| 2026 |
| 08/21 | 1,614 | 1,655 | 1,614 | 1,641 | +0.74% | 113,900 | 793億6926万 | +3.6% |
| 08/20 | 1,546 | 1,631 | 1,543 | 1,629 | +5.37% | 108,600 | 787億8886万 | +2.91% |
| 08/19 | 1,571 | 1,571 | 1,536 | 1,546 | -1.59% | 78,800 | 747億7445万 | -2.15% |
| 08/18 | 1,582 | 1,608 | 1,561 | 1,571 | -0.25% | 83,200 | 759億8361万 | -0.57% |
| 08/17 | 1,592 | 1,608 | 1,575 | 1,575 | -2.3% | 146,300 | 761億7708万 | -0.32% |
| 08/14 | 1,562 | 1,617 | 1,530 | 1,612 | -1.83% | 325,300 | 779億6663万 | +2.09% |
| 08/13 | （IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/13 | 1,611 | 1,661 | 1,593 | 1,642 | +0.67% | 218,000 | 794億1762万 | +4.06% |
| 08/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 239,581株（0.49%）-0.09%義務消失 |
| 08/12 | 1,608 | 1,631 | 1,601 | 1,631 | +2.07% | 118,700 | 788億8559万 | +3.56% |
| 08/10 | 1,638 | 1,638 | 1,595 | 1,598 | -1.11% | 65,400 | 772億8950万 | +1.65% |
| 08/07 | 1,610 | 1,639 | 1,610 | 1,616 | +0.56% | 50,000 | 781億6010万 | +2.73% |
| 08/06 | 1,601 | 1,622 | 1,593 | 1,607 | +0.37% | 58,700 | 777億2480万 | +2.42% |
| 08/05 | 1,578 | 1,606 | 1,573 | 1,601 | +2.3% | 48,600 | 774億3460万 | +2.5% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 285,081株（0.58%）-0.02% |
| 08/04 | 1,577 | 1,587 | 1,564 | 1,565 | -0.45% | 46,100 | 756億9341万 | +0.64% |
| 08/03 | 1,600 | 1,601 | 1,540 | 1,572 | -1.75% | 74,900 | 760億3198万 | +1.35% |
| 08/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 290,881株（0.6%）+0.01% |
| 07/31 | 1,604 | 1,628 | 1,574 | 1,600 | +0.06% | 72,900 | 773億8624万 | +3.69% |
| 07/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 289,081株（0.59%）-0.01% |
| 07/30 | 1,555 | 1,612 | 1,555 | 1,599 | +0.82% | 80,000 | 773億3787万 | +4.24% |
| 07/29 | 1,557 | 1,599 | 1,544 | 1,586 | +1.86% | 82,400 | 767億911万 | +3.86% |
| 07/28 | 1,561 | 1,575 | 1,538 | 1,557 | -0.19% | 44,100 | 753億648万 | +2.37% |
| 07/27 | 1,541 | 1,578 | 1,536 | 1,560 | +1.89% | 91,100 | 754億5158万 | +2.9% |
| 07/24 | 1,512 | 1,537 | 1,492 | 1,531 | +0.39% | 71,000 | 740億4895万 | +1.26% |
| 07/23 | 1,582 | 1,582 | 1,512 | 1,525 | -2.68% | 82,000 | 737億5876万 | +1.06% |
| 07/22 | 1,597 | 1,597 | 1,554 | 1,567 | +0.45% | 45,300 | 757億9014万 | +4.05% |
| 07/21 | 1,557 | 1,579 | 1,550 | 1,560 | +0.19% | 43,500 | 754億5158万 | +3.86% |
| 07/17 | 1,564 | 1,580 | 1,548 | 1,557 | -0.45% | 74,000 | 753億648万 | +3.87% |
| 07/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 290,581株（0.6%）+0.01% |
