| 2026 |
| 04/21 | 2,854 | 2,888 | 2,825 | 2,825 | +0.75% | 155,900 | 989億175万 | +6% |
| 04/20 | 2,821 | 2,832 | 2,758 | 2,804 | +0.07% | 189,900 | 981億6655万 | +5.53% |
| 04/17 | 2,713 | 2,802 | 2,713 | 2,802 | +3.47% | 221,600 | 980億9653万 | +5.82% |
| 04/16 | 2,804 | 2,807 | 2,707 | 2,708 | -1.31% | 232,300 | 948億564万 | +2.54% |
| 04/15 | 2,699 | 2,746 | 2,687 | 2,744 | +3.35% | 217,200 | 960億6598万 | +3.94% |
| 04/14 | 2,662 | 2,693 | 2,630 | 2,655 | +1.65% | 201,500 | 929億5014万 | +0.64% |
| 04/13 | 2,600 | 2,625 | 2,578 | 2,612 | -1.02% | 125,400 | 914億4473万 | -1.06% |
| 04/10 | 2,734 | 2,738 | 2,636 | 2,639 | -4.35% | 180,900 | 923億8999万 | -0.15% |
| 04/09 | （IR情報）18:30 主要株主及びその他の関係会社の異動に関するお知らせ |
| 04/09 | （IR情報）12:00 役員人事に関するお知らせ |
| 04/09 | （IR情報）12:00 剰余金の配当に関するお知らせ |
| 04/09 | （IR情報）12:00 2026年2月期決算短信〔IFRS〕(連結) |
| 04/09 | 2,805 | 2,859 | 2,757 | 2,759 | -0.43% | 332,400 | 965億9112万 | +4.43% |
| 04/08 | （5%ルール）東芝（13.15%） |
| 04/08 | 2,759 | 2,783 | 2,745 | 2,771 | +2.14% | 96,100 | 970億1124万 | +5.24% |
| 04/07 | 2,705 | 2,757 | 2,705 | 2,713 | -0.4% | 98,700 | 949億8069万 | +3.27% |
| 04/06 | 2,690 | 2,724 | 2,681 | 2,724 | +1.26% | 78,200 | 953億6579万 | +3.81% |
| 04/03 | 2,674 | 2,699 | 2,671 | 2,690 | +1.39% | 65,300 | 941億7547万 | +2.48% |
| 04/02 | 2,679 | 2,709 | 2,640 | 2,653 | -1.45% | 104,000 | 928億8012万 | +1.03% |
| 04/01 | 2,663 | 2,698 | 2,656 | 2,692 | +3.74% | 126,800 | 942億4549万 | +2.63% |
| 03/31 | 2,591 | 2,640 | 2,568 | 2,595 | +2.13% | 135,300 | 908億4957万 | -0.88% |
| 03/30 | 2,509 | 2,551 | 2,481 | 2,541 | -1.7% | 134,200 | 889億5906万 | -3.09% |
| 03/27 | 2,589 | 2,598 | 2,542 | 2,585 | +1.21% | 181,500 | 904億9947万 | -1.71% |
| 03/26 | 2,602 | 2,631 | 2,527 | 2,554 | -2.82% | 138,000 | 894億1418万 | -3.04% |
| 03/25 | 2,605 | 2,649 | 2,605 | 2,628 | +1.82% | 164,900 | 920億488万 | -0.49% |
| 03/24 | 2,566 | 2,587 | 2,553 | 2,581 | +1.49% | 85,400 | 903億5944万 | -2.49% |
| 03/23 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（7.28%） |
| 03/23 | 2,534 | 2,563 | 2,526 | 2,543 | -1.59% | 104,500 | 890億1891万 | -4.29% |
| 03/23 | （空売り報告）Nomura International plc 164,189株（0.46%）-0.04%義務消失 |
| 03/19 | 2,600 | 2,652 | 2,584 | 2,584 | -1.49% | 134,600 | 904億5413万 | -3.4% |
| 03/19 | （空売り報告）Nomura International plc 175,676株（0.5%）再IN |
| 03/18 | 2,605 | 2,628 | 2,601 | 2,623 | +0.88% | 109,700 | 918億1934万 | -2.56% |
| 03/18 | （空売り報告）Nomura International plc 174,774株（0.49%）-0.01%義務消失 |
| 03/17 | 2,618 | 2,647 | 2,590 | 2,600 | -0.69% | 95,600 | 910億1422万 | -3.92% |
| 03/16 | 2,584 | 2,638 | 2,578 | 2,618 | +1.24% | 128,400 | 916億4432万 | -3.79% |
| 03/13 | 2,585 | 2,629 | 2,565 | 2,586 | -1.64% | 126,600 | 905億2414万 | -5.65% |
