 | +4.41% |
| 07/23 | 2,200 | 2,215 | 2,150 | 2,207 | +1.47% | 30,300 | 258億645万 | +6.31% |
| 07/22 | 2,181 | 2,187 | 2,139 | 2,175 | +0.46% | 25,500 | 254億3227万 | +5.38% |
| 07/21 | 2,171 | 2,175 | 2,151 | 2,165 | +1.22% | 20,800 | 253億1534万 | +5.46% |
| 07/17 | 2,155 | 2,189 | 2,115 | 2,139 | -0.74% | 38,300 | 250億1132万 | +4.65% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 81,755株（0.69%）-0.01% |
| 07/16 | 2,187 | 2,211 | 2,154 | 2,155 | -2.4% | 15,400 | 251億9841万 | +5.9% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 82,655株（0.7%）+0.11% |
| 07/15 | 2,185 | 2,208 | 2,154 | 2,208 | +1.05% | 20,300 | 258億1814万 | +9.04% |
| 07/14 | 2,150 | 2,203 | 2,150 | 2,185 | +1.96% | 28,600 | 255億4920万 | +8.44% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 69,255株（0.59%）-0.1% |
| 07/13 | 2,191 | 2,207 | 2,143 | 2,143 | -2.19% | 35,500 | 250億5809万 | +6.67% |
| 07/10 | 2,201 | 2,216 | 2,179 | 2,191 | -0.32% | 27,600 | 256億1936万 | +9.66% |
| 07/09 | 2,172 | 2,214 | 2,167 | 2,198 | +0.14% | 28,900 | 257億121万 | +10.56% |
| 07/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 117,835株（1%）+0.09% |
| 07/08 | 2,180 | 2,220 | 2,169 | 2,195 | +1.48% | 43,600 | 256億6613万 | +11.08% |
| 07/07 | 2,145 | 2,182 | 2,133 | 2,163 | +1.88% | 31,900 | 252億9195万 | +10.08% |
| 07/06 | 2,046 | 2,126 | 2,046 | 2,123 | +3.97% | 32,700 | 248億2423万 | +8.59% |
| 07/03 | 2,070 | 2,080 | 2,032 | 2,042 | -0.87% | 33,300 | 238億7710万 | +4.83% |
| 07/02 | 1,969 | 2,101 | 1,969 | 2,060 | +4.89% | 65,100 | 240億8758万 | +6.08% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 107,335株（0.91%）+0.11% |
| 07/01 | 1,960 | 1,986 | 1,951 | 1,964 | +0.05% | 21,400 | 229億6505万 | +1.45% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 80,855株（0.69%）-0.01% |
| 06/30 | 1,974 | 1,974 | 1,940 | 1,963 | +1.24% | 26,900 | 229億5335万 | +1.45% |
| 06/29 | 1,954 | 1,995 | 1,930 | 1,939 | +1.25% | 34,000 | 226億7272万 | +0.21% |
| 06/26 | 1,932 | 1,949 | 1,915 | 1,915 | -0.88% | 19,600 | 223億9209万 | -0.93% |
| 06/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,896株（0.8%）+0.08% |
| 06/25 | 1,934 | 1,983 | 1,932 | 1,932 | -0.1% | 41,500 | 225億9087万 | +0.05% |
| 06/24 | 1,963 | 1,990 | 1,927 | 1,934 | -1.48% | 26,000 | 226億1426万 | +0.26% |
| 06/23 | 1,989 | 2,002 | 1,963 | 1,963 | -1.6% | 26,800 | 229億5335万 | +1.97% |
| 06/22 | 1,999 | 2,044 | 1,961 | 1,995 | +0.15% | 32,400 | 233億2753万 | +3.74% |
| 06/19 | 1,952 | 2,005 | 1,952 | 1,992 | +2.57% | 27,300 | 232億9245万 | +3.91% |
| 06/18 | 1,962 | 1,977 | 1,942 | 1,942 | +0.78% | 29,200 | 227億780万 | +1.46% |
| 06/17 | 1,899 | 1,962 | 1,899 | 1,927 | +1.64% | 18,100 | 225億3241万 | +0.73% |
| 06/16 | 1,919 | 1,919 | 1,867 | 1,896 | -2.02% | 33,100 | 221億6992万 | -0.99% |
| 06/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,996株（0.72%）+0.08% |
| 06/15 | （IR情報）16:30 連結子会社の異動(株式譲渡)に関するお知らせ |
| 06/15 | 1,951 | 1,967 | 1,920 | 1,935 | +1.26% | 32,700 | 226億2595万 | +0.78% |
| 06/12 | 1,905 | 1,952 | 1,891 | 1,911 | +0.37% | 28,000 | 223億4532万 | -0.57% |
| 06/11 | 1,928 | 1,928 | 1,885 | 1,904 | -3.25% | 24,300 | 222億6347万 | -1.14% |
