| 2026 |
| 03/06 | 1,555 | 1,559 | 1,533 | 1,543 | -0.77% | 255,000 | 497億4878万 | +1.98% |
| 03/05 | 1,556 | 1,571 | 1,538 | 1,555 | +0.26% | 254,800 | 501億3568万 | +2.44% |
| 03/04 | 1,563 | 1,575 | 1,530 | 1,551 | +0.52% | 518,200 | 500億672万 | +1.91% |
| 03/04 | （空売り報告）Nomura International plc 180,224株（0.55%）-0.06% |
| 03/03 | 1,540 | 1,575 | 1,526 | 1,543 | +0.52% | 653,700 | 497億4878万 | +0.98% |
| 03/03 | （空売り報告）Nomura International plc 197,558株（0.61%）再IN |
| 03/02 | 1,484 | 1,539 | 1,475 | 1,535 | +2.4% | 523,700 | 494億9085万 | 0% |
| 02/27 | 1,485 | 1,501 | 1,476 | 1,499 | +3.02% | 479,900 | 483億3015万 | -2.85% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 176,404株（0.54%）-0.09% |
| 02/26 | 1,430 | 1,465 | 1,425 | 1,455 | +2.32% | 264,900 | 469億1152万 | -6.19% |
| 02/25 | 1,430 | 1,433 | 1,418 | 1,422 | -0.14% | 147,100 | 458億4755万 | -8.9% |
| 02/24 | 1,445 | 1,449 | 1,417 | 1,424 | -1.59% | 264,700 | 459億1203万 | -9.47% |
| 02/20 | 1,463 | 1,465 | 1,447 | 1,447 | -1.09% | 193,700 | 466億5359万 | -8.71% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 206,204株（0.63%）+0.08% |
| 02/19 | 1,456 | 1,467 | 1,445 | 1,463 | +0.76% | 339,300 | 471億6946万 | -8.33% |
| 02/19 | （空売り報告）Diversified Select Opportunities, LLC 234,600株（0.72%）+0.1% |
| 02/18 | 1,440 | 1,456 | 1,435 | 1,452 | +0.9% | 155,700 | 468億1480万 | -9.59% |
| 02/17 | 1,445 | 1,458 | 1,428 | 1,439 | -0.69% | 215,600 | 463億9566万 | -11.01% |
| 02/16 | 1,433 | 1,459 | 1,432 | 1,449 | +1.19% | 178,900 | 467億1807万 | -11% |
| 02/16 | （空売り報告）Diversified Select Opportunities, LLC 200,700株（0.62%）+0.08% |
| 02/13 | 1,479 | 1,483 | 1,432 | 1,432 | -3.18% | 295,600 | 461億6997万 | -12.63% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 179,004株（0.55%）新規 |
| 02/12 | 1,498 | 1,508 | 1,471 | 1,479 | -1.27% | 368,200 | 476億8532万 | -10.36% |
| 02/12 | （空売り報告）Diversified Select Opportunities, LLC 176,700株（0.54%）新規 |
| 02/10 | 1,460 | 1,498 | 1,456 | 1,498 | +1.9% | 361,400 | 482億9791万 | -9.76% |
| 02/09 | 1,540 | 1,544 | 1,451 | 1,470 | -4.48% | 728,900 | 473億9515万 | -11.87% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,584 | 1,584 | 1,539 | 1,539 | -3.21% | 289,500 | 496億1982万 | -8.28% |
| 02/05 | 1,589 | 1,613 | 1,581 | 1,590 | +0.82% | 148,100 | 512億6414万 | -5.64% |
