| 2026 |
| 06/03 | 1,870 | 1,872 | 1,829 | 1,855 | -0.48% | 1,012,600 | 5978億1818万 | +3.46% |
| 06/02 | 1,851 | 1,887 | 1,841 | 1,864 | +0.38% | 939,300 | 6007億1865万 | +4.43% |
| 06/01 | 1,911 | 1,912 | 1,834 | 1,857 | -3.08% | 1,171,600 | 5984億6273万 | +4.44% |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 2,773,448株（0.86%）+0.1% |
| 05/29 | 1,929 | 1,939 | 1,887 | 1,916 | +1.43% | 1,092,300 | 6174億7689万 | +8.13% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 2,456,448株（0.76%）+0.13% |
| 05/28 | 1,897 | 1,919 | 1,879 | 1,889 | -2.33% | 1,216,000 | 6087億7549万 | +6.96% |
| 05/27 | 1,921 | 1,941 | 1,882 | 1,934 | +0.16% | 1,167,900 | 6232億7782万 | +9.82% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 2,042,939株（0.63%）+0.13% |
| 05/26 | 1,947 | 1,955 | 1,902 | 1,931 | +0.31% | 1,111,800 | 6223億1100万 | +10.03% |
| 05/25 | 1,950 | 1,970 | 1,920 | 1,925 | +1.05% | 1,113,800 | 6203億7736万 | +10% |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 1,623,500株（0.5%）再IN |
| 05/22 | 1,880 | 1,928 | 1,875 | 1,905 | +1.17% | 968,500 | 6139億3188万 | +9.17% |
| 05/21 | 1,930 | 1,935 | 1,872 | 1,883 | -1.05% | 1,160,000 | 6068億4185万 | +8.16% |
| 05/20 | 1,925 | 1,960 | 1,891 | 1,903 | +0.48% | 1,325,500 | 6132億8733万 | +9.43% |
| 05/19 | 1,851 | 1,899 | 1,799 | 1,894 | +2.71% | 1,340,400 | 6103億8686万 | +8.98% |
| 05/18 | 1,854 | 1,870 | 1,820 | 1,844 | -0.91% | 951,700 | 5942億7317万 | +5.98% |
| 05/15 | 1,876 | 1,880 | 1,829 | 1,861 | -1.12% | 1,531,000 | 5997億5182万 | +6.83% |
| 05/14 | 1,818 | 1,909 | 1,791 | 1,882 | +3.69% | 2,302,000 | 6065億1958万 | +8.04% |
| 05/13 | 1,680 | 1,815 | 1,653 | 1,815 | +16.2% | 3,528,600 | 5849億2722万 | +4.31% |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/12 | 1,612 | 1,622 | 1,562 | 1,562 | -3.7% | 1,607,900 | 5033億9191万 | -10.23% |
| 05/11 | 1,603 | 1,630 | 1,603 | 1,622 | +0.25% | 1,070,900 | 5227億2835万 | -7.42% |
| 05/08 | 1,625 | 1,628 | 1,588 | 1,618 | -0.68% | 1,155,800 | 5214億3925万 | -7.96% |
| 05/07 | 1,627 | 1,647 | 1,622 | 1,629 | -0.85% | 1,152,500 | 5249億8427万 | -7.65% |
| 05/01 | 1,627 | 1,649 | 1,611 | 1,643 | +1.67% | 792,700 | 5294億9610万 | -7.23% |
| 04/30 | 1,634 | 1,637 | 1,596 | 1,616 | -2.12% | 979,500 | 5207億9470万 | -8.96% |
| 04/28 | 1,651 | 1,652 | 1,631 | 1,651 | +0.18% | 656,000 | 5320億7429万 | -7.25% |
| 04/27 | 1,659 | 1,674 | 1,643 | 1,648 | -1.55% | 569,400 | 5311億747万 | -7.52% |
