| 2026 |
| 06/03 | 4,034 | 4,055 | 3,965 | 3,989 | -1.63% | 204,100 | 2802億3316万 | -7.62% |
| 06/02 | 4,112 | 4,147 | 4,055 | 4,055 | -3.04% | 275,900 | 2848億6976万 | -7% |
| 06/01 | 4,101 | 4,220 | 4,037 | 4,182 | -0.45% | 279,000 | 2937億9170万 | -4.91% |
| 05/29 | 4,140 | 4,245 | 4,140 | 4,201 | +2.71% | 380,000 | 2951億2648万 | -5.19% |
| 05/28 | 4,120 | 4,168 | 4,055 | 4,090 | -1.45% | 350,100 | 2873億2856万 | -8.44% |
| 05/27 | 4,140 | 4,203 | 4,055 | 4,150 | +0.75% | 476,900 | 2915億4365万 | -7.92% |
| 05/26 | 4,186 | 4,209 | 4,089 | 4,119 | -2.18% | 201,500 | 2893億6586万 | -9.41% |
| 05/25 | 4,211 | 4,264 | 4,197 | 4,211 | +0.05% | 196,300 | 2958億2899万 | -8.22% |
| 05/22 | 4,242 | 4,280 | 4,189 | 4,209 | -1.27% | 193,300 | 2956億8849万 | -8.99% |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 407,244株（0.57%）-0.03% |
| 05/21 | 4,304 | 4,304 | 4,237 | 4,263 | +0.59% | 115,500 | 2994億8207万 | -8.54% |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 421,644株（0.6%）+0.02% |
| 05/20 | 4,259 | 4,341 | 4,238 | 4,238 | +0.02% | 212,300 | 2977億2578万 | -9.77% |
| 05/19 | 4,273 | 4,305 | 4,203 | 4,237 | +0.43% | 176,200 | 2976億5553万 | -10.56% |
| 05/18 | 4,299 | 4,368 | 4,194 | 4,219 | -0.42% | 243,300 | 2963億9101万 | -11.72% |
| 05/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 411,944株（0.58%）-0.02% |
| 05/15 | （IR情報）12:00 2026年3月期決算短信〔IFRS〕(連結) |
| 05/15 | 4,143 | 4,361 | 4,140 | 4,237 | +2.91% | 511,100 | 2976億5553万 | -12.15% |
| 05/14 | 4,176 | 4,200 | 4,102 | 4,117 | -1.39% | 270,400 | 2892億2535万 | -15.38% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 422,549株（0.6%）+0.1% |
| 05/13 | 4,167 | 4,219 | 4,157 | 4,175 | +1.53% | 316,800 | 2932億9994万 | -15.02% |
| 05/12 | 4,068 | 4,167 | 4,049 | 4,112 | +1.16% | 319,400 | 2888億7410万 | -17.06% |
| 05/11 | 4,001 | 4,083 | 3,913 | 4,065 | -0.68% | 609,800 | 2855億7228万 | -18.85% |
| 05/08 | 4,314 | 4,315 | 4,093 | 4,093 | -14.6% | 729,400 | 2875億3932万 | -18.97% |
| 05/07 | 4,800 | 4,848 | 4,739 | 4,793 | +0.27% | 204,200 | 3367億1536万 | -5.89% |
| 05/01 | 4,768 | 4,780 | 4,659 | 4,780 | -0.21% | 188,000 | 3358億209万 | -6.57% |
| 04/30 | 4,887 | 4,910 | 4,762 | 4,790 | -2.02% | 191,900 | 3365億460万 | -6.75% |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 354,205株（0.5%）再IN |
| 04/28 | 4,878 | 4,889 | 4,817 | 4,889 | +1.1% | 132,700 | 3434億5950万 | -5.14% |
| 04/27 | 4,867 | 4,885 | 4,817 | 4,836 | -1.53% | 184,200 | 3397億3617万 | -6.37% |
| 04/24 | 4,990 | 5,021 | 4,877 | 4,911 | -2.25% | 215,600 | 3450億503万 | -4.99% |