| 02/04 | 1,610 | 1,610 | 1,575 | 1,577 | -2.53% | 244,200 | 508億4500万 | -6.69% |
| 02/03 | 1,628 | 1,628 | 1,606 | 1,618 | +0.87% | 107,800 | 521億6690万 | -4.6% |
| 02/02 | 1,630 | 1,639 | 1,604 | 1,604 | -1.05% | 147,100 | 517億1552万 | -5.59% |
| 01/30 | 1,628 | 1,632 | 1,621 | 1,621 | -0.49% | 87,000 | 522億6363万 | -4.76% |
| 01/29 | 1,650 | 1,656 | 1,615 | 1,629 | -1.63% | 183,900 | 525億2156万 | -4.46% |
| 01/28 | 1,666 | 1,671 | 1,656 | 1,656 | -0.84% | 129,000 | 533億9208万 | -3.04% |
| 01/27 | 1,682 | 1,683 | 1,666 | 1,670 | -0.6% | 112,200 | 538億4347万 | -2.28% |
| 01/26 | 1,720 | 1,722 | 1,678 | 1,680 | -3.28% | 175,800 | 541億6588万 | -1.75% |
| 01/23 | 1,733 | 1,749 | 1,721 | 1,737 | +0.99% | 148,700 | 560億365万 | +1.58% |
| 01/22 | 1,705 | 1,730 | 1,704 | 1,720 | +1.3% | 133,200 | 554億5555万 | +0.64% |
| 01/21 | （IR情報）15:30 人事異動のお知らせ |
| 01/21 | 1,704 | 1,704 | 1,689 | 1,698 | -0.59% | 146,000 | 547億4623万 | -0.47% |
| 01/20 | 1,718 | 1,735 | 1,696 | 1,708 | -0.58% | 142,600 | 550億6865万 | +0.29% |
| 01/19 | 1,731 | 1,740 | 1,717 | 1,718 | -0.75% | 142,100 | 553億9106万 | +1% |
| 01/16 | 1,720 | 1,737 | 1,716 | 1,731 | +0.52% | 149,300 | 558億1020万 | +1.88% |
| 01/15 | 1,716 | 1,734 | 1,715 | 1,722 | +0.41% | 211,100 | 555億2003万 | +1.59% |
| 01/14 | 1,722 | 1,731 | 1,713 | 1,715 | -0.81% | 113,100 | 552億9434万 | +1.36% |
| 01/13 | 1,735 | 1,742 | 1,710 | 1,729 | +0.58% | 124,100 | 557億4572万 | +2.31% |
| 01/09 | 1,712 | 1,725 | 1,709 | 1,719 | +0.59% | 90,800 | 554億2331万 | +2.02% |
| 01/08 | 1,705 | 1,716 | 1,699 | 1,709 | +0.12% | 72,600 | 551億89万 | +1.61% |
| 01/07 | 1,712 | 1,735 | 1,703 | 1,707 | -1.33% | 140,700 | 550億3641万 | +1.61% |
| 01/06 | 1,716 | 1,737 | 1,716 | 1,730 | +1.35% | 112,600 | 557億7796万 | +3.16% |
| 01/05 | 1,717 | 1,726 | 1,696 | 1,707 | -0.18% | 213,000 | 550億3641万 | +2.09% |
| 2025 |
| 12/30 | 1,714 | 1,718 | 1,703 | 1,710 | -0.29% | 82,500 | 551億3313万 | +2.52% |
| 12/29 | 1,720 | 1,722 | 1,706 | 1,715 | -0.35% | 133,300 | 552億9434万 | +3.13% |
| 12/26 | 1,722 | 1,725 | 1,713 | 1,721 | -0.06% | 99,000 | 554億8779万 | +3.8% |
| 12/25 | 1,705 | 1,741 | 1,692 | 1,722 | +2.2% | 131,500 | 555億2003万 | +4.24% |
| 12/24 | 1,699 | 1,704 | 1,685 | 1,685 | -1.06% | 99,600 | 543億2709万 | +2.43% |
