| 2026 |
| 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% |
| 2025 |
| 12/30 | 5,675 | 5,693 | 5,596 | 5,650 | +0.05% | 364,900 | 3969億2088万 | +8.45% |
| 12/29 | 5,790 | 5,791 | 5,624 | 5,647 | -2.01% | 353,000 | 3967億1013万 | +10.1% |
| 12/26 | 5,800 | 5,831 | 5,743 | 5,763 | +0.38% | 253,800 | 4048億5930万 | +14.16% |
| 12/25 | 5,850 | 5,855 | 5,691 | 5,741 | -0.85% | 272,600 | 4033億1376万 | +15.7% |
| 12/24 | 5,793 | 5,845 | 5,716 | 5,790 | -0.87% | 354,300 | 4067億5609万 | +18.72% |
| 12/23 | 5,977 | 5,985 | 5,803 | 5,841 | -0.61% | 378,000 | 4103億3891万 | +22.02% |
| 12/23 | （空売り報告）J.P. MORGAN SECURITIES PLC 300,754株（0.42%）-1.01%義務消失 |
| 12/22 | 6,061 | 6,090 | 5,866 | 5,877 | -1.85% | 351,400 | 4128億6797万 | +25.18% |
| 12/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,007,211株（1.43%）-0.28% |
| 12/19 | 6,000 | 6,060 | 5,955 | 5,988 | +0.34% | 560,800 | 4206億6588万 | +30.12% |
| 12/18 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.04%）野村アセットマネジメント（5.86%）野村證券（1.04%） |
| 12/18 | 6,045 | 6,100 | 5,853 | 5,968 | -1.27% | 875,500 | 4192億6085万 | +32.71% |
| 12/17 | 5,982 | 6,056 | 5,910 | 6,045 | +0.97% | 788,200 | 4246億7022万 | +37.64% |
| 12/16 | 5,850 | 6,056 | 5,840 | 5,987 | +3.06% | 912,600 | 4205億9563万 | +39.82% |
| 12/15 | 5,696 | 5,880 | 5,662 | 5,809 | +3.81% | 662,500 | 4080億9087万 | +39.2% |
| 12/15 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,204,711株（1.71%）+0.3% |
| 12/12 | 5,816 | 5,841 | 5,544 | 5,596 | -3.45% | 919,400 | 3931億2730万 | +37.43% |
| 12/11 | 5,953 | 5,953 | 5,690 | 5,796 | -2.98% | 933,500 | 4071億7760万 | +45.74% |
| 12/10 | 5,925 | 6,140 | 5,789 | 5,974 | +0.83% | 1,548,800 | 4196億8236万 | +54.17% |
| 12/09 | 5,719 | 6,083 | 5,709 | 5,925 | +3.6% | 3,331,400 | 4162億4004万 | +57.29% |
| 12/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 996,911株（1.41%）+0.48% |
| 12/08 | 6,160 | 6,529 | 5,434 | 5,719 | +13.86% | 10,548,200 | 4017億6823万 | +56.3% |
| 12/05 | 5,023 | 5,023 | 5,023 | 5,023 | +16.19% | 259,700 | 3528億7320万 | +41.06% |
| 12/04 | 4,323 | 4,323 | 4,323 | 4,323 | +19.32% | 191,500 | 3036億9716万 | +23.9% |
| 12/03 | 3,598 | 3,642 | 3,580 | 3,623 | -0.52% | 367,700 | 2545億2112万 | +5.08% |
| 12/02 | 3,542 | 3,642 | 3,530 | 3,642 | +2.5% | 551,500 | 2558億5590万 | +5.96% |
| 12/02 | （空売り報告）J.P. MORGAN SECURITIES PLC 659,399株（0.93%）+0.42% |
| 12/01 | 3,600 | 3,617 | 3,522 | 3,553 | -2.2% | 795,600 | 2496億352万 | +3.77% |
| 12/01 | （空売り報告）J.P. MORGAN SECURITIES PLC 360,599株（0.51%）再IN |
| 11/28 | 3,642 | 3,667 | 3,624 | 3,633 | -0.41% | 284,800 | 2552億2364万 | +6.32% |
| 11/27 | 3,660 | 3,708 | 3,635 | 3,648 | -1.43% | 153,800 | 2562億7741万 | +7.07% |
| 11/26 | 3,614 | 3,701 | 3,602 | 3,701 | +2.75% | 328,900 | 2600億74万 | +9.11% |
| 11/25 | 3,620 | 3,632 | 3,583 | 3,602 | -0.69% | 293,600 | 2530億4584万 | +6.69% |