| 03/12 | 2,650 | 2,653 | 2,615 | 2,629 | -2.05% | 112,200 | 920億2938万 | -4.82% |
| 03/12 | （空売り報告）Nomura International plc 175,840株（0.5%）再IN |
| 03/11 | 2,686 | 2,741 | 2,651 | 2,684 | -0.48% | 138,400 | 939億5468万 | -3.76% |
| 03/10 | 2,690 | 2,716 | 2,677 | 2,697 | -0.07% | 81,400 | 944億975万 | -4.16% |
| 03/10 | （空売り報告）シティグループ証券 3,230株（0%）-2.33%義務消失 |
| 03/09 | 2,595 | 2,699 | 2,576 | 2,699 | +0.33% | 221,700 | 944億7976万 | -4.83% |
| 03/09 | （空売り報告）Nomura International plc 166,998株（0.47%）-0.16%義務消失 |
| 03/06 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（7.85%） |
| 03/06 | 2,631 | 2,708 | 2,613 | 2,690 | +3.5% | 191,500 | 941億6471万 | -6.04% |
| 03/06 | （空売り報告）Nomura International plc 222,123株（0.63%）-0.14% |
| 03/05 | 2,604 | 2,641 | 2,578 | 2,599 | +1.76% | 141,900 | 909億7921万 | -10.13% |
| 03/04 | 2,588 | 2,590 | 2,511 | 2,554 | -2.03% | 174,800 | 894億397万 | -12.74% |
| 03/04 | （空売り報告）Nomura International plc 272,374株（0.77%）-0.12% |
| 03/03 | 2,652 | 2,684 | 2,597 | 2,607 | -1.81% | 189,400 | 912億5926万 | -12.01% |
| 03/03 | （空売り報告）Nomura International plc 313,800株（0.89%）-0.01% |
| 03/02 | 2,662 | 2,669 | 2,629 | 2,655 | -3.24% | 213,200 | 929億3952万 | -11.53% |
| 03/02 | （空売り報告）Nomura International plc 317,546株（0.9%）+0.02% |
| 02/27 | 2,751 | 2,777 | 2,712 | 2,744 | +1.33% | 220,300 | 960億5500万 | -9.65% |
| 02/26 | 2,564 | 2,722 | 2,564 | 2,708 | +4.6% | 270,100 | 947億9481万 | -11.76% |
| 02/26 | （空売り報告）Nomura International plc 308,150株（0.88%）-0.29% |
| 02/25 | 2,579 | 2,599 | 2,551 | 2,589 | +1.53% | 314,400 | 906億2916万 | -16.59% |
| 02/24 | 2,617 | 2,621 | 2,537 | 2,550 | -5.45% | 318,400 | 892億6394万 | -18.92% |
| 02/24 | （空売り報告）Nomura International plc 409,859株（1.17%）+0.25% |
| 02/20 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（8.62%） |
| 02/20 | 2,720 | 2,731 | 2,686 | 2,697 | -1.46% | 129,700 | 943億9896万 | -15.43% |
| 02/20 | （空売り報告）シティグループ証券 817,530株（2.33%）+1.14% |
| 02/20 | （空売り報告）Nomura International plc 324,550株（0.92%）+0.05% |
| 02/19 | 2,720 | 2,752 | 2,694 | 2,737 | +1.6% | 187,500 | 957億9902万 | -15.03% |
| 02/19 | （空売り報告）シティグループ証券 419,030株（1.19%）新規 |
| 02/18 | 2,738 | 2,746 | 2,675 | 2,694 | -1.46% | 293,300 | 942億9396万 | -17.16% |
| 02/18 | （空売り報告）Nomura International plc 307,743株（0.87%）-0.13% |
| 02/17 | 2,767 | 2,773 | 2,723 | 2,734 | -1.41% | 171,100 | 956億9401万 | -16.92% |
| 02/17 | （空売り報告）Nomura International plc 350,826株（1%）+0.04% |
| 02/16 | 2,814 | 2,815 | 2,759 | 2,773 | -1.94% | 204,000 | 970億5907万 | -16.68% |
| 02/13 | 2,940 | 2,946 | 2,810 | 2,828 | -5.29% | 187,000 | 989億8415万 | -15.98% |
| 02/12 | 3,045 | 3,045 | 2,979 | 2,986 | -1.13% | 144,900 | 1045億1438万 | -12.18% |