| 06/10 | 2,023 | 2,023 | 1,942 | 1,968 | -2.72% | 40,700 | 230億1182万 | +2.07% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,396株（0.64%）+0.05% |
| 06/09 | （5%ルール）エフアイエルインベストメントマネジメントホンコン…（5.26%） |
| 06/09 | 1,949 | 2,047 | 1,942 | 2,023 | +7.43% | 67,400 | 236億5493万 | +5.04% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 81,955株（0.7%）+0.03% |
| 06/08 | 1,881 | 1,910 | 1,867 | 1,883 | -1.98% | 33,800 | 220億1791万 | -1.98% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 69,696株（0.59%）-0.03% |
| 06/05 | 1,904 | 1,941 | 1,903 | 1,921 | +0.79% | 20,500 | 224億6225万 | -0.21% |
| 06/04 | 1,920 | 1,938 | 1,881 | 1,906 | -0.78% | 23,200 | 222億8685万 | -1.09% |
| 06/03 | 1,898 | 1,936 | 1,856 | 1,921 | -0.21% | 30,100 | 224億6225万 | -0.36% |
| 06/02 | 1,948 | 1,948 | 1,882 | 1,925 | -0.47% | 20,800 | 225億902万 | -0.31% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 78,655株（0.67%）再IN |
| 06/01 | （IR情報）15:31 2026年12月期 第1四半期決算説明ログミー書き起こしお知らせ |
| 06/01 | 1,908 | 1,950 | 1,907 | 1,934 | +1.36% | 32,200 | 226億1426万 | -0.05% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 73,596株（0.62%）-0.08% |
| 05/29 | 1,919 | 1,970 | 1,908 | 1,908 | +0.1% | 21,200 | 223億1024万 | -1.7% |
| 05/28 | 1,905 | 1,915 | 1,874 | 1,906 | -1.09% | 22,200 | 222億8685万 | -2.11% |
| 05/27 | 1,973 | 1,982 | 1,920 | 1,927 | -2.33% | 24,400 | 225億3241万 | -1.43% |
| 05/26 | 1,890 | 1,980 | 1,870 | 1,973 | +4.67% | 51,600 | 230億7028万 | +0.46% |
| 05/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,496株（0.7%）+0.1% |
| 05/25 | 1,894 | 1,894 | 1,849 | 1,885 | +0.59% | 28,800 | 220億4130万 | -4.22% |
| 05/22 | 1,868 | 1,888 | 1,850 | 1,874 | +0.37% | 22,700 | 219億1268万 | -5.02% |
| 05/21 | 1,867 | 1,891 | 1,859 | 1,867 | +1.69% | 16,800 | 218億3083万 | -5.61% |
| 05/20 | 1,900 | 1,926 | 1,830 | 1,836 | -3.72% | 44,900 | 214億6834万 | -7.6% |
| 05/19 | 1,899 | 1,915 | 1,885 | 1,907 | +2.31% | 28,800 | 222億9855万 | -4.51% |
| 05/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 70,896株（0.6%）+0.1% |
| 05/18 | 1,870 | 1,919 | 1,861 | 1,864 | -2.2% | 84,000 | 217億9575万 | -7.08% |
| 05/15 | 1,964 | 1,999 | 1,893 | 1,906 | -0.94% | 42,200 | 222億8685万 | -5.36% |
| 05/14 | （IR情報）15:31 2026年12月期第1四半期決算説明資料 |
| 05/14 | （IR情報）15:31 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 1,986 | 1,989 | 1,914 | 1,924 | -2.93% | 26,100 | 224億9733万 | -4.75% |
| 05/13 | 1,975 | 1,990 | 1,966 | 1,982 | -0.8% | 13,100 | 231億7552万 | -1.98% |
| 05/12 | 2,007 | 2,015 | 1,984 | 1,998 | -0.45% | 44,300 | 233億6261万 | -1.14% |
| 05/11 | 2,019 | 2,027 | 1,996 | 2,007 | +0.8% | 20,400 | 234億6785万 | -0.59% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 39,855株（0.34%）-0.17%義務消失 |
| 05/08 | 1,948 | 1,998 | 1,946 | 1,991 | +1.95% | 35,000 | 232億8076万 | -1.19% |
| 05/07 | 1,940 | 1,967 | 1,923 | 1,953 | +1.72% | 19,400 | 228億3642万 | -2.88% |
| 05/01 | 1,907 | 1,930 | 1,889 | 1,920 | +0.68% | 20,400 | 224億5056万 | -4.57% |
| 04/30 | 1,951 | 1,952 | 1,907 | 1,907 | -3.83% | 40,500 | 222億9855万 | -5.12% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 60,455株（0.51%）新規 |
| 04/28 | 1,971 | 1,985 | 1,953 | 1,983 | +1.02% | 25,600 | 231億8721万 | -1.34% |
