| 2026 |
| 06/22 | 1,130 | 1,138 | 1,120 | 1,134 | -0.26% | 88,000 | 630億2491万 | +3.94% |
| 06/19 | 1,175 | 1,202 | 1,100 | 1,137 | +0.35% | 453,500 | 631億9164万 | +4.41% |
| 06/18 | 1,100 | 1,144 | 1,100 | 1,133 | +3.75% | 286,200 | 629億6933万 | +4.14% |
| 06/18 | （空売り報告）UBS AG 330,877株（0.59%）-0.04% |
| 06/17 | 1,108 | 1,112 | 1,065 | 1,092 | -0.64% | 435,200 | 606億9065万 | +0.37% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 215,896株（0.38%）-0.21%義務消失 |
| 06/16 | 1,099 | 1,102 | 1,092 | 1,099 | -0.09% | 43,200 | 610億7970万 | +0.92% |
| 06/15 | 1,100 | 1,108 | 1,098 | 1,100 | +0.73% | 83,700 | 611億3527万 | +1.01% |
| 06/12 | 1,097 | 1,100 | 1,084 | 1,092 | +0.37% | 84,500 | 606億9065万 | +0.28% |
| 06/11 | 1,084 | 1,088 | 1,071 | 1,088 | +0.74% | 54,600 | 604億6834万 | -0.18% |
| 06/11 | （空売り報告）Nomura International plc 275,772株（0.49%）-0.01%義務消失 |
| 06/10 | 1,073 | 1,082 | 1,070 | 1,080 | +0.28% | 52,200 | 600億2372万 | -1.01% |
| 06/10 | （空売り報告）Nomura International plc 279,089株（0.5%）再IN |
| 06/09 | 1,082 | 1,083 | 1,068 | 1,077 | +0.37% | 44,100 | 598億5699万 | -1.28% |
| 06/08 | 1,085 | 1,089 | 1,063 | 1,073 | -1.2% | 73,200 | 596億3468万 | -1.74% |
| 06/05 | 1,091 | 1,095 | 1,075 | 1,086 | -0.64% | 73,200 | 603億5719万 | -0.64% |
| 06/05 | （空売り報告）Nomura International plc 276,519株（0.49%）-0.01%義務消失 |
| 06/04 | 1,066 | 1,098 | 1,060 | 1,093 | +1.86% | 87,700 | 607億4623万 | 0% |
| 06/04 | （空売り報告）Nomura International plc 282,184株（0.5%）再IN |
| 06/03 | 1,064 | 1,077 | 1,055 | 1,073 | +1.61% | 48,300 | 596億3468万 | -1.83% |
| 06/03 | （空売り報告）Nomura International plc 272,852株（0.49%）-0.02%義務消失 |
| 06/02 | 1,062 | 1,063 | 1,044 | 1,056 | -1.12% | 76,100 | 586億8986万 | -3.47% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 328,296株（0.59%）再IN |
| 06/01 | 1,100 | 1,100 | 1,066 | 1,068 | -3% | 64,900 | 593億5679万 | -2.55% |
| 05/29 | 1,100 | 1,117 | 1,100 | 1,101 | -0.27% | 63,200 | 611億9085万 | +0.36% |
| 05/29 | （空売り報告）Nomura International plc 283,842株（0.51%）新規 |
| 05/28 | 1,105 | 1,116 | 1,097 | 1,104 | -0.81% | 305,400 | 613億5758万 | +0.64% |
| 05/28 | （空売り報告）UBS AG 351,277株（0.63%）+0.12% |
| 05/27 | 1,095 | 1,126 | 1,090 | 1,113 | +1.27% | 83,500 | 618億5778万 | +1.46% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 261,896株（0.47%）-0.08%義務消失 |
| 05/26 | 1,064 | 1,104 | 1,059 | 1,099 | +2.9% | 84,500 | 610億7970万 | +0.27% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 307,996株（0.55%）-0.05% |
| 05/25 | 1,071 | 1,086 | 1,063 | 1,068 | -0.74% | 54,800 | 593億5679万 | -2.64% |
