| 2026 |
| 03/27 | 3,520 | 3,525 | 3,485 | 3,490 | -0.29% | 79,000 | 2241億4455万 | -4.2% |
| 03/26 | 3,550 | 3,550 | 3,465 | 3,500 | -0.71% | 82,300 | 2247億8680万 | -4.48% |
| 03/25 | 3,480 | 3,535 | 3,480 | 3,525 | +0.28% | 87,400 | 2263億9242万 | -4.29% |
| 03/24 | 3,500 | 3,560 | 3,500 | 3,515 | +1.3% | 75,100 | 2257億5017万 | -5.03% |
| 03/23 | 3,445 | 3,500 | 3,425 | 3,470 | -1.28% | 110,800 | 2228億6005万 | -6.7% |
| 03/19 | 3,575 | 3,625 | 3,510 | 3,515 | -3.57% | 135,700 | 2257億5017万 | -6.22% |
| 03/18 | 3,560 | 3,645 | 3,555 | 3,645 | +2.1% | 103,500 | 2340億9939万 | -3.55% |
| 03/17 | 3,585 | 3,605 | 3,540 | 3,570 | -0.56% | 91,100 | 2292億8253万 | -6.1% |
| 03/16 | 3,505 | 3,605 | 3,505 | 3,590 | +0.98% | 92,800 | 2305億6703万 | -6.29% |
| 03/13 | 3,525 | 3,600 | 3,525 | 3,555 | +0.28% | 100,700 | 2283億1916万 | -8.07% |
| 03/12 | （5%ルール）さくら損害保険（0.77%）ヒカリ・ツウシン・インベストメンツ・アジア・プラ…（4.96%）光通信（3.98%）UH Partners 2（3.71%）UH5（0.13%）アイビー（0.06%）ザッパラス（0.13%） |
| 03/12 | 3,505 | 3,560 | 3,495 | 3,545 | -1.94% | 104,200 | 2276億7691万 | -9.17% |
| 03/11 | 3,605 | 3,660 | 3,595 | 3,615 | -0.69% | 89,900 | 2321億7265万 | -8.48% |
| 03/10 | 3,635 | 3,700 | 3,605 | 3,640 | +0.55% | 131,900 | 2337億7827万 | -8.86% |
| 03/09 | 3,550 | 3,640 | 3,530 | 3,620 | -1.23% | 190,600 | 2324億9377万 | -10.4% |
| 03/06 | 3,500 | 3,695 | 3,500 | 3,665 | +7.01% | 395,000 | 2353億8389万 | -10.33% |
| 03/06 | （空売り報告）Barclays Capital Securities Ltd 440,700株（0.68%）-0.02% |
| 03/05 | 3,540 | 3,555 | 3,405 | 3,425 | -1.3% | 307,500 | 2199億6994万 | -17.15% |
| 03/04 | 3,545 | 3,545 | 3,320 | 3,470 | -1.56% | 759,100 | 2228億6005万 | -17.26% |
| 03/03 | 3,685 | 3,700 | 3,505 | 3,525 | -4.34% | 327,300 | 2263億9242万 | -17.1% |
| 03/02 | 3,800 | 3,810 | 3,655 | 3,685 | -6.11% | 329,800 | 2366億6838万 | -14.58% |
| 02/27 | 3,990 | 3,990 | 3,870 | 3,925 | -0.51% | 150,000 | 2520億8234万 | -10.1% |
| 02/26 | 3,900 | 3,955 | 3,865 | 3,945 | +2.73% | 129,900 | 2533億6683万 | -10.56% |
| 02/25 | 3,875 | 3,910 | 3,830 | 3,840 | +0.39% | 166,200 | 2466億2323万 | -13.8% |
| 02/24 | 3,930 | 3,965 | 3,800 | 3,825 | -4.38% | 182,100 | 2456億5986万 | -15.09% |
| 02/20 | 3,985 | 4,040 | 3,945 | 4,000 | +0.88% | 114,000 | 2568億9920万 | -12.24% |
| 02/19 | 4,005 | 4,025 | 3,930 | 3,965 | -1.25% | 185,300 | 2546億5133万 | -13.95% |
| 02/18 | 3,965 | 4,035 | 3,935 | 4,015 | +1.01% | 182,700 | 2578億6257万 | -13.84% |
| 02/17 | 4,020 | 4,040 | 3,950 | 3,975 | -0.38% | 107,400 | 2552億9358万 | -15.5% |
| 02/16 | 3,995 | 4,005 | 3,940 | 3,990 | +0.88% | 119,900 | 2562億5695万 | -15.95% |
| 02/13 | 4,125 | 4,185 | 3,940 | 3,955 | -5.72% | 177,200 | 2540億908万 | -17.4% |
| 02/12 | 4,250 | 4,335 | 4,165 | 4,195 | -2.44% | 259,500 | 2694億2303万 | -13.13% |
| 02/10 | 4,270 | 4,385 | 4,255 | 4,300 | +2.14% | 189,600 | 2761億6664万 | -11.56% |
| 02/09 | 4,355 | 4,390 | 4,040 | 4,210 | -2.21% | 296,800 | 2703億8640万 | -13.89% |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 4,420 | 4,450 | 4,305 | 4,305 | -4.12% | 115,700 | 2764億8776万 | -12.55% |