| 11/21 | 3,603 | 3,643 | 3,603 | 3,627 | +0.08% | 574,500 | 2548億213万 | +7.88% |
| 11/20 | 3,600 | 3,644 | 3,600 | 3,624 | +0.11% | 301,600 | 2545億9137万 | +8.28% |
| 11/19 | 3,530 | 3,659 | 3,530 | 3,620 | +2.7% | 547,300 | 2543億1037万 | +8.64% |
| 11/18 | 3,552 | 3,635 | 3,508 | 3,525 | -0.59% | 328,500 | 2476億3648万 | +6.3% |
| 11/17 | 3,558 | 3,572 | 3,477 | 3,546 | -0.23% | 372,200 | 2491億1176万 | +7.26% |
| 11/14 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/14 | 3,361 | 3,637 | 3,332 | 3,554 | +5.87% | 674,300 | 2496億7377万 | +7.7% |
| 11/13 | 3,364 | 3,400 | 3,354 | 3,357 | +0.51% | 225,000 | 2358億3423万 | +2.04% |
| 11/12 | 3,327 | 3,364 | 3,316 | 3,340 | +1.09% | 182,800 | 2346億3995万 | +1.58% |
| 11/11 | 3,275 | 3,308 | 3,263 | 3,304 | +1.32% | 213,400 | 2321億1090万 | +0.49% |
| 11/10 | 3,290 | 3,290 | 3,261 | 3,261 | -0.55% | 168,500 | 2290億9008万 | -0.82% |
| 11/07 | 3,251 | 3,286 | 3,247 | 3,279 | +1.61% | 185,800 | 2303億5461万 | -0.3% |
| 11/06 | 3,245 | 3,258 | 3,227 | 3,227 | -0.65% | 170,400 | 2267億153万 | -1.86% |
| 11/05 | 3,270 | 3,290 | 3,203 | 3,248 | -0.67% | 214,500 | 2281億7682万 | -1.34% |
| 11/04 | 3,252 | 3,282 | 3,219 | 3,270 | +1.52% | 293,700 | 2297億2235万 | -0.7% |
| 10/31 | 3,272 | 3,277 | 3,221 | 3,221 | -1.53% | 272,200 | 2262億8002万 | -2.31% |
| 10/30 | 3,210 | 3,276 | 3,205 | 3,271 | +1.68% | 415,400 | 2297億9260万 | -0.88% |
| 10/29 | 3,300 | 3,306 | 3,212 | 3,217 | -2.9% | 261,700 | 2259億9902万 | -2.57% |
| 10/28 | 3,325 | 3,333 | 3,292 | 3,313 | -0.69% | 174,000 | 2327億4316万 | +0.21% |
| 10/27 | 3,349 | 3,363 | 3,327 | 3,336 | +0.45% | 199,100 | 2343億5895万 | +0.88% |
| 10/24 | 3,362 | 3,370 | 3,318 | 3,321 | -1.8% | 124,700 | 2333億517万 | +0.45% |
| 10/23 | 3,388 | 3,414 | 3,363 | 3,382 | +0.39% | 324,300 | 2375億9051万 | +2.3% |
| 10/22 | 3,318 | 3,380 | 3,318 | 3,369 | +2.37% | 380,700 | 2366億7724万 | +1.97% |
| 10/21 | 3,286 | 3,305 | 3,285 | 3,291 | +0.03% | 105,300 | 2311億9763万 | -0.3% |
| 10/20 | 3,300 | 3,316 | 3,282 | 3,290 | +1.26% | 203,300 | 2311億2738万 | -0.33% |
| 10/17 | 3,258 | 3,263 | 3,241 | 3,249 | -0.28% | 127,500 | 2282億4707万 | -1.58% |
| 10/16 | 3,262 | 3,270 | 3,247 | 3,258 | +0.37% | 102,400 | 2288億7933万 | -1.36% |
| 10/15 | 3,244 | 3,256 | 3,225 | 3,246 | +1.03% | 179,300 | 2280億3631万 | -1.87% |
| 10/14 | 3,220 | 3,253 | 3,187 | 3,213 | -2.16% | 465,300 | 2257億1801万 | -2.93% |
| 10/10 | 3,346 | 3,352 | 3,284 | 3,284 | -3.04% | 239,200 | 2307億587万 | -0.88% |
| 10/09 | 3,305 | 3,387 | 3,300 | 3,387 | +2.2% | 318,200 | 2379億4177万 | +2.26% |
| 10/08 | 3,316 | 3,341 | 3,307 | 3,314 | -0.06% | 186,000 | 2328億1341万 | +0.27% |
| 10/07 | 3,310 | 3,345 | 3,297 | 3,316 | -0.42% | 233,800 | 2329億5392万 | +0.45% |
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。
