| 2026 |
| 05/13 | 8,667 | 8,723 | 8,588 | 8,612 | +0.1% | 440,600 | 1兆1050億 | -3.96% |
| 05/12 | 8,672 | 8,753 | 8,590 | 8,603 | -2.48% | 365,100 | 1兆1038億 | -4.11% |
| 05/11 | 9,050 | 9,057 | 8,801 | 8,822 | -2.45% | 407,900 | 1兆1319億 | -1.78% |
| 05/08 | 8,988 | 9,229 | 8,919 | 9,044 | +3.92% | 544,800 | 1兆1604億 | +0.78% |
| 05/07 | 8,555 | 8,716 | 8,528 | 8,703 | +2.08% | 462,400 | 1兆1166億 | -2.78% |
| 05/01 | 8,563 | 8,604 | 8,490 | 8,526 | -1.37% | 319,100 | 1兆939億 | -4.74% |
| 04/30 | 8,850 | 8,873 | 8,621 | 8,644 | -3.88% | 432,100 | 1兆1091億 | -3.41% |
| 04/28 | 8,990 | 9,041 | 8,935 | 8,993 | +0.53% | 259,200 | 1兆1539億 | +0.44% |
| 04/27 | 9,160 | 9,182 | 8,946 | 8,946 | -2.12% | 293,300 | 1兆1478億 | -0.16% |
| 04/24 | 9,088 | 9,295 | 9,060 | 9,140 | -2.19% | 367,700 | 1兆1727億 | +1.95% |
| 04/23 | 9,540 | 9,650 | 9,339 | 9,345 | -3.16% | 442,700 | 1兆1990億 | +4.2% |
| 04/22 | 9,630 | 9,679 | 9,571 | 9,650 | +1.33% | 318,800 | 1兆2382億 | +7.58% |
| 04/22 | （空売り報告）JPM Securities Japan Co Ltd. 179,588株（0.13%）-0.38%義務消失 |
| 04/21 | 9,573 | 9,650 | 9,465 | 9,523 | +0.19% | 307,200 | 1兆2219億 | +6.32% |
| 04/20 | 9,696 | 9,745 | 9,470 | 9,505 | -2.63% | 464,400 | 1兆2195億 | +6.08% |
| 04/20 | （空売り報告）JPM Securities Japan Co Ltd. 657,166株（0.51%）再IN |
| 04/17 | 9,520 | 9,821 | 9,503 | 9,762 | +4.02% | 654,200 | 1兆2525億 | +9.04% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 635,196株（0.49%）-0.07%義務消失 |
| 04/16 | 9,684 | 9,729 | 9,385 | 9,385 | -0.67% | 647,500 | 1兆2041億 | +5% |
| 04/15 | 9,260 | 9,535 | 9,227 | 9,448 | +4.21% | 780,000 | 1兆2122億 | +5.69% |
| 04/15 | （空売り報告）JPM Securities Japan Co Ltd. 719,775株（0.56%）-0.05% |
| 04/14 | 8,770 | 9,127 | 8,759 | 9,066 | +8.55% | 740,900 | 1兆1632億 | +1.4% |
| 04/14 | （空売り報告）JPM Securities Japan Co Ltd. 793,588株（0.61%）+0.05% |
| 04/13 | 8,340 | 8,435 | 8,301 | 8,352 | -0.71% | 338,800 | 1兆716億 | -6.74% |
| 04/10 | 8,442 | 8,452 | 8,333 | 8,412 | -2.35% | 511,400 | 1兆793億 | -6.57% |
| 04/09 | 8,895 | 9,016 | 8,568 | 8,614 | -2.27% | 385,100 | 1兆1052億 | -4.71% |
| 04/08 | 8,840 | 8,896 | 8,732 | 8,814 | +1.01% | 356,800 | 1兆1309億 | -2.78% |
| 04/07 | 8,779 | 8,830 | 8,678 | 8,726 | -0.21% | 191,600 | 1兆1196億 | -3.91% |
| 04/06 | 8,768 | 8,830 | 8,731 | 8,744 | -0.52% | 137,400 | 1兆1219億 | -3.98% |
