| 2026 |
| 04/01 | 1,430 | 1,439 | 1,407 | 1,439 | +3.97% | 167,000 | 548億1121万 | +0.14% |
| 03/31 | 1,388 | 1,416 | 1,381 | 1,384 | -0.07% | 164,000 | 527億1627万 | -3.89% |
| 03/30 | 1,351 | 1,398 | 1,339 | 1,385 | -3.15% | 249,300 | 527億5436万 | -4.15% |
| 03/27 | 1,428 | 1,432 | 1,412 | 1,430 | +0.07% | 173,300 | 544億6840万 | -1.52% |
| 03/26 | 1,439 | 1,449 | 1,408 | 1,429 | -0.63% | 110,700 | 544億3031万 | -1.99% |
| 03/26 | （空売り報告）Nomura International plc 230,583株（0.6%）+0.03% |
| 03/25 | 1,435 | 1,450 | 1,429 | 1,438 | +2.06% | 175,700 | 547億7312万 | -1.64% |
| 03/25 | （空売り報告）Nomura International plc 218,889株（0.57%）-0.09% |
| 03/24 | 1,403 | 1,428 | 1,398 | 1,409 | +2.62% | 226,400 | 536億6851万 | -3.95% |
| 03/23 | 1,380 | 1,388 | 1,360 | 1,373 | -3.72% | 216,600 | 522億9728万 | -6.79% |
| 03/23 | （空売り報告）Nomura International plc 255,049株（0.66%）-0.04% |
| 03/19 | 1,450 | 1,455 | 1,426 | 1,426 | -3.52% | 213,400 | 543億1604万 | -3.65% |
| 03/19 | （空売り報告）Nomura International plc 269,709株（0.7%）+0.09% |
| 03/18 | 1,450 | 1,478 | 1,445 | 1,478 | +3.79% | 156,800 | 562億9671万 | -0.54% |
| 03/17 | 1,427 | 1,445 | 1,412 | 1,424 | +1.14% | 136,400 | 542億3986万 | -4.3% |
| 03/16 | 1,390 | 1,417 | 1,383 | 1,408 | +0.72% | 185,400 | 536億3042万 | -5.57% |
| 03/13 | 1,400 | 1,411 | 1,389 | 1,398 | +0.36% | 158,700 | 532億4952万 | -6.43% |
| 03/13 | （空売り報告）Nomura International plc 234,716株（0.61%）+0.08% |
| 03/12 | 1,410 | 1,410 | 1,384 | 1,393 | -2.11% | 146,800 | 530億5908万 | -6.95% |
| 03/11 | 1,448 | 1,448 | 1,423 | 1,423 | -0.42% | 123,200 | 542億177万 | -5.01% |
| 03/10 | 1,420 | 1,449 | 1,406 | 1,429 | +2.81% | 209,600 | 544億3031万 | -4.48% |
| 03/10 | （空売り報告）Nomura International plc 203,117株（0.53%）-0.07% |
| 03/09 | 1,361 | 1,390 | 1,345 | 1,390 | -3.81% | 274,400 | 529億4481万 | -7.02% |
| 03/09 | （空売り報告）Nomura International plc 229,699株（0.6%）+0.01% |
| 03/06 | 1,409 | 1,464 | 1,397 | 1,445 | +2.19% | 305,300 | 550億3974万 | -3.41% |
| 03/06 | （空売り報告）Nomura International plc 225,685株（0.59%）新規 |
| 03/05 | 1,418 | 1,436 | 1,397 | 1,414 | +3.89% | 240,100 | 538億5896万 | -5.42% |
| 03/04 | 1,402 | 1,418 | 1,340 | 1,361 | -6.27% | 396,100 | 518億4020万 | -9.02% |
| 03/03 | 1,508 | 1,517 | 1,449 | 1,452 | -5.1% | 355,400 | 553億637万 | -3.2% |
| 03/02 | 1,526 | 1,548 | 1,501 | 1,530 | -3.1% | 228,200 | 582億7738万 | +1.93% |
| 02/27 | 1,551 | 1,579 | 1,546 | 1,579 | +1.81% | 151,300 | 601億4378万 | +5.34% |
| 02/26 | 1,553 | 1,581 | 1,546 | 1,551 | +0.32% | 133,700 | 590億7726万 | +3.82% |