| 04/24 | 1,675 | 1,696 | 1,665 | 1,674 | +0.66% | 804,600 | 5394億8659万 | -6.06% |
| 04/23 | 1,667 | 1,676 | 1,649 | 1,663 | -1.19% | 713,500 | 5359億4158万 | -6.73% |
| 04/22 | 1,718 | 1,724 | 1,680 | 1,683 | -1.98% | 903,300 | 5423億8706万 | -5.66% |
| 04/21 | 1,732 | 1,740 | 1,713 | 1,717 | -2% | 676,700 | 5533億4437万 | -3.76% |
| 04/21 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,603,168株（0.49%）-0.26%義務消失 |
| 04/20 | 1,797 | 1,798 | 1,747 | 1,752 | -1.13% | 690,900 | 5646億2396万 | -1.68% |
| 04/17 | 1,787 | 1,803 | 1,772 | 1,772 | -0.56% | 973,800 | 5710億6944万 | -0.28% |
| 04/17 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,447,231株（0.75%）+0.25% |
| 04/16 | 1,808 | 1,817 | 1,773 | 1,782 | -1.05% | 836,400 | 5742億9218万 | +0.56% |
| 04/16 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,612,331株（0.5%）再IN |
| 04/15 | 1,795 | 1,810 | 1,791 | 1,801 | +0.06% | 781,600 | 5804億1539万 | +1.92% |
| 04/14 | 1,799 | 1,819 | 1,789 | 1,800 | -0.33% | 1,024,700 | 5800億9311万 | +2.16% |
| 04/14 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,504,800株（0.46%）-0.04%義務消失 |
| 04/13 | 1,815 | 1,828 | 1,803 | 1,806 | -1.15% | 1,097,000 | 5820億2676万 | +2.96% |
| 04/13 | （空売り報告）Barclays Bank PLC 701,500株（0.21%）-0.29%義務消失 |
| 04/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,622,700株（0.5%）再IN |
| 04/10 | 1,882 | 1,894 | 1,827 | 1,827 | -3.69% | 988,100 | 5887億9451万 | +4.58% |
| 04/09 | 1,912 | 1,938 | 1,892 | 1,897 | -1.76% | 1,147,700 | 6113億5369万 | +9.09% |
| 04/08 | 1,936 | 1,939 | 1,905 | 1,931 | +2.12% | 1,478,200 | 6223億1100万 | +11.75% |
| 04/07 | 1,870 | 1,892 | 1,870 | 1,891 | +0.8% | 799,500 | 6094億2004万 | +10.07% |
| 04/06 | 1,850 | 1,884 | 1,832 | 1,876 | +2.74% | 1,093,500 | 6045億8593万 | +9.64% |
| 04/06 | （空売り報告）Barclays Bank PLC 1,618,800株（0.5%）新規 |
| 04/03 | 1,820 | 1,833 | 1,795 | 1,826 | +0.33% | 577,900 | 5884億7224万 | +7.03% |
| 04/02 | 1,854 | 1,858 | 1,818 | 1,820 | -1.57% | 913,400 | 5865億3859万 | +6.87% |
| 04/01 | 1,801 | 1,850 | 1,788 | 1,849 | +3.53% | 933,900 | 5958億8454万 | +8.76% |
| 03/31 | 1,775 | 1,793 | 1,753 | 1,786 | +1.13% | 965,900 | 5755億8128万 | +5.37% |
| 03/30 | 1,728 | 1,777 | 1,714 | 1,766 | -1.18% | 1,164,700 | 5691億3580万 | +4.37% |
| 03/27 | 1,770 | 1,792 | 1,756 | 1,787 | +1.65% | 1,250,600 | 5759億355万 | +5.74% |
| 03/26 | 1,750 | 1,762 | 1,734 | 1,758 | +1.56% | 901,600 | 5665億5761万 | +4.21% |
