| 2026 |
| 04/21 | 4,225 | 4,325 | 4,215 | 4,295 | +2.38% | 89,500 | 962億5111万 | +11.13% |
| 04/20 | 4,220 | 4,240 | 4,135 | 4,195 | +0.36% | 103,500 | 940億1010万 | +8.85% |
| 04/20 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.56%義務消失 |
| 04/17 | 4,295 | 4,295 | 4,180 | 4,180 | -3.02% | 74,800 | 936億7395万 | +8.63% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 125,772株（0.56%）再IN |
| 04/16 | 4,315 | 4,330 | 4,250 | 4,310 | +0.35% | 139,600 | 965億8726万 | +12.12% |
| 04/15 | 4,335 | 4,425 | 4,225 | 4,295 | -1.26% | 260,200 | 962億5111万 | +11.91% |
| 04/14 | 4,100 | 4,395 | 4,070 | 4,350 | +7.94% | 392,600 | 974億8366万 | +13.58% |
| 04/13 | 3,890 | 4,045 | 3,820 | 4,030 | +1.77% | 355,800 | 903億1245万 | +5.64% |
| 04/10 | （IR情報）15:30 2026年11月期第1四半期決算補足説明資料 |
| 04/10 | （IR情報）15:30 2026年11月期第1四半期決算短信[日本基準](連結) |
| 04/10 | 3,915 | 4,025 | 3,915 | 3,960 | +3.66% | 253,000 | 887億4375万 | +3.39% |
| 04/09 | 3,900 | 3,900 | 3,805 | 3,820 | -1.55% | 154,600 | 856億634万 | -0.65% |
| 04/08 | 3,785 | 3,885 | 3,775 | 3,880 | +6.01% | 113,500 | 869億5094万 | +0.54% |
| 04/07 | 3,655 | 3,660 | 3,595 | 3,660 | +1.53% | 91,300 | 820億2073万 | -5.74% |
| 04/06 | 3,600 | 3,665 | 3,575 | 3,605 | +0.56% | 50,800 | 807億8818万 | -8.18% |
| 04/03 | 3,555 | 3,605 | 3,555 | 3,585 | +0.84% | 69,300 | 803億3998万 | -9.72% |
| 04/02 | 3,770 | 3,785 | 3,555 | 3,555 | -5.2% | 137,200 | 796億6768万 | -11.41% |
| 04/01 | 3,585 | 3,750 | 3,550 | 3,750 | +8.85% | 166,700 | 840億3764万 | -7.54% |
| 03/31 | 3,405 | 3,520 | 3,385 | 3,445 | 0% | 135,000 | 772億258万 | -15.89% |
| 03/30 | 3,410 | 3,465 | 3,395 | 3,445 | -5.87% | 142,900 | 772億258万 | -16.77% |
| 03/27 | 3,680 | 3,695 | 3,565 | 3,660 | -2.4% | 170,300 | 820億2073万 | -12.57% |
| 03/26 | 3,795 | 3,815 | 3,695 | 3,750 | -1.19% | 65,600 | 840億3764万 | -11.1% |
| 03/25 | 3,820 | 3,845 | 3,765 | 3,795 | +3.13% | 131,500 | 850億4609万 | -10.62% |
| 03/24 | 3,720 | 3,745 | 3,630 | 3,680 | +2.51% | 70,000 | 824億6893万 | -13.8% |
| 03/23 | 3,615 | 3,640 | 3,510 | 3,590 | -5.53% | 98,700 | 804億5203万 | -16.41% |
| 03/19 | （IR情報）12:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 03/19 | 3,920 | 3,920 | 3,800 | 3,800 | -6.63% | 107,500 | 851億5814万 | -12.28% |
| 03/18 | 3,995 | 4,070 | 3,965 | 4,070 | +3.69% | 74,100 | 912億885万 | -6.57% |
| 03/17 | 4,050 | 4,080 | 3,925 | 3,925 | -2.12% | 69,600 | 879億5939万 | -10.08% |
| 03/16 | 3,985 | 4,085 | 3,985 | 4,010 | -0.87% | 89,500 | 898億6425万 | -8.28% |
| 03/13 | 3,940 | 4,055 | 3,940 | 4,045 | -0.86% | 77,100 | 906億4860万 | -7.56% |
| 03/12 | 4,125 | 4,160 | 4,040 | 4,080 | -2.04% | 75,500 | 914億3295万 | -6.85% |
| 03/11 | 4,170 | 4,245 | 4,160 | 4,165 | +1.59% | 84,400 | 933億3780万 | -4.93% |