| 02/05 | 4,485 | 4,535 | 4,440 | 4,490 | +1.13% | 130,900 | 2883億6935万 | -9.42% |
| 02/04 | 4,660 | 4,660 | 4,320 | 4,440 | -6.13% | 308,200 | 2851億5811万 | -10.9% |
| 02/03 | 4,710 | 4,760 | 4,700 | 4,730 | +0.11% | 80,300 | 3037億8330万 | -5.63% |
| 02/02 | 4,820 | 4,820 | 4,680 | 4,725 | -1.15% | 85,300 | 3034億6218万 | -6.04% |
| 01/30 | 4,795 | 4,825 | 4,760 | 4,780 | -0.31% | 115,600 | 3069億9454万 | -5.23% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 451,800株（0.7%）+0.08% |
| 01/29 | 4,820 | 4,830 | 4,730 | 4,795 | -0.72% | 79,600 | 3079億5791万 | -5.11% |
| 01/28 | 4,900 | 4,900 | 4,830 | 4,830 | -2.03% | 59,800 | 3102億578万 | -4.62% |
| 01/27 | 4,935 | 4,970 | 4,910 | 4,930 | 0% | 80,700 | 3166億2826万 | -2.78% |
| 01/26 | 4,985 | 5,020 | 4,885 | 4,930 | -2.57% | 123,200 | 3166億2826万 | -2.88% |
| 01/23 | 5,050 | 5,130 | 5,030 | 5,060 | +1.2% | 74,300 | 3249億7748万 | -0.39% |
| 01/22 | 5,040 | 5,060 | 5,000 | 5,000 | -0.79% | 97,100 | 3211億2400万 | -1.65% |
| 01/21 | 5,000 | 5,060 | 4,995 | 5,040 | 0% | 51,100 | 3236億9299万 | -0.88% |
| 01/20 | 5,060 | 5,100 | 5,010 | 5,040 | -0.98% | 70,200 | 3236億9299万 | -0.83% |
| 01/19 | 5,180 | 5,200 | 5,090 | 5,090 | -1.55% | 49,600 | 3269億423万 | +0.18% |
| 01/16 | 5,140 | 5,200 | 5,080 | 5,170 | -1.15% | 61,200 | 3320億4221万 | +1.71% |
| 01/15 | 5,240 | 5,260 | 5,180 | 5,230 | -0.76% | 54,100 | 3358億9570万 | +3.01% |
| 01/14 | 5,200 | 5,290 | 5,180 | 5,270 | +2.93% | 93,700 | 3384億6469万 | +3.99% |
| 01/13 | 5,080 | 5,200 | 5,040 | 5,120 | +1.59% | 89,100 | 3288億3097万 | +1.21% |
| 01/09 | 5,030 | 5,060 | 4,990 | 5,040 | +0.2% | 50,000 | 3236億9299万 | -0.3% |
| 01/08 | 5,020 | 5,050 | 4,985 | 5,030 | +1% | 80,200 | 3230億5074万 | -0.49% |
| 01/07 | 5,030 | 5,030 | 4,940 | 4,980 | -0.8% | 82,200 | 3198億3950万 | -1.48% |
| 01/06 | 5,050 | 5,060 | 4,995 | 5,020 | +0.8% | 65,200 | 3224億849万 | -0.81% |
| 01/05 | 5,100 | 5,110 | 4,945 | 4,980 | -1.58% | 117,000 | 3198億3950万 | -1.7% |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 402,900株（0.62%）+0.11% |
| 2025 |
| 12/30 | 5,140 | 5,140 | 5,060 | 5,060 | -1.75% | 59,300 | 3249億7748万 | -0.18% |
| 12/29 | 5,090 | 5,170 | 5,080 | 5,150 | +0.39% | 87,100 | 3307億5772万 | +1.68% |
| 12/26 | 5,160 | 5,180 | 5,090 | 5,130 | -0.58% | 61,800 | 3294億7322万 | +1.38% |
| 12/25 | 5,100 | 5,210 | 5,100 | 5,160 | 0% | 68,100 | 3313億9996万 | +2.1% |
| 12/24 | 5,100 | 5,180 | 5,080 | 5,160 | +1.18% | 66,100 | 3313億9996万 | +2.18% |
| 12/23 | 5,010 | 5,120 | 5,010 | 5,100 | +1.8% | 83,000 | 3275億4648万 | +1.05% |
| 12/22 | 5,100 | 5,120 | 5,010 | 5,010 | -1.18% | 69,900 | 3217億6624万 | -0.81% |
| 12/19 | 5,000 | 5,100 | 5,000 | 5,070 | +1.2% | 162,800 | 3256億1973万 | +0.3% |
| 12/18 | 5,030 | 5,080 | 5,010 | 5,010 | -0.99% | 56,700 | 3217億6624万 | -1.01% |
| 12/17 | 5,020 | 5,070 | 4,965 | 5,060 | +1% | 67,200 | 3249億7748万 | -0.08% |
