| 2026 |
| 10/02 | 1,171 | 1,175 | 1,159 | 1,159 | -1.78% | 2,762,800 | - | +0.35% |
| 10/01 | 1,171 | 1,185 | 1,165 | 1,180 | 0% | 2,650,300 | - | +1.99% |
| 09/30 | 1,167 | 1,185 | 1,159 | 1,180 | +1.29% | 3,624,300 | - | +1.9% |
| 09/29 | 1,179 | 1,186 | 1,153 | 1,165 | -1.85% | 3,572,600 | - | +0.52% |
| 09/28 | 1,181 | 1,203 | 1,178 | 1,187 | +0.59% | 5,287,300 | - | +2.33% |
| 09/25 | 1,167 | 1,184 | 1,163 | 1,180 | +1.37% | 4,904,600 | - | +1.81% |
| 09/24 | 1,165 | 1,172 | 1,149 | 1,164 | +0.95% | 3,734,100 | - | +0.26% |
| 09/24 | （空売り報告）Barclays Capital Securities Ltd 23,718,749株（1%）+0.09% |
| 09/18 | 1,147 | 1,162 | 1,142 | 1,153 | -0.26% | 4,307,300 | - | -0.95% |
| 09/17 | 1,135 | 1,161 | 1,135 | 1,156 | +2.21% | 3,117,300 | - | -0.94% |
| 09/16 | 1,123 | 1,138 | 1,120 | 1,131 | +1.43% | 2,284,700 | - | -3.42% |
| 09/15 | 1,127 | 1,130 | 1,115 | 1,115 | -1.15% | 2,095,900 | - | -5.27% |
| 09/14 | 1,133 | 1,133 | 1,111 | 1,128 | +2.83% | 2,492,800 | - | -4.57% |
| 09/11 | 1,085 | 1,099 | 1,077 | 1,097 | -1.61% | 3,552,900 | - | -7.58% |
| 09/10 | 1,104 | 1,121 | 1,102 | 1,115 | +0.09% | 2,828,900 | - | -6.62% |
| 09/09 | 1,115 | 1,125 | 1,108 | 1,114 | -0.09% | 2,904,500 | - | -7.01% |
| 09/08 | 1,125 | 1,130 | 1,112 | 1,115 | -2.19% | 2,459,900 | - | -7.24% |
| 09/07 | 1,139 | 1,150 | 1,134 | 1,140 | -0.18% | 2,082,800 | - | -5.47% |
| 09/04 | 1,136 | 1,155 | 1,128 | 1,142 | -0.7% | 2,844,400 | - | -5.46% |
| 09/03 | 1,167 | 1,178 | 1,150 | 1,150 | +0.88% | 3,706,800 | - | -5.12% |
| 09/02 | 1,183 | 1,188 | 1,138 | 1,140 | -5.08% | 3,115,000 | - | -6.17% |
| 09/01 | 1,199 | 1,217 | 1,199 | 1,201 | -0.66% | 2,585,400 | - | -1.4% |
| 08/31 | 1,185 | 1,212 | 1,176 | 1,209 | +2.63% | 7,246,800 | - | -0.58% |
| 08/28 | 1,181 | 1,195 | 1,175 | 1,178 | -1.09% | 2,371,700 | - | -2.89% |
| 08/27 | 1,200 | 1,205 | 1,186 | 1,191 | -0.33% | 1,769,400 | - | -1.65% |
| 08/26 | 1,193 | 1,208 | 1,190 | 1,195 | +0.08% | 1,682,800 | - | -0.99% |
| 08/25 | 1,207 | 1,220 | 1,192 | 1,194 | -1.24% | 1,808,600 | - | -0.83% |
| 08/24 | 1,212 | 1,222 | 1,199 | 1,209 | +0.67% | 2,448,500 | - | +0.75% |
| 08/21 | 1,197 | 1,202 | 1,186 | 1,201 | +0.17% | 2,639,100 | - | +0.5% |
| 08/20 | 1,193 | 1,201 | 1,176 | 1,199 | +2.83% | 4,027,000 | - | +0.67% |
| 08/19 | 1,223 | 1,223 | 1,166 | 1,166 | -4.82% | 6,394,100 | - | -1.69% |
| 08/18 | 1,225 | 1,230 | 1,208 | 1,225 | -0.89% | 3,904,000 | - | +3.64% |
| 08/17 | 1,248 | 1,248 | 1,230 | 1,236 | -0.24% | 2,569,800 | - | +5.1% |
| 08/17 | （空売り報告）Barclays Capital Securities Ltd 21,619,806株（0.91%）+0.03% |
| 08/14 | 1,245 | 1,252 | 1,218 | 1,239 | -0.72% | 3,967,500 | - | +5.9% |
| 08/13 | 1,275 | 1,275 | 1,222 | 1,248 | -1.73% | 4,142,700 | - | +7.22% |
| 08/12 | 1,238 | 1,270 | 1,222 | 1,270 | +2.5% | 3,649,000 | - | +9.67% |