| 05/22 | 1,071 | 1,079 | 1,062 | 1,076 | +0.94% | 41,100 | 598億141万 | -2% |
| 05/21 | 1,099 | 1,105 | 1,065 | 1,066 | -2.11% | 79,800 | 592億4564万 | -3% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 335,296株（0.6%）+0.01% |
| 05/20 | 1,085 | 1,091 | 1,071 | 1,089 | +0.83% | 142,500 | 605億2392万 | -1.09% |
| 05/19 | 1,085 | 1,087 | 1,070 | 1,080 | +0.28% | 95,000 | 600億2372万 | -1.91% |
| 05/18 | 1,075 | 1,099 | 1,070 | 1,077 | -3.84% | 168,500 | 598億5699万 | -2.27% |
| 05/18 | （空売り報告）UBS AG 288,277株（0.51%）再IN |
| 05/15 | （IR情報）15:30 中期経営計画『Challenging 2030』の策定に関するお知らせ |
| 05/15 | （IR情報）15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信[日本基準](連結) |
| 05/15 | 1,126 | 1,127 | 1,109 | 1,120 | -0.8% | 66,600 | 622億4682万 | +1.54% |
| 05/14 | 1,116 | 1,131 | 1,110 | 1,129 | +1.99% | 44,800 | 627億4702万 | +2.45% |
| 05/13 | 1,110 | 1,118 | 1,103 | 1,107 | -0.45% | 41,300 | 615億2432万 | +0.45% |
| 05/12 | 1,104 | 1,113 | 1,104 | 1,112 | +0.18% | 57,500 | 618億220万 | +1% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 333,396株（0.59%）-0.01% |
| 05/11 | 1,103 | 1,124 | 1,100 | 1,110 | +0.91% | 108,200 | 616億9105万 | +0.73% |
| 05/11 | （空売り報告）UBS AG 277,177株（0.49%）-0.01%義務消失 |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 334,196株（0.6%）-0.18% |
| 05/08 | 1,110 | 1,110 | 1,092 | 1,100 | -0.81% | 75,800 | 611億3527万 | -0.09% |
| 05/07 | 1,102 | 1,114 | 1,095 | 1,109 | +0.82% | 75,800 | 616億3547万 | +0.73% |
| 05/07 | （空売り報告）UBS AG 279,177株（0.5%）再IN |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 436,896株（0.78%）-0.02% |
| 05/01 | 1,087 | 1,100 | 1,086 | 1,100 | 0% | 60,400 | 611億3527万 | -0.18% |
| 05/01 | （空売り報告）Barclays Capital Securities Ltd 445,996株（0.8%）+0.03% |
| 04/30 | 1,092 | 1,100 | 1,086 | 1,100 | -0.09% | 82,500 | 611億3527万 | -0.27% |
| 04/28 | 1,074 | 1,101 | 1,072 | 1,101 | +2.8% | 76,200 | 611億9085万 | -0.18% |
| 04/27 | 1,100 | 1,100 | 1,070 | 1,071 | -2.64% | 90,300 | 595億2353万 | -3.08% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 428,696株（0.77%）新規 |
| 04/24 | 1,100 | 1,102 | 1,088 | 1,100 | 0% | 62,000 | 611億3527万 | -0.72% |
| 04/23 | 1,088 | 1,102 | 1,088 | 1,100 | 0% | 75,200 | 611億3527万 | -0.81% |
| 04/22 | 1,092 | 1,100 | 1,088 | 1,100 | 0% | 106,000 | 611億3527万 | -0.99% |
| 04/21 | 1,110 | 1,110 | 1,094 | 1,100 | +0.18% | 67,400 | 611億3527万 | -1.17% |
| 04/20 | 1,099 | 1,099 | 1,088 | 1,098 | +0.73% | 77,400 | 610億2412万 | -1.52% |
| 04/17 | 1,104 | 1,112 | 1,088 | 1,090 | -1.27% | 73,900 | 605億7950万 | -2.33% |
| 04/16 | （IR情報）15:30 役員の異動に関するお知らせ |