| 04/03 | 8,745 | 8,846 | 8,690 | 8,790 | +0.56% | 234,300 | 1兆1278億 | -3.77% |
| 04/02 | 8,761 | 8,857 | 8,685 | 8,741 | -1.35% | 324,200 | 1兆1215億 | -4.69% |
| 04/01 | 8,750 | 8,861 | 8,704 | 8,861 | +2.95% | 360,500 | 1兆1369億 | -3.54% |
| 03/31 | 8,577 | 8,675 | 8,531 | 8,607 | +1.16% | 402,500 | 1兆1043億 | -6.27% |
| 03/30 | 8,384 | 8,517 | 8,275 | 8,508 | -1.61% | 426,900 | 1兆916億 | -7.67% |
| 03/27 | 8,659 | 8,714 | 8,538 | 8,647 | +1.62% | 418,000 | 1兆1095億 | -6.61% |
| 03/26 | 8,809 | 8,869 | 8,480 | 8,509 | -2.82% | 483,900 | 1兆917億 | -8.43% |
| 03/25 | 8,600 | 8,922 | 8,600 | 8,756 | -4.37% | 619,700 | 1兆1234億 | -6.16% |
| 03/25 | （空売り報告）JPM Securities Japan Co Ltd. 728,618株（0.56%）再IN |
| 03/24 | （IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(非連結) |
| 03/24 | （IR情報）15:30 2026年5月期(FY26)第3四半期業績補足資料 |
| 03/24 | 9,200 | 9,266 | 9,053 | 9,156 | +0.96% | 287,100 | 1兆1748億 | -2.21% |
| 03/23 | 9,111 | 9,218 | 9,048 | 9,069 | -1.49% | 356,000 | 1兆1636億 | -3.2% |
| 03/23 | （空売り報告）JPM Securities Japan Co Ltd. 629,007株（0.49%）-0.04%義務消失 |
| 03/19 | 9,399 | 9,427 | 9,206 | 9,206 | -1.94% | 373,800 | 1兆1812億 | -1.97% |
| 03/18 | 9,320 | 9,420 | 9,267 | 9,388 | +0.56% | 240,000 | 1兆2045億 | -0.46% |
| 03/17 | 9,454 | 9,509 | 9,336 | 9,336 | -2.79% | 281,300 | 1兆1979億 | -1.11% |
| 03/17 | （空売り報告）JPM Securities Japan Co Ltd. 690,444株（0.53%）新規 |
| 03/16 | 9,775 | 9,778 | 9,538 | 9,604 | +2.99% | 400,700 | 1兆2322億 | +1.7% |
| 03/13 | 9,332 | 9,520 | 9,300 | 9,325 | -0.53% | 300,700 | 1兆1964億 | -1.33% |
| 03/12 | 9,303 | 9,448 | 9,285 | 9,375 | -0.52% | 276,000 | 1兆2029億 | -0.93% |
| 03/11 | 9,468 | 9,567 | 9,312 | 9,424 | -0.72% | 410,000 | 1兆2092億 | -0.84% |
| 03/10 | 9,516 | 9,526 | 9,302 | 9,492 | +0.47% | 486,900 | 1兆2179億 | -0.56% |
| 03/09 | 9,320 | 9,495 | 9,220 | 9,448 | -1.01% | 347,100 | 1兆2122億 | -1.42% |
| 03/06 | 9,465 | 9,622 | 9,373 | 9,544 | +2.46% | 312,700 | 1兆2245億 | -0.88% |
| 03/05 | 9,420 | 9,456 | 9,200 | 9,315 | +0.49% | 361,300 | 1兆1952億 | -3.74% |
| 03/04 | 9,264 | 9,330 | 9,106 | 9,270 | +0.97% | 333,300 | 1兆1894億 | -4.8% |
| 03/03 | 9,220 | 9,260 | 9,082 | 9,181 | -1.91% | 331,600 | 1兆1780億 | -6.34% |
| 03/02 | 9,399 | 9,409 | 9,210 | 9,360 | -0.76% | 394,300 | 1兆2009億 | -5.3% |