| 08/12 | （空売り報告）Barclays Capital Securities Ltd 20,970,415株（0.88%）-0.03% |
| 08/10 | 1,250 | 1,258 | 1,191 | 1,239 | -1.67% | 6,444,900 | - | +7.65% |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 21,709,915株（0.91%）+0.11% |
| 08/07 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 08/07 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 08/07 | 1,270 | 1,283 | 1,259 | 1,260 | -0.47% | 3,652,000 | - | +10.04% |
| 08/06 | 1,230 | 1,267 | 1,227 | 1,266 | +3.26% | 4,139,200 | - | +11.25% |
| 08/05 | 1,203 | 1,229 | 1,201 | 1,226 | +1.16% | 3,268,100 | - | +8.59% |
| 08/04 | 1,192 | 1,219 | 1,191 | 1,212 | +0.58% | 2,805,300 | - | +8.02% |
| 08/03 | 1,172 | 1,211 | 1,166 | 1,205 | -0.41% | 5,074,400 | - | +8.07% |
| 07/31 | 1,220 | 1,230 | 1,196 | 1,210 | -1.22% | 4,295,700 | - | +9.11% |
| 07/30 | 1,234 | 1,247 | 1,206 | 1,225 | -0.97% | 4,607,600 | - | +11.06% |
| 07/29 | 1,229 | 1,258 | 1,220 | 1,237 | +2.4% | 9,925,800 | - | +12.86% |
| 07/28 | 1,172 | 1,209 | 1,168 | 1,208 | +3.87% | 7,542,100 | - | +11.03% |
| 07/27 | 1,125 | 1,163 | 1,120 | 1,163 | +3.75% | 4,037,700 | - | +7.39% |
| 07/24 | 1,117 | 1,128 | 1,113 | 1,121 | -1.23% | 4,716,700 | - | +3.89% |
| 07/23 | 1,119 | 1,135 | 1,109 | 1,135 | +3.37% | 5,183,000 | - | +5.29% |
| 07/22 | 1,094 | 1,114 | 1,091 | 1,098 | -1.35% | 3,359,900 | - | +1.95% |
| 07/21 | 1,103 | 1,119 | 1,101 | 1,113 | +1.46% | 3,936,100 | - | +3.34% |
| 07/17 | 1,076 | 1,101 | 1,074 | 1,097 | +1.39% | 4,554,900 | - | +2.05% |
| 07/16 | 1,076 | 1,093 | 1,075 | 1,082 | -0.28% | 2,904,300 | - | +1.03% |
| 07/15 | 1,091 | 1,094 | 1,074 | 1,085 | -0.55% | 3,009,800 | - | +1.69% |
| 07/14 | 1,075 | 1,092 | 1,067 | 1,091 | +3.51% | 4,099,200 | - | +2.73% |
| 07/13 | （IR情報）10:30 本日の一部報道に関して |
| 07/13 | 1,082 | 1,084 | 1,031 | 1,054 | -2.14% | 5,191,200 | - | -0.28% |
| 07/10 | 1,096 | 1,104 | 1,074 | 1,077 | -0.28% | 4,133,500 | - | +2.18% |
| 07/09 | 1,092 | 1,098 | 1,074 | 1,080 | -2% | 4,105,100 | - | +2.86% |
| 07/08 | 1,109 | 1,118 | 1,097 | 1,102 | -0.09% | 4,181,400 | - | +5.35% |
| 07/07 | 1,106 | 1,110 | 1,096 | 1,103 | +0.82% | 4,421,500 | - | +5.85% |
| 07/06 | 1,094 | 1,104 | 1,085 | 1,094 | +0.55% | 2,082,400 | - | +5.5% |
| 07/03 | 1,083 | 1,097 | 1,070 | 1,088 | +1.87% | 3,480,600 | - | +5.22% |
| 07/02 | 1,054 | 1,077 | 1,045 | 1,068 | +2.2% | 2,901,800 | - | +3.39% |
| 07/01 | 1,069 | 1,071 | 1,039 | 1,045 | -0.76% | 3,331,400 | - | +1.36% |
| 06/30 | （IR情報）15:30 親会社等の決算に関するお知らせ |
| 06/30 | 1,050 | 1,064 | 1,044 | 1,053 | +0.1% | 3,303,300 | - | +2.13% |
| 06/29 | 1,052 | 1,058 | 1,047 | 1,052 | -0.19% | 2,623,900 | - | +2.04% |
| 06/26 | 1,064 | 1,068 | 1,052 | 1,054 | +0.48% | 3,065,900 | - | +2.23% |
| 06/25 | 1,060 | 1,068 | 1,040 | 1,049 | +0.87% | 3,127,000 | - | +1.84% |