| 03/10 | 4,100 | 4,235 | 4,085 | 4,100 | +3.02% | 89,300 | 918億8115万 | -6.29% |
| 03/09 | 3,980 | 4,045 | 3,870 | 3,980 | -9.34% | 154,300 | 891億9195万 | -8.99% |
| 03/06 | 4,280 | 4,395 | 4,250 | 4,390 | +0.92% | 78,800 | 983億8006万 | +0.37% |
| 03/05 | 4,355 | 4,495 | 4,315 | 4,350 | +4.32% | 151,800 | 974億8366万 | -0.25% |
| 03/04 | 4,280 | 4,390 | 4,035 | 4,170 | -6.5% | 235,900 | 934億4985万 | -4.2% |
| 03/03 | 4,750 | 4,810 | 4,435 | 4,460 | -6.2% | 170,600 | 999億4876万 | +2.62% |
| 03/02 | 4,615 | 4,765 | 4,570 | 4,755 | +0.53% | 85,200 | 1065億5973万 | +9.74% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 104,759株（0.46%）-0.04%義務消失 |
| 02/27 | 4,565 | 4,740 | 4,565 | 4,730 | +2.27% | 67,500 | 1059億9947万 | +9.85% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 112,859株（0.5%）再IN |
| 02/26 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 02/26 | 4,670 | 4,695 | 4,560 | 4,625 | -0.11% | 80,900 | 1036億4642万 | +8.19% |
| 02/25 | 4,800 | 4,800 | 4,625 | 4,630 | -2.53% | 113,400 | 1037億5847万 | +9.07% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 108,781株（0.48%）-0.03%義務消失 |
| 02/24 | 4,585 | 4,750 | 4,550 | 4,750 | +4.97% | 115,600 | 1064億4768万 | +12.51% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 114,381株（0.51%）+0.01% |
| 02/20 | 4,550 | 4,595 | 4,515 | 4,525 | -2.06% | 70,700 | 1014億542万 | +7.79% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 112,681株（0.5%）-0.02% |
| 02/19 | 4,465 | 4,620 | 4,455 | 4,620 | +3.47% | 131,600 | 1035億3437万 | +10.55% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 117,181株（0.52%）-0.01% |
| 02/18 | 4,450 | 4,500 | 4,425 | 4,465 | +0.56% | 68,500 | 1000億6081万 | +7.46% |
| 02/17 | 4,360 | 4,470 | 4,330 | 4,440 | +1.83% | 119,500 | 995億56万 | +7.43% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 119,981株（0.53%）-0.02% |
| 02/16 | 4,370 | 4,405 | 4,310 | 4,360 | +0.46% | 85,600 | 977億776万 | +6.03% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 124,481株（0.55%）-0.04% |
| 02/13 | 4,435 | 4,455 | 4,325 | 4,340 | -3.66% | 81,800 | 972億5956万 | +5.85% |
| 02/12 | 4,450 | 4,595 | 4,435 | 4,505 | +2.04% | 130,400 | 1009億5722万 | +10.01% |
| 02/10 | 4,350 | 4,425 | 4,350 | 4,415 | +2.79% | 88,800 | 989億4031万 | +8.13% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 132,898株（0.59%）+0.03% |
| 02/09 | 4,200 | 4,330 | 4,150 | 4,295 | +4.88% | 186,500 | 962億5111万 | +5.58% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 127,198株（0.56%）-0.04% |
| 02/06 | 4,055 | 4,125 | 4,030 | 4,095 | -0.24% | 105,500 | 917億6910万 | +0.96% |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 136,098株（0.6%）-0.01% |
| 02/05 | 4,180 | 4,180 | 4,095 | 4,105 | -0.85% | 109,300 | 919億9320万 | +1.28% |