| 02/27 | 9,721 | 9,780 | 9,421 | 9,432 | -2.94% | 990,400 | 1兆2102億 | -5.23% |
| 02/26 | 9,595 | 9,844 | 9,360 | 9,718 | +6.62% | 638,600 | 1兆2469億 | -3.01% |
| 02/25 | 9,058 | 9,195 | 9,016 | 9,115 | +3.69% | 311,600 | 1兆1695億 | -9.66% |
| 02/24 | 9,130 | 9,225 | 8,763 | 8,791 | -6.59% | 495,500 | 1兆1279億 | -13.81% |
| 02/20 | 9,501 | 9,502 | 9,351 | 9,411 | -1.92% | 342,500 | 1兆2075億 | -8.75% |
| 02/19 | 9,673 | 9,718 | 9,485 | 9,595 | +1.26% | 356,100 | 1兆2311億 | -8.01% |
| 02/18 | 9,514 | 9,565 | 9,362 | 9,476 | -0.2% | 286,800 | 1兆2158億 | -10.15% |
| 02/17 | 9,563 | 9,617 | 9,420 | 9,495 | -0.66% | 325,000 | 1兆2183億 | -11.03% |
| 02/16 | 9,418 | 9,590 | 9,326 | 9,558 | +2.91% | 330,200 | 1兆2263億 | -11.46% |
| 02/13 | （IR情報）15:30 支配株主への資金の貸付に関するお知らせ |
| 02/13 | 9,601 | 9,642 | 9,180 | 9,288 | -3.58% | 459,600 | 1兆1917億 | -14.99% |
| 02/12 | 9,800 | 9,944 | 9,605 | 9,633 | -5.61% | 651,700 | 1兆2360億 | -12.91% |
| 02/10 | 9,778 | 10,320 | 9,771 | 10,205 | +5.89% | 493,700 | 1兆3094億 | -8.73% |
| 02/09 | 9,556 | 9,708 | 9,482 | 9,637 | +2.83% | 324,200 | 1兆2365億 | -14.57% |
| 02/06 | 9,720 | 9,810 | 9,372 | 9,372 | -4.47% | 358,100 | 1兆2025億 | -17.95% |
| 02/05 | 9,720 | 9,876 | 9,674 | 9,811 | +1.87% | 374,900 | 1兆2588億 | -15.25% |
| 02/04 | 9,862 | 9,999 | 9,568 | 9,631 | -7.35% | 748,900 | 1兆2357億 | -17.83% |
| 02/03 | 10,320 | 10,485 | 10,290 | 10,395 | -0.57% | 314,400 | 1兆3337億 | -12.45% |
| 02/02 | 10,395 | 10,530 | 10,230 | 10,455 | -0.05% | 293,200 | 1兆3414億 | -12.82% |
| 01/30 | 10,570 | 10,635 | 10,440 | 10,460 | -1.04% | 331,500 | 1兆3421億 | -13.76% |
| 01/29 | 10,570 | 10,690 | 10,515 | 10,570 | -1.63% | 253,500 | 1兆3562億 | -13.78% |
| 01/28 | 10,735 | 10,885 | 10,680 | 10,745 | -0.74% | 281,600 | 1兆3787億 | -13.23% |
| 01/27 | 10,920 | 10,955 | 10,800 | 10,825 | -0.64% | 267,000 | 1兆3889億 | -13.39% |
| 01/26 | 11,120 | 11,140 | 10,830 | 10,895 | -2.85% | 287,900 | 1兆3979億 | -13.59% |
| 01/23 | 11,190 | 11,395 | 11,085 | 11,215 | +1.22% | 278,400 | 1兆4390億 | -11.82% |
| 01/22 | 11,100 | 11,240 | 11,030 | 11,080 | -0.49% | 335,900 | 1兆4216億 | -13.53% |
| 01/21 | 11,390 | 11,400 | 11,000 | 11,135 | -2.71% | 434,900 | 1兆4287億 | -13.75% |
| 01/20 | 11,810 | 11,920 | 11,445 | 11,445 | -3.46% | 312,200 | 1兆4685億 | -11.98% |