| 04/23 | 4,960 | 5,071 | 4,960 | 5,024 | +0.06% | 175,800 | 3529億4345万 | -2.88% |
| 04/22 | 5,012 | 5,045 | 4,972 | 5,021 | +0.58% | 170,000 | 3527億3270万 | -3.09% |
| 04/22 | （空売り報告）JPM Securities Japan Co Ltd. 79,600株（0.11%）-0.48%義務消失 |
| 04/21 | 5,090 | 5,102 | 4,955 | 4,992 | -2.21% | 297,800 | 3506億9540万 | -3.82% |
| 04/20 | 5,147 | 5,190 | 5,078 | 5,105 | +0.26% | 159,000 | 3586億3382万 | -1.81% |
| 04/20 | （空売り報告）JPM Securities Japan Co Ltd. 416,714株（0.59%）-0.05% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 350,995株（0.49%）-0.01%義務消失 |
| 04/17 | 5,104 | 5,131 | 5,082 | 5,092 | -0.95% | 191,700 | 3577億2055万 | -2.34% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 454,714株（0.64%）再IN |
| 04/16 | 5,192 | 5,211 | 5,100 | 5,141 | -0.37% | 142,700 | 3611億6287万 | -1.65% |
| 04/15 | 5,189 | 5,239 | 5,148 | 5,160 | +0.47% | 127,700 | 3624億9765万 | -1.64% |
| 04/14 | 5,149 | 5,171 | 5,100 | 5,136 | +0.69% | 203,500 | 3608億1162万 | -2.19% |
| 04/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 354,895株（0.5%）再IN |
| 04/13 | 5,110 | 5,129 | 5,076 | 5,101 | -0.99% | 190,400 | 3583億5281万 | -2.86% |
| 04/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.65%義務消失 |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 347,795株（0.49%）-0.01%義務消失 |
| 04/10 | 5,200 | 5,297 | 5,129 | 5,152 | -1.74% | 189,700 | 3619億3564万 | -1.74% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 351,395株（0.5%）再IN |
| 04/09 | 5,323 | 5,334 | 5,243 | 5,243 | -0.96% | 113,900 | 3683億2853万 | +0.19% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 351,095株（0.49%）-0.01%義務消失 |
| 04/08 | 5,414 | 5,420 | 5,292 | 5,294 | -0.38% | 188,300 | 3719億1135万 | +1.5% |
| 04/08 | （空売り報告）J.P. MORGAN SECURITIES PLC 458,911株（0.65%）再IN |
| 04/07 | 5,296 | 5,345 | 5,261 | 5,314 | +0.34% | 180,600 | 3733億1638万 | +2.09% |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 351,566株（0.5%）再IN |
| 04/06 | 5,335 | 5,340 | 5,273 | 5,296 | -0.28% | 90,600 | 3720億5185万 | +1.9% |
| 04/03 | 5,273 | 5,318 | 5,225 | 5,311 | +0.3% | 171,100 | 3731億563万 | +2.31% |
| 04/02 | 5,397 | 5,406 | 5,285 | 5,295 | -1.6% | 221,700 | 3719億8160万 | +2.18% |
| 04/01 | 5,250 | 5,381 | 5,212 | 5,381 | +5.24% | 223,300 | 3780億2323万 | +4.06% |
| 03/31 | 5,165 | 5,229 | 5,113 | 5,113 | -1.01% | 216,000 | 3591億9583万 | -0.83% |
| 03/30 | 5,098 | 5,263 | 5,066 | 5,165 | -3.76% | 379,100 | 3628億4891万 | +0.25% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 348,666株（0.49%）-0.02%義務消失 |
| 03/27 | 5,312 | 5,367 | 5,280 | 5,367 | +1.42% | 357,000 | 3770億3971万 | +4.25% |