| 06/24 | 1,030 | 1,049 | 1,025 | 1,040 | -0.38% | 3,011,200 | - | +0.97% |
| 06/23 | 1,055 | 1,059 | 1,043 | 1,044 | -2.88% | 3,447,900 | - | +1.36% |
| 06/22 | 1,050 | 1,079 | 1,047 | 1,075 | +0.47% | 2,806,800 | - | +4.27% |
| 06/19 | 1,079 | 1,087 | 1,066 | 1,070 | -2.73% | 6,199,100 | - | +3.88% |
| 06/18 | 1,116 | 1,126 | 1,091 | 1,100 | -1.35% | 3,819,800 | - | +7.11% |
| 06/17 | 1,097 | 1,124 | 1,085 | 1,115 | +2.29% | 4,487,400 | - | +9.1% |
| 06/16 | 1,079 | 1,090 | 1,066 | 1,090 | +2.06% | 4,959,700 | - | +7.18% |
| 06/16 | （空売り報告）Barclays Capital Securities Ltd 19,008,715株（0.8%）+0.01% |
| 06/15 | 1,028 | 1,080 | 1,027 | 1,068 | +6.06% | 7,389,000 | - | +5.53% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 18,866,915株（0.79%）-0.01% |
| 06/12 | 989 | 1,019 | 978 | 1,007 | +3.81% | 8,826,100 | - | -0.2% |
| 06/11 | 960 | 973 | 954 | 970 | +0.52% | 4,726,200 | - | -3.77% |
| 06/10 | 960 | 967 | 950 | 965 | -0.52% | 4,201,000 | - | -4.36% |
| 06/09 | 984 | 984 | 967 | 970 | +0.73% | 5,788,400 | - | -3.96% |
| 06/08 | 965 | 975 | 956 | 963 | -1.53% | 5,305,700 | - | -4.65% |
| 06/05 | 986 | 986 | 977 | 978 | -0.31% | 3,276,300 | - | -3.36% |
| 06/04 | 990 | 997 | 981 | 981 | -1.7% | 4,649,900 | - | -3.06% |
| 06/04 | （空売り報告）Barclays Capital Securities Ltd 19,137,154株（0.8%）+0.1% |
| 06/03 | 994 | 1,007 | 984 | 998 | +0.6% | 6,595,900 | - | -1.38% |
| 06/02 | 1,010 | 1,020 | 990 | 992 | -3.22% | 5,058,500 | - | -1.88% |
| 06/01 | 1,028 | 1,039 | 1,011 | 1,025 | -3.03% | 5,267,200 | - | +1.38% |
| 05/29 | 1,029 | 1,068 | 1,025 | 1,057 | +3.12% | 10,749,300 | - | +4.65% |
| 05/28 | 1,027 | 1,033 | 1,014 | 1,025 | -0.39% | 5,219,500 | - | +1.69% |
| 05/27 | 1,059 | 1,069 | 1,017 | 1,029 | -2.09% | 4,252,900 | - | +2.18% |
| 05/26 | 1,044 | 1,054 | 1,037 | 1,051 | -0.1% | 2,244,500 | - | +4.47% |
| 05/25 | 1,050 | 1,069 | 1,044 | 1,052 | +0.38% | 2,749,700 | - | +4.78% |
| 05/22 | 1,035 | 1,056 | 1,035 | 1,048 | +1.45% | 2,895,200 | - | +4.59% |
| 05/21 | 1,055 | 1,055 | 1,030 | 1,033 | -1.62% | 4,024,600 | - | +3.3% |
| 05/20 | 1,066 | 1,067 | 1,036 | 1,050 | -1.04% | 4,205,200 | - | +5.11% |
| 05/19 | 1,047 | 1,071 | 1,043 | 1,061 | +1.82% | 6,617,700 | - | +6.31% |
| 05/18 | 1,044 | 1,070 | 1,020 | 1,042 | +4.3% | 9,701,600 | - | +4.62% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/15 | 1,005 | 1,014 | 992 | 999 | +0.91% | 6,020,800 | - | +0.5% |
| 05/14 | 983 | 992 | 976 | 990 | +0.81% | 3,965,400 | - | -0.4% |
| 05/13 | 980 | 996 | 974 | 982 | +1.76% | 4,770,600 | - | -1.21% |
| 05/12 | 981 | 988 | 960 | 965 | -1.63% | 4,350,800 | - | -2.92% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 16,714,099株（0.7%）+0.1% |
| 05/11 | 975 | 987 | 972 | 981 | -0.51% | 3,464,500 | - | -1.41% |
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。