| 04/27 | 1,952 | 1,999 | 1,951 | 1,963 | +1.29% | 37,600 | 229億5335万 | -2.14% |
| 04/24 | 1,995 | 1,995 | 1,931 | 1,938 | -2.66% | 47,100 | 226億6103万 | -3.15% |
| 04/23 | 2,035 | 2,044 | 1,987 | 1,991 | -2.31% | 28,800 | 232億8076万 | -0.4% |
| 04/22 | 2,058 | 2,059 | 2,024 | 2,038 | -1.74% | 28,100 | 238億3033万 | +2.05% |
| 04/21 | 2,091 | 2,116 | 2,065 | 2,074 | +0.78% | 30,400 | 242億5128万 | +4.06% |
| 04/20 | （IR情報）15:31 株式会社ストラテジットの株式取得(子会社化)に関するお知らせ |
| 04/20 | 2,101 | 2,125 | 2,058 | 2,058 | -2.05% | 17,500 | 240億6419万 | +3.68% |
| 04/17 | 2,135 | 2,141 | 2,101 | 2,101 | -2.42% | 19,600 | 245億6699万 | +6.16% |
| 04/16 | 2,100 | 2,170 | 2,100 | 2,153 | +3.51% | 50,500 | 251億7502万 | +9.18% |
| 04/15 | 2,049 | 2,101 | 2,049 | 2,080 | +3.95% | 30,400 | 243億2144万 | +5.85% |
| 04/14 | 2,015 | 2,034 | 2,001 | 2,001 | +0.15% | 31,400 | 233億9769万 | +1.99% |
| 04/13 | 2,061 | 2,062 | 1,991 | 1,998 | -4.81% | 42,300 | 233億6261万 | +1.94% |
| 04/10 | 2,115 | 2,129 | 2,082 | 2,099 | +0.33% | 34,700 | 245億4360万 | +6.98% |
| 04/09 | 2,123 | 2,123 | 2,092 | 2,092 | -1.83% | 31,600 | 244億6175万 | +6.84% |
| 04/08 | 2,089 | 2,131 | 2,070 | 2,131 | +3.05% | 38,500 | 249億1778万 | +9.17% |
| 04/07 | 2,050 | 2,075 | 2,030 | 2,068 | +0.83% | 34,100 | 241億8112万 | +6.27% |
| 04/06 | 2,000 | 2,051 | 2,000 | 2,051 | +3.43% | 21,200 | 239億8234万 | +5.5% |
| 04/03 | 1,965 | 1,999 | 1,965 | 1,983 | +1.8% | 15,400 | 231億8721万 | +1.85% |
| 04/02 | （IR情報）15:31 支配株主等に関する事項について |
| 04/02 | 1,981 | 1,986 | 1,933 | 1,948 | -0.56% | 23,600 | 227億7796万 | -0.1% |
| 04/01 | 1,943 | 1,969 | 1,943 | 1,959 | +2.94% | 28,500 | 229億658万 | +0.26% |
| 03/31 | 1,890 | 1,925 | 1,883 | 1,903 | +0.58% | 21,300 | 222億5177万 | -2.81% |
| 03/30 | 1,900 | 1,919 | 1,871 | 1,892 | -4.15% | 35,800 | 221億2315万 | -3.67% |
| 03/27 | 1,866 | 1,980 | 1,862 | 1,974 | +5.79% | 49,100 | 230億8198万 | +0.05% |
| 03/26 | 1,906 | 1,906 | 1,864 | 1,866 | -2.1% | 35,200 | 218億1913万 | -5.71% |
| 03/25 | 1,904 | 1,929 | 1,886 | 1,906 | +1.65% | 63,000 | 222億8685万 | -4.17% |
| 03/24 | 1,875 | 1,890 | 1,866 | 1,875 | +1.68% | 23,300 | 219億2437万 | -6.11% |
| 03/23 | 1,875 | 1,883 | 1,830 | 1,844 | -2.54% | 29,600 | 215億6189万 | -8.12% |
| 03/19 | 1,902 | 1,916 | 1,870 | 1,892 | -2.92% | 53,400 | 221億2315万 | -6.29% |
| 03/18 | 1,951 | 1,963 | 1,924 | 1,949 | +1.3% | 22,800 | 227億8965万 | -4.27% |
| 03/17 | 1,906 | 1,946 | 1,900 | 1,924 | +2.39% | 24,100 | 224億9733万 | -5.96% |
| 03/16 | 1,902 | 1,902 | 1,869 | 1,879 | -1.16% | 28,400 | 219億7114万 | -8.65% |
| 03/13 | 1,900 | 1,919 | 1,894 | 1,901 | -1.4% | 30,900 | 222億2839万 | -8.3% |
| 03/12 | 1,974 | 1,974 | 1,923 | 1,928 | -2.92% | 27,400 | 225億4410万 | -7.44% |
| 03/11 | 2,010 | 2,012 | 1,975 | 1,986 | -0.55% | 20,200 | 232億2229万 | -5.2% |
| 03/10 | 1,994 | 2,012 | 1,979 | 1,997 | +1.89% | 27,200 | 233億5092万 | -5% |
| 03/09 | 1,908 | 1,965 | 1,907 | 1,960 | -3.83% | 40,100 | 229億1828万 | -7.2% |
| 03/06 | 1,980 | 2,056 | 1,973 | 2,038 | +1.44% | 21,300 | 238億3033万 | -3.96% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 58,641株（0.5%）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。