| 03/26 | 5,262 | 5,346 | 5,258 | 5,292 | +1.19% | 276,500 | 3717億7085万 | +3.12% |
| 03/25 | 5,227 | 5,274 | 5,225 | 5,230 | +1.34% | 282,600 | 3674億1526万 | +2.25% |
| 03/24 | 5,161 | 5,230 | 5,070 | 5,161 | +4.77% | 431,500 | 3625億6790万 | +1.08% |
| 03/23 | 5,045 | 5,121 | 4,926 | 4,926 | -1.74% | 493,300 | 3460億5881万 | -3.39% |
| 03/19 | 5,090 | 5,139 | 5,012 | 5,013 | -3.98% | 509,500 | 3521億7068万 | -1.74% |
| 03/18 | 5,205 | 5,226 | 5,160 | 5,221 | -0.4% | 263,900 | 3667億8299万 | +2.21% |
| 03/17 | 5,232 | 5,306 | 5,184 | 5,242 | +0.13% | 239,000 | 3682億5827万 | +2.72% |
| 03/16 | 5,460 | 5,467 | 5,175 | 5,235 | -4.33% | 377,900 | 3677億6651万 | +2.75% |
| 03/13 | 5,344 | 5,499 | 5,329 | 5,472 | +1.11% | 391,300 | 3844億1612万 | +7.44% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 362,148株（0.51%）新規 |
| 03/12 | 5,601 | 5,601 | 5,335 | 5,412 | -3.53% | 472,400 | 3802億103万 | +6.54% |
| 03/11 | 5,451 | 5,626 | 5,404 | 5,610 | +6.05% | 749,300 | 3941億1082万 | +10.65% |
| 03/10 | 5,127 | 5,290 | 5,066 | 5,290 | +3.18% | 375,700 | 3716億3035万 | +4.71% |
| 03/09 | 4,834 | 5,148 | 4,825 | 5,127 | +4.55% | 626,500 | 3601億7935万 | +1.61% |
| 03/06 | 4,834 | 4,904 | 4,781 | 4,904 | 0% | 207,800 | 3445億1327万 | -2.81% |
| 03/05 | 4,905 | 4,965 | 4,887 | 4,904 | +1.43% | 229,400 | 3445億1327万 | -3.01% |
| 03/04 | 4,912 | 4,925 | 4,747 | 4,835 | -3.3% | 419,900 | 3396億6592万 | -4.64% |
| 03/03 | 5,076 | 5,125 | 5,000 | 5,000 | -2.48% | 330,600 | 3512億5742万 | -1.75% |
| 03/03 | （空売り報告）Citigroup Global Markets Limited 288,846株（0.41%）-0.11%義務消失 |
| 03/02 | 5,158 | 5,207 | 5,100 | 5,127 | -0.33% | 293,300 | 3601億7935万 | +0.41% |
| 03/02 | （空売り報告）Citigroup Global Markets Limited 368,646株（0.52%）再IN |
| 02/27 | 5,096 | 5,166 | 5,081 | 5,144 | +0.94% | 264,900 | 3613億7363万 | +0.47% |
| 02/27 | （空売り報告）Citigroup Global Markets Limited 341,946株（0.48%）-0.03%義務消失 |
| 02/26 | 5,081 | 5,104 | 5,034 | 5,096 | +1.62% | 257,300 | 3580億156万 | -0.68% |
| 02/25 | 5,029 | 5,065 | 4,955 | 5,015 | +0.38% | 240,600 | 3523億1119万 | -2.47% |
| 02/24 | 4,960 | 5,033 | 4,857 | 4,996 | -0.38% | 330,200 | 3509億7641万 | -3.12% |
| 02/20 | 5,075 | 5,075 | 5,005 | 5,015 | -0.95% | 263,300 | 3523億1119万 | -3.05% |
| 02/20 | （空売り報告）Citigroup Global Markets Limited 358,846株（0.51%）再IN |
| 02/19 | 4,910 | 5,063 | 4,909 | 5,063 | +1.97% | 313,300 | 3556億8326万 | -2.58% |
| 02/18 | 4,931 | 4,965 | 4,902 | 4,965 | +1.74% | 188,800 | 3487億9861万 | -4.89% |
| 02/17 | 5,000 | 5,000 | 4,866 | 4,880 | -2.4% | 258,200 | 3428億2724万 | -7.03% |