| 07/16 | 1,597 | 1,605 | 1,563 | 1,564 | -1.88% | 34,000 | 756億4504万 | +4.48% |
| 07/15 | 1,559 | 1,604 | 1,552 | 1,594 | +2.25% | 39,500 | 770億9604万 | +6.55% |
| 07/14 | （IR情報）11:00 JBS、Cisco 360パートナープログラムで3分野最上位認定 |
| 07/14 | 1,571 | 1,579 | 1,559 | 1,559 | +0.58% | 25,500 | 754億321万 | +4.35% |
| 07/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 286,097株（0.59%）-0.01% |
| 07/13 | 1,570 | 1,571 | 1,548 | 1,550 | -0.83% | 42,500 | 749億6792万 | +3.75% |
| 07/10 | 1,572 | 1,584 | 1,549 | 1,563 | -0.26% | 45,800 | 755億9668万 | +4.41% |
| 07/09 | 1,558 | 1,575 | 1,550 | 1,567 | -0.25% | 63,700 | 757億9014万 | +4.4% |
| 07/08 | 1,585 | 1,585 | 1,550 | 1,571 | -0.38% | 59,600 | 759億8361万 | +4.39% |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 291,997株（0.6%）+0.09% |
| 07/07 | 1,570 | 1,612 | 1,570 | 1,577 | +0.77% | 52,600 | 762億7381万 | +4.51% |
| 07/06 | 1,616 | 1,616 | 1,550 | 1,565 | -3.28% | 107,200 | 756億9341万 | +3.37% |
| 07/03 | 1,556 | 1,626 | 1,551 | 1,618 | +6.66% | 278,500 | 782億5683万 | +6.52% |
| 07/02 | 1,457 | 1,550 | 1,454 | 1,517 | +6.31% | 187,700 | 733億7182万 | -0.26% |
| 07/01 | 1,430 | 1,438 | 1,416 | 1,427 | -0.21% | 55,300 | 690億1885万 | -6.67% |
| 06/30 | 1,434 | 1,442 | 1,407 | 1,430 | -1.38% | 88,400 | 691億6395万 | -7.14% |
| 06/29 | 1,422 | 1,457 | 1,412 | 1,450 | +5.53% | 138,200 | 701億3128万 | -6.57% |
| 06/26 | 1,398 | 1,400 | 1,372 | 1,374 | -1.01% | 117,200 | 664億5543万 | -12.2% |
| 06/25 | 1,430 | 1,430 | 1,380 | 1,388 | -2.25% | 152,600 | 671億3256万 | -12.37% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 248,697株（0.51%）再IN |
| 06/24 | 1,451 | 1,457 | 1,408 | 1,420 | -0.84% | 103,500 | 686億8028万 | -11.42% |
| 06/23 | 1,444 | 1,470 | 1,424 | 1,432 | -0.83% | 103,300 | 692億6068万 | -11.6% |
| 06/22 | 1,456 | 1,482 | 1,442 | 1,444 | -0.14% | 71,900 | 698億4108万 | -11.74% |
| 06/19 | 1,470 | 1,470 | 1,428 | 1,446 | -0.62% | 119,200 | 699億3781万 | -12.26% |
| 06/18 | 1,445 | 1,471 | 1,445 | 1,455 | +0.69% | 55,200 | 703億7311万 | -12.35% |
| 06/17 | 1,496 | 1,505 | 1,445 | 1,445 | -1.43% | 120,100 | 698億8944万 | -13.47% |
| 06/16 | （IR情報）15:30 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ |
| 06/16 | 1,507 | 1,507 | 1,461 | 1,466 | -2.72% | 105,700 | 709億514万 | -12.69% |
| 06/15 | 1,510 | 1,542 | 1,506 | 1,507 | 0% | 65,700 | 728億8816万 | -10.03% |
| 06/12 | 1,529 | 1,529 | 1,505 | 1,507 | -0.92% | 56,300 | 728億8816万 | -9.81% |
| 06/11 | 1,559 | 1,559 | 1,519 | 1,521 | -1.93% | 82,600 | 735億6529万 | -8.81% |