| 04/16 | 1,106 | 1,112 | 1,101 | 1,104 | -0.36% | 48,400 | 613億5758万 | -1.08% |
| 04/15 | 1,111 | 1,113 | 1,100 | 1,108 | -0.09% | 78,900 | 615億7989万 | -0.81% |
| 04/15 | （空売り報告）UBS AG 253,677株（0.45%）-0.05%義務消失 |
| 04/14 | 1,100 | 1,118 | 1,099 | 1,109 | +0.64% | 61,900 | 616億3547万 | -0.72% |
| 04/13 | 1,100 | 1,109 | 1,091 | 1,102 | +0.18% | 95,300 | 612億4643万 | -1.34% |
| 04/10 | 1,101 | 1,106 | 1,091 | 1,100 | +0.92% | 228,000 | 611億3527万 | -1.52% |
| 04/09 | 1,108 | 1,113 | 1,090 | 1,090 | -2.07% | 81,300 | 605億7950万 | -2.42% |
| 04/09 | （空売り報告）UBS AG 281,177株（0.5%）再IN |
| 04/08 | 1,127 | 1,127 | 1,105 | 1,113 | +0.72% | 117,400 | 618億5778万 | -0.27% |
| 04/07 | 1,101 | 1,113 | 1,100 | 1,105 | +0.45% | 83,400 | 614億1316万 | -0.99% |
| 04/06 | 1,106 | 1,113 | 1,100 | 1,100 | -1.26% | 77,800 | 611億3527万 | -1.52% |
| 04/06 | （空売り報告）UBS AG 276,377株（0.49%）-0.01%義務消失 |
| 04/03 | 1,100 | 1,120 | 1,100 | 1,114 | +1.18% | 74,100 | 619億1336万 | -0.36% |
| 04/02 | 1,110 | 1,118 | 1,096 | 1,101 | -1.43% | 114,100 | 611億9085万 | -1.61% |
| 04/01 | 1,125 | 1,125 | 1,097 | 1,117 | +1.55% | 91,400 | 620億8009万 | -0.18% |
| 04/01 | （空売り報告）UBS AG 281,577株（0.5%）新規 |
| 03/31 | 1,100 | 1,108 | 1,095 | 1,100 | +0.18% | 131,200 | 611億3527万 | -1.79% |
| 03/30 | 1,086 | 1,107 | 1,065 | 1,098 | -2.83% | 156,400 | 610億2412万 | -1.96% |
| 03/27 | 1,110 | 1,142 | 1,110 | 1,130 | +1.25% | 139,400 | 628億260万 | +0.8% |
| 03/26 | 1,122 | 1,122 | 1,100 | 1,116 | 0% | 160,100 | 620億2451万 | -0.45% |
| 03/25 | 1,131 | 1,136 | 1,112 | 1,116 | -1.85% | 218,200 | 620億2451万 | -0.36% |
| 03/24 | 1,167 | 1,189 | 1,132 | 1,137 | -1.73% | 556,100 | 631億9164万 | +1.43% |
| 03/23 | 1,110 | 1,198 | 1,096 | 1,157 | +3.12% | 687,800 | 643億319万 | +3.21% |
| 03/19 | 1,140 | 1,143 | 1,122 | 1,122 | -3.11% | 103,500 | 623億5798万 | 0% |
| 03/18 | （5%ルール）Brandes Investment Partners, L.P.（4.93%） |
| 03/18 | 1,164 | 1,170 | 1,144 | 1,158 | +0.87% | 122,500 | 643億5877万 | +3.02% |
| 03/17 | 1,152 | 1,162 | 1,137 | 1,148 | -0.17% | 133,300 | 638億299万 | +2.14% |
| 03/16 | 1,136 | 1,171 | 1,122 | 1,150 | +3.98% | 237,600 | 639億1415万 | +2.4% |
| 03/13 | （IR情報）15:30 役員の異動に関するお知らせ |
| 03/13 | 1,100 | 1,122 | 1,100 | 1,106 | +0.09% | 148,500 | 614億6874万 | -1.51% |
| 03/12 | 1,110 | 1,113 | 1,098 | 1,105 | -1.78% | 98,700 | 614億1316万 | -1.69% |
| 03/11 | （5%ルール）デンカ（9.82%） |
| 03/11 | 1,134 | 1,134 | 1,123 | 1,125 | +1.08% | 47,300 | 625億2471万 | 0% |
| 03/10 | （IR情報）17:25 主要株主の異動に関するお知らせ |
| 03/10 | 1,120 | 1,121 | 1,105 | 1,113 | +1.18% | 73,200 | 618億5778万 | -1.07% |