| 01/19 | 11,860 | 12,115 | 11,750 | 11,855 | +1.89% | 320,700 | 1兆5211億 | -9.39% |
| 01/16 | 12,200 | 12,235 | 11,635 | 11,635 | -5.83% | 545,900 | 1兆4928億 | -11.47% |
| 01/15 | 12,490 | 12,630 | 12,325 | 12,355 | -1.28% | 213,700 | 1兆5852億 | -6.49% |
| 01/14 | 12,580 | 12,675 | 12,500 | 12,515 | -0.52% | 142,500 | 1兆6058億 | -5.51% |
| 01/13 | 12,600 | 12,755 | 12,470 | 12,580 | -0.04% | 162,300 | 1兆6141億 | -5.3% |
| 01/09 | 12,760 | 12,790 | 12,540 | 12,585 | -1.91% | 190,300 | 1兆6147億 | -5.45% |
| 01/08 | 12,870 | 12,980 | 12,695 | 12,830 | +1.34% | 194,800 | 1兆6462億 | -3.8% |
| 01/07 | 12,740 | 12,820 | 12,545 | 12,660 | +0.24% | 219,700 | 1兆6244億 | -5.26% |
| 01/06 | 12,800 | 12,845 | 12,495 | 12,630 | -0.36% | 284,300 | 1兆6205億 | -5.7% |
| 01/05 | 13,220 | 13,290 | 12,570 | 12,675 | -3.9% | 369,600 | 1兆6263億 | -5.58% |
| 2025 |
| 12/30 | 13,345 | 13,345 | 13,190 | 13,190 | -0.38% | 168,900 | 1兆6924億 | -1.92% |
| 12/29 | 13,500 | 13,500 | 13,170 | 13,240 | -1.41% | 135,500 | 1兆6988億 | -1.66% |
| 12/26 | 13,450 | 13,490 | 13,270 | 13,430 | +0.04% | 120,200 | 1兆7232億 | -0.44% |
| 12/25 | 13,500 | 13,535 | 13,365 | 13,425 | +0.26% | 140,700 | 1兆7225億 | -0.54% |
| 12/24 | 13,860 | 14,225 | 13,255 | 13,390 | -3.36% | 457,300 | 1兆7180億 | -0.87% |
| 12/23 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 12/23 | （IR情報）15:30 2026年5月期(FY26)第2四半期(中間期)業績補足資料 |
| 12/23 | 13,770 | 13,925 | 13,720 | 13,855 | +1.02% | 220,300 | 1兆7777億 | +2.5% |
| 12/22 | 13,730 | 13,805 | 13,665 | 13,715 | +0.15% | 174,200 | 1兆7597億 | +1.44% |
| 12/19 | 13,625 | 13,825 | 13,555 | 13,695 | +0.74% | 273,100 | 1兆7572億 | +1.22% |
| 12/18 | 13,620 | 13,705 | 13,540 | 13,595 | -0.07% | 139,300 | 1兆7443億 | +0.35% |
| 12/17 | 13,700 | 13,710 | 13,415 | 13,605 | -0.07% | 140,100 | 1兆7456億 | +0.26% |
| 12/16 | 13,690 | 13,750 | 13,585 | 13,615 | +0.07% | 150,900 | 1兆7469億 | +0.14% |
| 12/15 | 13,600 | 13,775 | 13,520 | 13,605 | +0.78% | 128,500 | 1兆7456億 | -0.07% |
| 12/12 | 13,565 | 13,570 | 13,460 | 13,500 | +0.52% | 136,800 | 1兆7321億 | -0.95% |
| 12/11 | 13,440 | 13,550 | 13,325 | 13,430 | -0.22% | 158,400 | 1兆7232億 | -1.56% |
| 12/10 | 13,310 | 13,555 | 13,310 | 13,460 | +0.71% | 134,400 | 1兆7270億 | -1.51% |
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。