| 12/23 | 1,696 | 1,710 | 1,696 | 1,703 | +0.47% | 103,200 | 549億744万 | +3.78% |
| 12/22 | 1,710 | 1,715 | 1,693 | 1,695 | -0.29% | 127,000 | 546億4951万 | +3.61% |
| 12/19 | 1,680 | 1,710 | 1,678 | 1,700 | +1.67% | 198,200 | 548億1072万 | +4.17% |
| 12/18 | 1,694 | 1,697 | 1,671 | 1,672 | -1.47% | 187,600 | 539億795万 | +2.7% |
| 12/17 | 1,698 | 1,705 | 1,685 | 1,697 | +1.01% | 150,300 | 547億1399万 | +4.43% |
| 12/16 | 1,700 | 1,700 | 1,677 | 1,680 | -1.41% | 214,700 | 541億6588万 | +3.7% |
| 12/15 | 1,689 | 1,725 | 1,689 | 1,704 | +2.4% | 278,900 | 549億3968万 | +5.45% |
| 12/12 | 1,640 | 1,664 | 1,638 | 1,664 | +2.53% | 151,200 | 536億5002万 | +3.35% |
| 12/11 | 1,643 | 1,652 | 1,621 | 1,623 | -1.87% | 145,200 | 523億2811万 | +1.06% |
| 12/10 | 1,655 | 1,665 | 1,652 | 1,654 | +0.3% | 98,500 | 533億2760万 | +3.12% |
| 12/09 | 1,652 | 1,658 | 1,639 | 1,649 | -0.18% | 91,700 | 531億6639万 | +2.93% |
| 12/08 | 1,641 | 1,656 | 1,632 | 1,652 | +1.35% | 102,100 | 532億6312万 | +3.31% |
| 12/05 | 1,650 | 1,653 | 1,628 | 1,630 | -1.93% | 140,600 | 525億5380万 | +2.13% |
| 12/04 | 1,636 | 1,665 | 1,626 | 1,662 | +2.47% | 97,000 | 535億8553万 | +4.33% |
| 12/03 | 1,637 | 1,642 | 1,620 | 1,622 | -0.98% | 96,200 | 522億9587万 | +2.08% |
| 12/02 | 1,655 | 1,672 | 1,636 | 1,638 | -1.03% | 147,200 | 528億1174万 | +3.02% |
| 12/01 | 1,645 | 1,670 | 1,636 | 1,655 | +1.66% | 183,300 | 533億5984万 | +4.15% |
| 11/28 | 1,613 | 1,634 | 1,608 | 1,628 | +0.99% | 102,100 | 524億8932万 | +2.58% |
| 11/27 | 1,591 | 1,614 | 1,590 | 1,612 | +0.62% | 80,300 | 519億7345万 | +1.58% |
| 11/26 | 1,596 | 1,609 | 1,591 | 1,602 | +1.07% | 75,900 | 516億5104万 | +1.01% |
| 11/25 | 1,597 | 1,598 | 1,576 | 1,585 | -0.75% | 113,800 | 511億293万 | -0.06% |
| 11/21 | 1,565 | 1,597 | 1,560 | 1,597 | +1.72% | 244,500 | 514億8983万 | +0.76% |
| 11/20 | 1,579 | 1,580 | 1,556 | 1,570 | +0.77% | 183,700 | 506億1931万 | -0.95% |
| 11/19 | 1,580 | 1,580 | 1,554 | 1,558 | -0.83% | 124,800 | 502億3241万 | -1.7% |
| 11/18 | 1,580 | 1,590 | 1,561 | 1,571 | -0.51% | 118,300 | 506億5155万 | -0.88% |
| 11/17 | 1,603 | 1,609 | 1,568 | 1,579 | -1.44% | 218,500 | 509億948万 | -0.44% |
| 11/14 | 1,594 | 1,610 | 1,585 | 1,602 | -0.25% | 159,100 | 516億5104万 | +0.88% |
| 11/13 | 1,599 | 1,620 | 1,587 | 1,606 | +1.45% | 168,500 | 517億8000万 | +1.07% |