| 03/25 | 1,740 | 1,747 | 1,731 | 1,731 | +0.87% | 1,030,900 | 5578億5621万 | +2.79% |
| 03/25 | （空売り報告）Barclays Capital Securities Ltd 1,590,796株（0.49%）-0.03%義務消失 |
| 03/24 | 1,676 | 1,719 | 1,673 | 1,716 | +4% | 1,055,300 | 5530億2210万 | +1.9% |
| 03/23 | 1,654 | 1,672 | 1,643 | 1,650 | -2.19% | 933,700 | 5317億5202万 | -2.02% |
| 03/19 | 1,686 | 1,704 | 1,679 | 1,687 | -0.18% | 1,513,200 | 5436億7616万 | 0% |
| 03/18 | 1,670 | 1,696 | 1,666 | 1,690 | +0.18% | 767,800 | 5446億4298万 | +0.12% |
| 03/17 | 1,665 | 1,695 | 1,664 | 1,687 | +1.87% | 901,100 | 5436億7616万 | -0.24% |
| 03/16 | 1,654 | 1,666 | 1,632 | 1,656 | +0.91% | 906,400 | 5336億8566万 | -2.13% |
| 03/13 | 1,622 | 1,676 | 1,617 | 1,641 | +0.49% | 986,000 | 5288億5155万 | -3.3% |
| 03/12 | 1,644 | 1,650 | 1,607 | 1,633 | -2.39% | 861,800 | 5262億7336万 | -4.05% |
| 03/11 | 1,665 | 1,680 | 1,659 | 1,673 | +1.03% | 874,600 | 5391億6432万 | -1.99% |
| 03/11 | （空売り報告）Barclays Capital Securities Ltd 1,706,878株（0.52%）再IN |
| 03/10 | 1,655 | 1,681 | 1,630 | 1,656 | +2.29% | 1,255,100 | 5336億8566万 | -3.1% |
| 03/09 | 1,580 | 1,634 | 1,576 | 1,619 | 0% | 994,800 | 5217億6153万 | -5.49% |
| 03/06 | 1,584 | 1,626 | 1,580 | 1,619 | -0.18% | 911,100 | 5217億6153万 | -5.71% |
| 03/05 | 1,653 | 1,655 | 1,622 | 1,622 | 0% | 904,600 | 5227億2835万 | -5.75% |
| 03/04 | 1,639 | 1,659 | 1,622 | 1,622 | -3.39% | 999,000 | 5227億2835万 | -6.03% |
| 03/03 | 1,693 | 1,698 | 1,677 | 1,679 | -2.38% | 740,700 | 5410億9796万 | -3% |
| 03/02 | 1,732 | 1,752 | 1,718 | 1,720 | -1.66% | 830,900 | 5543億1120万 | -0.81% |
| 02/27 | 1,728 | 1,749 | 1,718 | 1,749 | -0.34% | 1,657,400 | 5636億5714万 | +0.81% |
| 02/26 | 1,754 | 1,778 | 1,747 | 1,755 | +0.06% | 954,900 | 5655億9078万 | +1.21% |
| 02/25 | 1,748 | 1,765 | 1,734 | 1,754 | +1.74% | 862,900 | 5652億6851万 | +1.15% |
| 02/24 | 1,729 | 1,738 | 1,707 | 1,724 | +0.47% | 678,400 | 5556億29万 | -0.52% |
| 02/20 | 1,720 | 1,737 | 1,712 | 1,716 | +0.06% | 888,600 | 5530億2210万 | -1.1% |
| 02/19 | 1,680 | 1,715 | 1,670 | 1,715 | +1.3% | 800,000 | 5526億9983万 | -1.21% |
| 02/18 | 1,701 | 1,710 | 1,676 | 1,693 | -0.7% | 878,800 | 5456億980万 | -2.53% |
| 02/17 | 1,717 | 1,729 | 1,702 | 1,705 | -0.47% | 536,400 | 5494億7709万 | -1.9% |
| 02/16 | 1,734 | 1,734 | 1,698 | 1,713 | -0.41% | 850,400 | 5520億5528万 | -1.38% |
| 02/13 | 1,735 | 1,735 | 1,715 | 1,720 | +0.12% | 872,500 | 5543億1120万 | -0.92% |