| 02/16 | 5,004 | 5,092 | 4,970 | 5,000 | +0.44% | 284,400 | 3512億5742万 | -5.32% |
| 02/13 | 5,008 | 5,041 | 4,941 | 4,978 | -0.52% | 364,700 | 3497億1188万 | -6.27% |
| 02/12 | 5,130 | 5,158 | 5,004 | 5,004 | -2.99% | 400,000 | 3515億3842万 | -6.26% |
| 02/10 | 5,132 | 5,222 | 5,067 | 5,158 | +0.94% | 326,500 | 3623億5715万 | -3.82% |
| 02/09 | （IR情報）15:30 役員人事に関するお知らせ |
| 02/09 | （IR情報）12:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/09 | 5,142 | 5,164 | 4,975 | 5,110 | +1.35% | 371,700 | 3589億8508万 | -4.98% |
| 02/06 | 5,108 | 5,132 | 5,008 | 5,042 | -2.66% | 366,500 | 3542億798万 | -6.61% |
| 02/05 | 5,200 | 5,242 | 5,145 | 5,180 | +0.56% | 245,400 | 3639億268万 | -4.5% |
| 02/04 | 5,200 | 5,227 | 5,151 | 5,151 | -0.21% | 259,300 | 3618億6539万 | -5.43% |
| 02/03 | 5,200 | 5,229 | 5,162 | 5,162 | +0.39% | 255,000 | 3626億3816万 | -5.63% |
| 02/02 | 5,252 | 5,253 | 5,135 | 5,142 | -0.31% | 296,800 | 3612億3313万 | -6.44% |
| 01/30 | 5,151 | 5,195 | 5,095 | 5,158 | +0.92% | 298,000 | 3623億5715万 | -6.63% |
| 01/29 | 5,060 | 5,172 | 4,939 | 5,111 | -0.95% | 550,600 | 3590億5533万 | -7.94% |
| 01/28 | 5,200 | 5,246 | 5,143 | 5,160 | -1.64% | 412,100 | 3624億9765万 | -7.64% |
| 01/27 | 5,294 | 5,323 | 5,221 | 5,246 | -1.47% | 326,200 | 3685億3928万 | -6.65% |
| 01/26 | 5,331 | 5,368 | 5,290 | 5,324 | -1.97% | 305,700 | 3740億1890万 | -5.8% |
| 01/23 | 5,480 | 5,480 | 5,375 | 5,431 | -0.8% | 364,700 | 3815億3580万 | -4.35% |
| 01/22 | 5,435 | 5,480 | 5,416 | 5,475 | +1.35% | 279,800 | 3846億2687万 | -3.83% |
| 01/21 | 5,379 | 5,402 | 5,324 | 5,402 | +0.41% | 472,700 | 3794億9851万 | -5.19% |
| 01/20 | 5,363 | 5,433 | 5,324 | 5,380 | -0.19% | 256,300 | 3779億5298万 | -5.85% |
| 01/19 | 5,417 | 5,448 | 5,320 | 5,390 | -0.13% | 392,300 | 3786億5549万 | -6.06% |
| 01/16 | 5,530 | 5,600 | 5,355 | 5,397 | -3.83% | 512,500 | 3791億4725万 | -6.29% |
| 01/15 | 5,643 | 5,677 | 5,575 | 5,612 | -0.55% | 361,300 | 3942億5132万 | -2.77% |
| 01/14 | 5,710 | 5,720 | 5,605 | 5,643 | -0.72% | 401,700 | 3964億2912万 | -1.83% |
| 01/13 | 5,735 | 5,749 | 5,628 | 5,684 | +0.16% | 488,300 | 3993億943万 | -0.21% |
| 01/09 | 5,690 | 5,761 | 5,549 | 5,675 | -1.36% | 633,300 | 3986億7717万 | +1.1% |
| 01/08 | 5,751 | 5,787 | 5,665 | 5,753 | +1.8% | 456,300 | 4041億5678万 | +3.99% |
| 01/07 | 5,630 | 5,717 | 5,602 | 5,651 | +0.37% | 413,500 | 3969億9113万 | +3.8% |
| 01/06 | 5,545 | 5,705 | 5,538 | 5,630 | +1.73% | 461,200 | 3955億1585万 | +4.98% |
| 01/05 | 5,650 | 5,678 | 5,505 | 5,534 | -2.05% | 523,600 | 3887億7171万 | +4.73% |
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。