| 02/04 | 4,115 | 4,170 | 4,055 | 4,140 | +0.49% | 92,000 | 927億7755万 | +2.27% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 138,098株（0.61%）+0.01% |
| 02/03 | 4,070 | 4,125 | 4,045 | 4,120 | +3% | 116,100 | 923億2935万 | +1.93% |
| 02/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 135,198株（0.6%）+0.03% |
| 02/02 | 4,060 | 4,150 | 3,980 | 4,000 | -1.48% | 119,000 | 896億4015万 | -0.87% |
| 02/02 | （空売り報告）Nomura International plc 110,058株（0.49%）-0.04%義務消失 |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 128,798株（0.57%）+0.04% |
| 01/30 | 3,990 | 4,085 | 3,955 | 4,060 | +1.25% | 134,100 | 909億8475万 | +0.67% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 119,098株（0.53%）+0.03% |
| 01/29 | 4,050 | 4,095 | 3,985 | 4,010 | -1.35% | 111,300 | 898億6425万 | -0.5% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 112,898株（0.5%）再IN |
| 01/28 | 4,105 | 4,145 | 4,065 | 4,065 | -1.81% | 103,400 | 910億9680万 | +1.02% |
| 01/27 | 3,980 | 4,160 | 3,965 | 4,140 | +3.5% | 132,700 | 927億7755万 | +3.16% |
| 01/27 | （空売り報告）Nomura International plc 119,635株（0.53%）再IN |
| 01/26 | 4,045 | 4,095 | 4,000 | 4,000 | -3.15% | 139,300 | 896億4015万 | -0.1% |
| 01/26 | （空売り報告）Nomura International plc 110,621株（0.49%）-0.05%義務消失 |
| 01/23 | 4,120 | 4,210 | 4,095 | 4,130 | +1.1% | 157,700 | 925億5345万 | +3.33% |
| 01/22 | 3,960 | 4,140 | 3,960 | 4,085 | +3.55% | 168,700 | 915億4500万 | +2.3% |
| 01/21 | 3,830 | 4,025 | 3,825 | 3,945 | +1.68% | 126,100 | 884億759万 | -1.08% |
| 01/20 | 4,005 | 4,025 | 3,880 | 3,880 | -4.2% | 174,800 | 869億5094万 | -2.68% |
| 01/19 | 4,145 | 4,150 | 4,045 | 4,050 | -2.53% | 149,400 | 907億6065万 | +1.53% |
| 01/16 | 4,075 | 4,180 | 3,995 | 4,155 | +2.34% | 207,900 | 931億1370万 | +4.32% |
| 01/16 | （空売り報告）Nomura International plc 122,496株（0.54%）再IN |
| 01/15 | 4,040 | 4,070 | 3,945 | 4,060 | +0.87% | 152,700 | 909億8475万 | +2.14% |
| 01/14 | 3,900 | 4,100 | 3,900 | 4,025 | +2.81% | 187,200 | 902億40万 | +1.39% |
| 01/13 | 4,055 | 4,055 | 3,905 | 3,915 | 0% | 246,900 | 877億3529万 | -1.31% |
| 01/09 | 3,980 | 4,030 | 3,850 | 3,915 | -3.33% | 376,100 | 877億3529万 | -1.29% |
| 01/08 | （IR情報）15:30 2025年11月期決算補足説明資料 |
| 01/08 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 01/08 | （IR情報）15:30 2025年11月期決算短信[日本基準](連結) |
| 01/08 | 4,300 | 4,300 | 4,045 | 4,050 | -3.69% | 295,300 | 907億6065万 | +2.12% |
| 01/07 | 4,195 | 4,385 | 4,170 | 4,205 | -0.12% | 222,600 | 942億3420万 | +6.16% |
| 01/06 | 4,045 | 4,210 | 4,045 | 4,210 | +4.08% | 180,100 | 943億4625万 | +6.56% |
| 01/05 | 4,005 | 4,050 | 4,000 | 4,045 | +1.13% | 101,100 | 906億4860万 | +2.72% |
| 2025 |
| 12/30 | 3,990 | 4,040 | 3,990 | 4,000 | -0.37% | 52,700 | 896億4015万 | +1.81% |