| 11/12 | 1,578 | 1,609 | 1,577 | 1,583 | +0.57% | 145,600 | 510億3845万 | -0.5% |
| 11/11 | 1,569 | 1,577 | 1,559 | 1,574 | -0.13% | 118,100 | 507億4827万 | -1.19% |
| 11/10 | 1,538 | 1,580 | 1,538 | 1,576 | +0.96% | 231,100 | 508億1276万 | -1.07% |
| 11/07 | （IR情報）15:30 2026年3月期中間期決算説明資料 |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,555 | 1,564 | 1,551 | 1,561 | +0.52% | 145,500 | 503億2913万 | -2.07% |
| 11/06 | 1,577 | 1,583 | 1,553 | 1,553 | -1.52% | 130,500 | 500億7120万 | -2.57% |
| 11/05 | 1,600 | 1,600 | 1,556 | 1,577 | -1.81% | 134,700 | 508億4500万 | -1.25% |
| 11/04 | 1,581 | 1,608 | 1,571 | 1,606 | +1.2% | 176,000 | 517億8000万 | +0.38% |
| 10/31 | 1,575 | 1,606 | 1,566 | 1,587 | +1.08% | 231,000 | 511億6741万 | -0.94% |
| 10/30 | 1,554 | 1,570 | 1,552 | 1,570 | +1.49% | 123,700 | 506億1931万 | -2.18% |
| 10/29 | 1,574 | 1,574 | 1,545 | 1,547 | -1.72% | 147,300 | 498億7775万 | -3.85% |
| 10/28 | 1,619 | 1,620 | 1,574 | 1,574 | -3.55% | 125,200 | 507億4827万 | -2.48% |
| 10/27 | 1,622 | 1,637 | 1,618 | 1,632 | +1.12% | 100,500 | 526億1829万 | +0.93% |
| 10/24 | 1,608 | 1,614 | 1,600 | 1,614 | +0.44% | 74,500 | 520億3794万 | -0.31% |
| 10/23 | 1,605 | 1,614 | 1,593 | 1,607 | -0.8% | 99,100 | 518億1225万 | -0.86% |
| 10/22 | 1,625 | 1,626 | 1,608 | 1,620 | +0.87% | 135,000 | 522億3139万 | -0.25% |
| 10/21 | 1,615 | 1,619 | 1,600 | 1,606 | +0.12% | 143,700 | 517億8000万 | -1.29% |
| 10/20 | 1,578 | 1,605 | 1,574 | 1,604 | +3.02% | 144,900 | 517億1552万 | -1.66% |
| 10/17 | 1,575 | 1,575 | 1,552 | 1,557 | -1.46% | 80,400 | 502億17万 | -4.71% |
| 10/16 | （IR情報）14:00 中国銀行、SASとコムチュアとの協業によりDX戦略を加速 ～アナリティクスAI基盤でお客さま接点の未来を創造～ |
| 10/16 | 1,597 | 1,603 | 1,579 | 1,580 | -0.25% | 80,700 | 509億4172万 | -3.66% |
| 10/15 | 1,572 | 1,589 | 1,572 | 1,584 | +1.6% | 104,000 | 510億7069万 | -3.71% |
| 10/14 | 1,587 | 1,593 | 1,551 | 1,559 | -2.56% | 177,000 | 502億6465万 | -5.46% |
| 10/10 | 1,611 | 1,615 | 1,596 | 1,600 | -1.36% | 121,500 | 515億8656万 | -3.26% |
| 10/09 | 1,638 | 1,638 | 1,612 | 1,622 | -0.98% | 112,200 | 522億9587万 | -2.11% |
| 10/08 | 1,651 | 1,658 | 1,636 | 1,638 | -0.85% | 202,700 | 528億1174万 | -1.33% |
| 10/07 | 1,640 | 1,663 | 1,636 | 1,652 | +1.35% | 186,900 | 532億6312万 | -0.6% |
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。