| 02/10 | 2,990 | 3,050 | 2,983 | 3,020 | +1.62% | 116,300 | 1057億443万 | -11.98% |
| 02/09 | 3,025 | 3,030 | 2,966 | 2,972 | 0% | 113,800 | 1040億2436万 | -13.95% |
| 02/09 | （空売り報告）Nomura International plc 337,272株（0.96%）-0.04% |
| 02/06 | 3,065 | 3,070 | 2,964 | 2,972 | -4.44% | 157,400 | 1040億2436万 | -14.6% |
| 02/05 | 3,130 | 3,140 | 3,085 | 3,110 | -0.64% | 128,500 | 1088億5457万 | -11.35% |
| 02/04 | 3,285 | 3,355 | 3,130 | 3,130 | -4.72% | 143,000 | 1095億5460万 | -11.31% |
| 02/03 | 3,320 | 3,335 | 3,265 | 3,285 | -0.9% | 68,100 | 1149億7982万 | -7.44% |
| 02/02 | 3,265 | 3,330 | 3,255 | 3,315 | +1.69% | 77,600 | 1160億2987万 | -6.88% |
| 02/02 | （空売り報告）Nomura International plc 351,284株（1%）+0.1% |
| 01/30 | 3,370 | 3,415 | 3,260 | 3,260 | -3.26% | 138,300 | 1141億479万 | -8.76% |
| 01/29 | 3,390 | 3,425 | 3,335 | 3,370 | -1.17% | 119,900 | 1179億5495万 | -5.94% |
| 01/29 | （空売り報告）Nomura International plc 316,055株（0.9%）+0.08% |
| 01/28 | 3,415 | 3,465 | 3,410 | 3,410 | -1.73% | 59,400 | 1193億5501万 | -5.07% |
| 01/27 | 3,450 | 3,480 | 3,425 | 3,470 | +0.58% | 49,800 | 1214億5510万 | -3.56% |
| 01/26 | 3,500 | 3,500 | 3,435 | 3,450 | -2.95% | 79,500 | 1207億5507万 | -4.17% |
| 01/23 | 3,590 | 3,615 | 3,550 | 3,555 | -0.14% | 83,300 | 1244億3022万 | -1.33% |
| 01/22 | 3,580 | 3,590 | 3,530 | 3,560 | +0.56% | 72,100 | 1246億523万 | -1.17% |
| 01/21 | 3,585 | 3,585 | 3,490 | 3,540 | -1.53% | 70,400 | 1239億343万 | -1.67% |
| 01/20 | 3,620 | 3,620 | 3,550 | 3,595 | -0.69% | 56,700 | 1258億2848万 | 0% |
| 01/19 | 3,685 | 3,690 | 3,590 | 3,620 | -0.82% | 56,200 | 1267億351万 | +0.86% |
| 01/16 | 3,555 | 3,715 | 3,555 | 3,650 | +4.58% | 150,200 | 1277億5354万 | +1.87% |
| 01/15 | 3,450 | 3,505 | 3,400 | 3,490 | -0.85% | 116,500 | 1221億5338万 | -2.46% |
| 01/15 | （空売り報告）Nomura International plc 289,479株（0.82%）+0.12% |
| 01/14 | （IR情報）12:00 2026年2月期第3四半期決算短信〔IFRS〕(連結) |
| 01/14 | 3,625 | 3,780 | 3,410 | 3,520 | -3.96% | 263,900 | 1232億341万 | -1.62% |
| 01/13 | 3,725 | 3,725 | 3,645 | 3,665 | +0.14% | 67,000 | 1282億7855万 | +2.49% |
| 01/09 | 3,690 | 3,705 | 3,645 | 3,660 | -1.48% | 49,400 | 1281億355万 | +2.61% |
| 01/08 | 3,700 | 3,720 | 3,645 | 3,715 | +1.23% | 76,600 | 1300億2860万 | +4.38% |
| 01/07 | 3,700 | 3,710 | 3,630 | 3,670 | -2.65% | 123,200 | 1284億5355万 | +3.41% |
| 01/06 | 3,720 | 3,810 | 3,710 | 3,770 | +4.87% | 130,000 | 1319億5365万 | +6.41% |
| 01/05 | 3,610 | 3,665 | 3,565 | 3,595 | -1.1% | 82,100 | 1258億2848万 | +1.75% |
| 01/05 | （空売り報告）Nomura International plc 245,289株（0.7%）+0.1% |
| 2025 |
| 12/30 | 3,660 | 3,670 | 3,625 | 3,635 | -0.68% | 48,400 | 1272億2852万 | +2.95% |
| 12/29 | 3,640 | 3,660 | 3,625 | 3,660 | +0.41% | 59,700 | 1281億355万 | +3.77% |