| 03/09 | 1,089 | 1,102 | 1,075 | 1,100 | +0.55% | 178,400 | 611億3527万 | -2.22% |
| 03/06 | 1,090 | 1,101 | 1,082 | 1,094 | -0.91% | 92,100 | 608億181万 | -2.84% |
| 03/05 | 1,100 | 1,110 | 1,089 | 1,104 | +2.99% | 62,100 | 613億5758万 | -2.04% |
| 03/04 | 1,080 | 1,094 | 1,059 | 1,072 | -2.55% | 116,900 | 595億7910万 | -4.88% |
| 03/03 | 1,130 | 1,136 | 1,100 | 1,100 | -3.42% | 102,300 | 611億3527万 | -2.48% |
| 03/02 | 1,145 | 1,156 | 1,121 | 1,139 | -0.09% | 115,200 | 633億280万 | +0.8% |
| 02/27 | 1,125 | 1,149 | 1,124 | 1,140 | +1.42% | 137,900 | 633億5837万 | +0.88% |
| 02/26 | 1,119 | 1,133 | 1,115 | 1,124 | +1.26% | 76,100 | 624億6913万 | -0.44% |
| 02/25 | 1,138 | 1,138 | 1,109 | 1,110 | -2.46% | 98,000 | 616億9105万 | -1.77% |
| 02/24 | 1,115 | 1,138 | 1,108 | 1,138 | +2.52% | 63,000 | 632億4722万 | +0.44% |
| 02/20 | 1,120 | 1,120 | 1,096 | 1,110 | -0.89% | 118,100 | 616億9105万 | -2.12% |
| 02/19 | 1,125 | 1,125 | 1,110 | 1,120 | -0.27% | 43,800 | 622億4682万 | -1.32% |
| 02/18 | 1,113 | 1,132 | 1,111 | 1,123 | +2.09% | 56,200 | 624億1356万 | -1.14% |
| 02/17 | 1,121 | 1,126 | 1,100 | 1,100 | -1.87% | 73,100 | 611億3527万 | -3.25% |
| 02/16 | 1,131 | 1,137 | 1,111 | 1,121 | -3.11% | 110,800 | 623億240万 | -1.49% |
| 02/13 | （IR情報）15:30 令和8年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | 1,181 | 1,184 | 1,150 | 1,157 | -1.78% | 43,900 | 643億319万 | +1.58% |
| 02/12 | 1,169 | 1,187 | 1,156 | 1,178 | +0.68% | 103,400 | 654億7032万 | +3.51% |
| 02/10 | 1,167 | 1,178 | 1,156 | 1,170 | +1.39% | 67,100 | 650億2570万 | +2.9% |
| 02/09 | 1,164 | 1,164 | 1,139 | 1,154 | +1.76% | 56,200 | 641億3646万 | +1.94% |
| 02/06 | 1,142 | 1,142 | 1,126 | 1,134 | -0.7% | 38,200 | 630億2491万 | +0.53% |
| 02/05 | 1,146 | 1,151 | 1,141 | 1,142 | +0.97% | 52,000 | 634億6953万 | +1.51% |
| 02/04 | 1,137 | 1,140 | 1,129 | 1,131 | -0.35% | 59,000 | 628億5818万 | +0.89% |
| 02/03 | 1,123 | 1,139 | 1,113 | 1,135 | +2.07% | 45,600 | 630億8049万 | +1.43% |
| 02/02 | 1,133 | 1,144 | 1,108 | 1,112 | -0.8% | 50,400 | 618億220万 | -0.27% |
| 01/30 | 1,120 | 1,122 | 1,107 | 1,121 | +0.72% | 33,100 | 623億240万 | +0.72% |
| 01/29 | 1,116 | 1,118 | 1,097 | 1,113 | -0.63% | 38,900 | 618億5778万 | +0.36% |
| 01/28 | 1,108 | 1,127 | 1,095 | 1,120 | +1.36% | 79,100 | 622億4682万 | +1.27% |
| 01/27 | 1,102 | 1,116 | 1,095 | 1,105 | -0.36% | 91,200 | 614億1316万 | +0.27% |
| 01/26 | 1,123 | 1,128 | 1,106 | 1,109 | -2.2% | 104,100 | 616億3547万 | +0.91% |
| 01/23 | 1,150 | 1,150 | 1,133 | 1,134 | -0.7% | 70,200 | 630億2491万 | +3.56% |
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。