| 06/10 | 1,565 | 1,575 | 1,527 | 1,551 | -0.7% | 68,200 | 750億1628万 | -6.73% |
| 06/09 | 1,614 | 1,617 | 1,560 | 1,562 | -3.1% | 76,800 | 755億4831万 | -5.79% |
| 06/08 | 1,679 | 1,683 | 1,600 | 1,612 | -4.05% | 75,500 | 779億6663万 | -2.42% |
| 06/05 | 1,667 | 1,685 | 1,659 | 1,680 | +1.76% | 76,500 | 812億5555万 | +2.19% |
| 06/04 | 1,667 | 1,678 | 1,644 | 1,651 | -1.73% | 47,500 | 798億5292万 | +1.04% |
| 06/03 | 1,712 | 1,718 | 1,643 | 1,680 | -1.58% | 101,800 | 812億5555万 | +3.45% |
| 06/02 | 1,679 | 1,720 | 1,671 | 1,707 | +1.67% | 97,700 | 825億6144万 | +5.76% |
| 06/01 | 1,680 | 1,708 | 1,673 | 1,679 | 0% | 86,900 | 812億718万 | +4.68% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 240,097株（0.49%）-0.01%義務消失 |
| 05/29 | 1,699 | 1,759 | 1,679 | 1,679 | -1.7% | 87,600 | 812億718万 | +5.27% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 243,997株（0.5%）再IN |
| 05/28 | 1,701 | 1,712 | 1,657 | 1,708 | +0.12% | 120,800 | 826億981万 | +7.62% |
| 05/27 | 1,728 | 1,738 | 1,695 | 1,706 | -1.9% | 91,200 | 825億1307万 | +8.11% |
| 05/26 | 1,769 | 1,769 | 1,722 | 1,739 | -2.03% | 104,400 | 841億916万 | +10.91% |
| 05/25 | 1,850 | 1,850 | 1,748 | 1,775 | -3.79% | 109,600 | 858億5036万 | +13.93% |
| 05/22 | 1,860 | 1,870 | 1,802 | 1,845 | -0.91% | 79,200 | 892億3600万 | +19.42% |
| 05/21 | 1,891 | 1,924 | 1,860 | 1,862 | +0.59% | 155,900 | 900億5823万 | +21.86% |
| 05/20 | （5%ルール）三菱総研DCS（0%）三菱総合研究所（15.04%） |
| 05/20 | 1,833 | 1,864 | 1,807 | 1,851 | +1.48% | 190,200 | 895億2620万 | +22.5% |
| 05/19 | 1,768 | 1,840 | 1,768 | 1,824 | +4.11% | 202,100 | 882億2031万 | +21.76% |
| 05/18 | 1,755 | 1,764 | 1,715 | 1,752 | +1.04% | 161,000 | 847億3793万 | +17.74% |
| 05/15 | 1,730 | 1,773 | 1,715 | 1,734 | +1.17% | 215,600 | 838億6733万 | +17% |
| 05/14 | 1,653 | 1,748 | 1,628 | 1,714 | +3.19% | 347,200 | 829億 | +16.12% |
| 05/13 | 1,492 | 1,670 | 1,489 | 1,661 | +21.06% | 669,400 | 803億3659万 | +13.07% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 213,397株（0.44%）-0.14%義務消失 |
| 05/12 | （IR情報）15:30 通期業績予想および配当予想の修正に関するお知らせ |
| 05/12 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/12 | 1,404 | 1,416 | 1,366 | 1,372 | -2.42% | 155,500 | 663億5870万 | -6.22% |
| 05/11 | 1,419 | 1,428 | 1,402 | 1,406 | -0.92% | 71,400 | 680億315万 | -4.29% |
| 05/08 | 1,401 | 1,440 | 1,398 | 1,419 | +1.28% | 121,900 | 686億3192万 | -3.54% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 284,797株（0.58%）-0.02% |