| 12/29 | 4,025 | 4,055 | 3,995 | 4,015 | +1.13% | 79,800 | 899億7630万 | +2.55% |
| 12/26 | 3,990 | 3,990 | 3,935 | 3,970 | -0.5% | 49,900 | 889億6785万 | +1.74% |
| 12/25 | 4,000 | 4,000 | 3,945 | 3,990 | +1.14% | 38,900 | 894億1605万 | +2.44% |
| 12/24 | 3,965 | 4,035 | 3,940 | 3,945 | -0.5% | 71,900 | 884億759万 | +1.6% |
| 12/23 | 3,990 | 4,000 | 3,925 | 3,965 | -0.25% | 85,100 | 888億5580万 | +2.32% |
| 12/22 | （IR情報）11:30 半導体関連材料の新規設備建設に関するお知らせ |
| 12/22 | （IR情報）11:30 業績予想及び配当予想の修正に関するお知らせ |
| 12/22 | 3,940 | 4,075 | 3,915 | 3,975 | +2.71% | 138,000 | 890億7990万 | +2.69% |
| 12/19 | 3,830 | 3,890 | 3,805 | 3,870 | +2.11% | 51,800 | 867億2684万 | +0.16% |
| 12/18 | 3,725 | 3,835 | 3,700 | 3,790 | -3.07% | 92,900 | 849億3404万 | -1.94% |
| 12/17 | 3,860 | 3,910 | 3,795 | 3,910 | +1.96% | 62,700 | 876億2324万 | +1.09% |
| 12/16 | 3,975 | 3,985 | 3,815 | 3,835 | -4.6% | 76,700 | 859億4249万 | -0.75% |
| 12/15 | 3,950 | 4,025 | 3,930 | 4,020 | +1.26% | 52,200 | 900億8835万 | +4.09% |
| 12/12 | 3,940 | 3,970 | 3,915 | 3,970 | +1.79% | 49,600 | 889億6785万 | +3.04% |
| 12/11 | 3,980 | 3,985 | 3,890 | 3,900 | -1.02% | 51,000 | 873億9914万 | +1.38% |
| 12/10 | 3,950 | 3,960 | 3,885 | 3,940 | +0.77% | 40,600 | 882億9554万 | +2.6% |
| 12/09 | 3,935 | 3,965 | 3,900 | 3,910 | -0.64% | 44,700 | 876億2324万 | +1.9% |
| 12/08 | 3,955 | 3,985 | 3,920 | 3,935 | -0.25% | 32,000 | 881億8349万 | +2.63% |
| 12/05 | 3,890 | 3,965 | 3,890 | 3,945 | -0.13% | 45,300 | 884億759万 | +3.08% |
| 12/04 | 3,980 | 3,985 | 3,920 | 3,950 | +1.54% | 93,500 | 885億1965万 | +3.4% |
| 12/03 | 3,915 | 3,950 | 3,890 | 3,890 | -0.64% | 54,200 | 871億7504万 | +2.1% |
| 12/02 | 3,920 | 3,965 | 3,885 | 3,915 | 0% | 65,200 | 877億3529万 | +2.84% |
| 12/01 | 4,000 | 4,020 | 3,900 | 3,915 | -1.01% | 74,100 | 877億3529万 | +3.05% |
| 11/28 | 3,850 | 3,975 | 3,840 | 3,955 | +1.54% | 63,900 | 886億3170万 | +4.46% |
| 11/27 | 3,805 | 3,915 | 3,805 | 3,895 | +2.23% | 140,100 | 872億8709万 | +3.32% |
| 11/26 | 3,715 | 3,850 | 3,680 | 3,810 | +3.81% | 199,500 | 853億8224万 | +1.36% |
| 11/25 | 3,730 | 3,740 | 3,655 | 3,670 | -0.14% | 94,300 | 822億4483万 | -1.95% |
| 11/21 | 3,695 | 3,710 | 3,620 | 3,675 | -3.29% | 109,400 | 823億5688万 | -1.32% |
| 11/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 104,218株（0.46%）-0.04%義務消失 |
| 11/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 112,718株（0.5%）-0.04% |
| 11/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 121,718株（0.54%）-0.02% |
| 11/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 126,018株（0.56%）+0.03% |
| 11/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 120,318株（0.53%）-0.01% |
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。