| 12/26 | 3,615 | 3,645 | 3,595 | 3,645 | +0.83% | 43,700 | 1275億7853万 | +3.52% |
| 12/25 | 3,600 | 3,630 | 3,580 | 3,615 | +1.12% | 28,400 | 1265億2850万 | +2.9% |
| 12/24 | 3,630 | 3,640 | 3,545 | 3,575 | -1.52% | 53,500 | 1251億2846万 | +1.91% |
| 12/23 | 3,535 | 3,655 | 3,535 | 3,630 | +3.13% | 47,200 | 1270億5352万 | +3.63% |
| 12/22 | 3,605 | 3,610 | 3,520 | 3,520 | -1.95% | 33,200 | 1231億8651万 | +0.57% |
| 12/19 | 3,530 | 3,590 | 3,520 | 3,590 | +0.98% | 67,200 | 1256億3625万 | +2.51% |
| 12/18 | 3,535 | 3,565 | 3,520 | 3,555 | +0.85% | 55,600 | 1244億1138万 | +1.54% |
| 12/18 | （空売り報告）Nomura International plc 212,224株（0.6%）+0.01% |
| 12/17 | 3,515 | 3,545 | 3,505 | 3,525 | 0% | 37,900 | 1233億6149万 | +0.69% |
| 12/16 | 3,505 | 3,565 | 3,505 | 3,525 | -0.28% | 46,500 | 1233億6149万 | +0.71% |
| 12/16 | （空売り報告）Nomura International plc 209,699株（0.59%）-0.01% |
| 12/15 | 3,485 | 3,540 | 3,475 | 3,535 | +1.29% | 51,700 | 1237億1146万 | +1.09% |
| 12/12 | 3,440 | 3,520 | 3,440 | 3,490 | +1.9% | 45,200 | 1221億3663万 | -0.03% |
| 12/11 | 3,505 | 3,505 | 3,405 | 3,425 | -0.72% | 43,500 | 1198億6188万 | -1.75% |
| 12/10 | 3,465 | 3,530 | 3,425 | 3,450 | -0.58% | 53,100 | 1207億3678万 | -0.92% |
| 12/09 | 3,545 | 3,565 | 3,470 | 3,470 | -1.7% | 42,200 | 1214億3670万 | -0.29% |
| 12/08 | 3,470 | 3,530 | 3,470 | 3,530 | +1.73% | 41,300 | 1235億3648万 | +1.58% |
| 12/05 | 3,460 | 3,485 | 3,440 | 3,470 | -0.43% | 32,500 | 1214億3670万 | +0.09% |
| 12/04 | 3,425 | 3,490 | 3,425 | 3,485 | +1.75% | 37,800 | 1219億6165万 | +0.72% |
| 12/03 | 3,465 | 3,490 | 3,420 | 3,425 | -1.15% | 47,600 | 1198億6188万 | -0.78% |
| 12/03 | （空売り報告）モルガン・スタンレーMUFG証券 170,700株（0.48%）-0.11%義務消失 |
| 12/02 | 3,475 | 3,520 | 3,440 | 3,465 | 0% | 75,200 | 1212億6172万 | +0.43% |
| 12/02 | （空売り報告）Nomura International plc 211,242株（0.6%）+0.01% |
| 12/01 | 3,505 | 3,535 | 3,465 | 3,465 | -1.84% | 40,000 | 1212億6172万 | +0.52% |
| 12/01 | （空売り報告）Nomura International plc 209,542株（0.59%）-0.01% |
| 11/28 | 3,550 | 3,550 | 3,525 | 3,530 | +0.14% | 44,600 | 1235億3648万 | +2.5% |
| 11/28 | （空売り報告）Nomura International plc 211,044株（0.6%）+0.01% |
| 11/27 | 3,525 | 3,560 | 3,505 | 3,525 | -0.28% | 40,800 | 1233億6149万 | +2.62% |
| 11/27 | （空売り報告）Nomura International plc 208,644株（0.59%）-0.01% |
| 11/26 | 3,540 | 3,555 | 3,515 | 3,535 | -0.14% | 53,600 | 1237億1146万 | +3.36% |
| 11/25 | 3,555 | 3,560 | 3,500 | 3,540 | +0.85% | 95,300 | 1238億8644万 | +4.09% |
| 11/25 | （空売り報告）Nomura International plc 210,113株（0.6%）新規 |
| 11/25 | （空売り報告）モルガン・スタンレーMUFG証券 207,900株（0.59%）-0.01% |
| 11/21 | 3,445 | 3,545 | 3,430 | 3,510 | +2.18% | 167,500 | 1228億3655万 | +3.78% |
| 11/18 | （空売り報告）モルガン・スタンレーMUFG証券 212,621株（0.6%）+0.1% |
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。