| 12/16 | 5,070 | 5,120 | 5,000 | 5,010 | -3.09% | 82,400 | 3217億6624万 | -1.26% |
| 12/15 | 5,050 | 5,190 | 5,050 | 5,170 | +2.99% | 102,200 | 3320億4221万 | +1.83% |
| 12/12 | 5,050 | 5,080 | 4,990 | 5,020 | +1.11% | 86,800 | 3224億849万 | -1.01% |
| 12/11 | 5,080 | 5,090 | 4,895 | 4,965 | -0.9% | 72,100 | 3188億7613万 | -1.95% |
| 12/10 | 5,140 | 5,140 | 5,000 | 5,010 | -2.53% | 88,000 | 3217億6624万 | -1.03% |
| 12/10 | （空売り報告）Barclays Capital Securities Ltd 330,700株（0.51%）+0.26% |
| 12/09 | 5,020 | 5,140 | 5,020 | 5,140 | +2.39% | 94,000 | 3301億1547万 | +1.62% |
| 12/08 | 5,020 | 5,080 | 5,010 | 5,020 | 0% | 62,400 | 3224億849万 | -0.63% |
| 12/05 | 5,020 | 5,100 | 4,980 | 5,020 | -0.4% | 72,100 | 3224億849万 | -0.3% |
| 12/04 | 5,090 | 5,120 | 5,030 | 5,040 | +0.2% | 61,700 | 3236億9299万 | +0.56% |
| 12/03 | 5,000 | 5,090 | 5,000 | 5,030 | +0.2% | 72,300 | 3230億5074万 | +0.82% |
| 12/02 | 5,030 | 5,100 | 5,010 | 5,020 | -0.2% | 70,500 | 3224億849万 | +0.97% |
| 12/01 | 5,130 | 5,130 | 4,995 | 5,030 | -1.95% | 132,200 | 3230億5074万 | +1.6% |
| 11/28 | 5,130 | 5,210 | 5,130 | 5,130 | -0.39% | 73,300 | 3294億7322万 | +4.04% |
| 11/27 | 5,110 | 5,170 | 5,080 | 5,150 | +1.78% | 71,900 | 3307億5772万 | +4.95% |
| 11/26 | 5,060 | 5,090 | 5,010 | 5,060 | +2.02% | 135,200 | 3249億7748万 | +3.67% |
| 11/25 | 5,020 | 5,030 | 4,955 | 4,960 | -1.39% | 106,000 | 3185億5500万 | +2.12% |
| 11/21 | 4,985 | 5,100 | 4,975 | 5,030 | +0.9% | 188,800 | 3230億5074万 | +4.08% |
| 11/20 | 5,100 | 5,120 | 4,985 | 4,985 | -1.29% | 106,600 | 3201億6062万 | +3.68% |
| 11/19 | 5,160 | 5,170 | 5,050 | 5,050 | -0.79% | 99,800 | 3243億3524万 | +5.49% |
| 11/18 | 5,150 | 5,230 | 5,040 | 5,090 | -2.12% | 117,100 | 3269億423万 | +6.87% |
| 11/17 | 5,150 | 5,290 | 5,050 | 5,200 | +1.76% | 123,800 | 3339億6896万 | +9.77% |
| 11/14 | 5,170 | 5,220 | 5,070 | 5,110 | -1.92% | 88,000 | 3281億8872万 | +8.4% |
| 11/13 | 5,060 | 5,290 | 5,060 | 5,210 | +2.36% | 119,000 | 3346億1120万 | +10.95% |
| 11/12 | 5,310 | 5,330 | 5,030 | 5,090 | -4.14% | 213,500 | 3269億423万 | +8.85% |
| 11/11 | 5,080 | 5,350 | 5,050 | 5,310 | +4.53% | 274,500 | 3410億3368万 | +14% |
| 11/10 | 4,710 | 5,160 | 4,710 | 5,080 | +1.2% | 378,900 | 3262億6198万 | +9.67% |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 4,885 | 5,050 | 4,860 | 5,020 | +3.29% | 233,000 | 3224億849万 | +8.85% |
| 11/06 | 4,900 | 4,980 | 4,845 | 4,860 | -0.72% | 131,700 | 3121億3252万 | +5.65% |
| 11/05 | 4,925 | 4,955 | 4,770 | 4,895 | -0.71% | 152,000 | 3143億8039万 | +6.48% |
| 11/04 | 4,940 | 5,070 | 4,840 | 4,930 | -1.1% | 212,100 | 3166億2826万 | +7.36% |
| 10/31 | 4,650 | 5,020 | 4,650 | 4,985 | +8.37% | 386,100 | 3201億6062万 | +8.72% |
| 10/30 | 4,460 | 4,620 | 4,460 | 4,600 | +3.6% | 209,800 | 2954億3408万 | +0.44% |
| 10/29 | 4,460 | 4,470 | 4,400 | 4,440 | -0.67% | 109,200 | 2851億5811万 | -3.33% |
| 10/28 | 4,580 | 4,590 | 4,450 | 4,470 | -2.51% | 104,300 | 2870億8485万 | -3.06% |
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。