| 05/07 | 1,426 | 1,433 | 1,395 | 1,401 | -1.34% | 110,100 | 677億6132万 | -4.89% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 290,297株（0.6%）+0.01% |
| 05/01 | 1,419 | 1,431 | 1,403 | 1,420 | -0.35% | 69,500 | 686億8028万 | -4.05% |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 287,697株（0.59%）-0.03% |
| 04/30 | 1,406 | 1,435 | 1,397 | 1,425 | +0.56% | 183,000 | 689億2212万 | -3.98% |
| 04/28 | 1,459 | 1,459 | 1,417 | 1,417 | +0.21% | 836,100 | 685億3518万 | -4.9% |
| 04/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 303,147株（0.62%）新規 |
| 04/27 | 1,413 | 1,426 | 1,405 | 1,414 | +0.14% | 157,100 | 683億9008万 | -5.42% |
| 04/24 | 1,427 | 1,429 | 1,403 | 1,412 | -1.05% | 95,700 | 682億9335万 | -5.74% |
| 04/23 | 1,456 | 1,461 | 1,406 | 1,427 | -1.92% | 100,200 | 690億1885万 | -5.12% |
| 04/22 | 1,456 | 1,466 | 1,434 | 1,455 | -0.07% | 87,000 | 703億7311万 | -3.71% |
| 04/21 | 1,473 | 1,491 | 1,454 | 1,456 | -1.49% | 73,500 | 704億2147万 | -3.96% |
| 04/20 | 1,467 | 1,478 | 1,446 | 1,478 | +0.34% | 82,600 | 714億8553万 | -2.83% |
| 04/17 | 1,477 | 1,497 | 1,473 | 1,473 | -0.2% | 54,500 | 712億4370万 | -3.47% |
| 04/16 | 1,483 | 1,510 | 1,470 | 1,476 | -0.27% | 91,000 | 713億8880万 | -3.53% |
| 04/15 | 1,471 | 1,487 | 1,445 | 1,480 | +2.42% | 84,900 | 715億8227万 | -3.71% |
| 04/14 | 1,476 | 1,476 | 1,441 | 1,445 | +2.05% | 104,100 | 698億8944万 | -6.29% |
| 04/13 | 1,445 | 1,453 | 1,411 | 1,416 | -2.34% | 169,200 | 684億8682万 | -8.47% |
| 04/10 | 1,522 | 1,537 | 1,450 | 1,450 | -4.67% | 233,700 | 701億3128万 | -6.63% |
| 04/09 | 1,548 | 1,556 | 1,520 | 1,521 | -4.1% | 139,600 | 735億6529万 | -2.37% |
| 04/08 | 1,638 | 1,648 | 1,566 | 1,586 | -0.75% | 235,000 | 767億911万 | +1.73% |
| 04/07 | 1,573 | 1,603 | 1,570 | 1,598 | +1.2% | 82,200 | 772億8950万 | +2.5% |
| 04/06 | 1,552 | 1,580 | 1,538 | 1,579 | +2.2% | 99,200 | 763億7054万 | +1.28% |
| 04/03 | 1,519 | 1,551 | 1,517 | 1,545 | +2.52% | 75,400 | 747億2608万 | -1.09% |
| 04/02 | 1,535 | 1,549 | 1,495 | 1,507 | -0.79% | 63,600 | 728億8816万 | -3.64% |
| 04/01 | 1,518 | 1,519 | 1,501 | 1,519 | +3.83% | 45,000 | 734億6856万 | -3% |
| 03/31 | 1,462 | 1,494 | 1,455 | 1,463 | -0.2% | 83,900 | 707億6004万 | -6.52% |
| 03/30 | 1,475 | 1,477 | 1,450 | 1,466 | -6.09% | 209,000 | 709億514万 | -6.51% |
| 03/27 | 1,543 | 1,563 | 1,536 | 1,561 | +1.17% | 332,800 | 754億9995万 | -0.64% |
| 03/25 | （IR情報）15:30 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ |
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。