| 02/12 | 1,743 | 1,743 | 1,717 | 1,718 | -0.58% | 769,700 | 5536億6665万 | -0.87% |
| 02/10 | 1,754 | 1,775 | 1,715 | 1,728 | -1.87% | 1,125,000 | 5568億8939万 | -0.12% |
| 02/09 | 1,775 | 1,776 | 1,737 | 1,761 | +2.44% | 1,271,500 | 5675億2443万 | +1.97% |
| 02/06 | 1,734 | 1,740 | 1,665 | 1,719 | -3.1% | 2,711,400 | 5539億8892万 | -0.17% |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/05 | 1,771 | 1,791 | 1,764 | 1,774 | +0.85% | 892,400 | 5717億1399万 | +3.2% |
| 02/04 | 1,760 | 1,766 | 1,754 | 1,759 | -0.23% | 610,100 | 5668億7988万 | +2.69% |
| 02/03 | 1,731 | 1,770 | 1,722 | 1,763 | +1.79% | 1,011,900 | 5681億6898万 | +3.28% |
| 02/02 | 1,760 | 1,760 | 1,722 | 1,732 | -0.35% | 892,300 | 5581億7848万 | +1.76% |
| 01/30 | 1,743 | 1,750 | 1,722 | 1,738 | +0.87% | 1,028,200 | 5601億1213万 | +2.36% |
| 01/29 | 1,700 | 1,734 | 1,698 | 1,723 | +0.06% | 822,000 | 5552億7802万 | +1.71% |
| 01/28 | 1,746 | 1,749 | 1,717 | 1,722 | -1.6% | 822,000 | 5549億5574万 | +1.83% |
| 01/27 | 1,743 | 1,755 | 1,720 | 1,750 | +0.81% | 1,047,100 | 5639億7941万 | +3.67% |
| 01/26 | 1,731 | 1,743 | 1,722 | 1,736 | -1.42% | 651,600 | 5594億6758万 | +3.21% |
| 01/23 | 1,740 | 1,764 | 1,738 | 1,761 | +0.74% | 664,900 | 5675億2443万 | +5.01% |
| 01/22 | 1,741 | 1,758 | 1,723 | 1,748 | +1.51% | 671,500 | 5633億3487万 | +4.67% |
| 01/21 | 1,703 | 1,736 | 1,702 | 1,722 | -1.37% | 890,600 | 5549億5574万 | +3.55% |
| 01/20 | 1,740 | 1,749 | 1,730 | 1,746 | -0.23% | 548,400 | 5626億9032万 | +5.37% |
| 01/19 | 1,757 | 1,760 | 1,739 | 1,750 | -0.91% | 390,100 | 5639億7941万 | +6% |
| 01/16 | 1,735 | 1,770 | 1,732 | 1,766 | +1.26% | 913,000 | 5691億3580万 | +7.42% |
| 01/15 | 1,730 | 1,749 | 1,729 | 1,744 | +0.23% | 609,900 | 5620億4577万 | +6.6% |
| 01/14 | 1,733 | 1,763 | 1,722 | 1,740 | +1.4% | 913,700 | 5607億5667万 | +6.81% |
| 01/13 | 1,698 | 1,745 | 1,691 | 1,716 | +2.33% | 1,438,400 | 5530億2210万 | +5.86% |
| 01/09 | 1,660 | 1,678 | 1,655 | 1,677 | -0.06% | 648,200 | 5404億5342万 | +3.84% |
| 01/08 | 1,665 | 1,688 | 1,660 | 1,678 | +1.21% | 649,600 | 5407億7569万 | +4.22% |
| 01/07 | 1,647 | 1,665 | 1,638 | 1,658 | +0.67% | 741,600 | 5343億3021万 | +3.17% |
| 01/06 | 1,638 | 1,652 | 1,634 | 1,647 | +0.06% | 619,800 | 5307億8520万 | +2.68% |
| 01/05 | 1,626 | 1,650 | 1,626 | 1,646 | +1.23% | 674,900 | 5304億6292万 | +2.68% |
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。