| 02/25 | 1,528 | 1,566 | 1,509 | 1,546 | +2.11% | 239,800 | 588億8681万 | +3.69% |
| 02/24 | 1,510 | 1,531 | 1,456 | 1,514 | +0.4% | 325,800 | 576億6794万 | +1.75% |
| 02/20 | 1,537 | 1,537 | 1,490 | 1,508 | -2.58% | 212,600 | 574億3940万 | +1.28% |
| 02/19 | 1,573 | 1,573 | 1,535 | 1,548 | -1.59% | 180,900 | 589億6299万 | +3.96% |
| 02/18 | 1,564 | 1,576 | 1,550 | 1,573 | +1.42% | 131,000 | 599億1524万 | +5.78% |
| 02/17 | 1,560 | 1,571 | 1,542 | 1,551 | -0.13% | 131,400 | 590億7726万 | +4.51% |
| 02/16 | 1,570 | 1,582 | 1,539 | 1,553 | -0.26% | 166,500 | 591億5344万 | +4.86% |
| 02/13 | 1,525 | 1,575 | 1,512 | 1,557 | -0.19% | 430,900 | 593億580万 | +5.42% |
| 02/12 | 1,498 | 1,584 | 1,484 | 1,560 | -1.02% | 752,200 | 594億2007万 | +5.83% |
| 02/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 133,439株（0.35%）-0.21%義務消失 |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,531 | 1,580 | 1,531 | 1,576 | +3.34% | 572,400 | 600億2951万 | +7.21% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 216,239株（0.56%）新規 |
| 02/09 | 1,526 | 1,531 | 1,507 | 1,525 | +1.94% | 262,500 | 580億8693万 | +4.17% |
| 02/06 | 1,480 | 1,511 | 1,467 | 1,496 | +1.15% | 183,600 | 569億8232万 | +2.54% |
| 02/05 | 1,490 | 1,501 | 1,466 | 1,479 | +1.09% | 271,200 | 563億3480万 | +1.51% |
| 02/04 | 1,420 | 1,467 | 1,412 | 1,463 | +3.25% | 246,000 | 557億2536万 | +0.55% |
| 02/03 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.06%）野村アセットマネジメント（6.02%） |
| 02/03 | 1,407 | 1,426 | 1,401 | 1,417 | +2.09% | 121,000 | 539億7323万 | -2.48% |
| 02/02 | 1,415 | 1,438 | 1,387 | 1,388 | -1.21% | 204,500 | 528億6863万 | -4.54% |
| 01/30 | 1,406 | 1,413 | 1,383 | 1,405 | +0.07% | 157,000 | 535億1615万 | -3.44% |
| 01/29 | 1,426 | 1,426 | 1,395 | 1,404 | -1.89% | 171,400 | 534億7806万 | -3.57% |
| 01/28 | 1,418 | 1,438 | 1,401 | 1,431 | -0.28% | 205,900 | 545億649万 | -1.85% |
| 01/27 | 1,460 | 1,460 | 1,424 | 1,435 | -0.83% | 189,100 | 546億5885万 | -1.51% |
| 01/26 | 1,459 | 1,471 | 1,442 | 1,447 | -2.82% | 190,600 | 551億1592万 | -0.69% |
| 01/23 | 1,477 | 1,501 | 1,468 | 1,489 | +0.81% | 96,100 | 567億1570万 | +2.34% |
| 01/22 | 1,481 | 1,494 | 1,476 | 1,477 | +1.1% | 127,700 | 562億5862万 | +1.58% |
| 01/21 | 1,442 | 1,475 | 1,437 | 1,461 | -0.41% | 129,400 | 556億4918万 | +0.55% |
| 01/20 | 1,491 | 1,492 | 1,457 | 1,467 | -0.95% | 142,500 | 558億7772万 | +1.1% |
| 01/19 | 1,516 | 1,517 | 1,467 | 1,481 | -2.82% | 220,200 | 564億1098万 | +2.21% |
| 01/16 | 1,507 | 1,524 | 1,495 | 1,524 | +0.59% | 152,200 | 580億4884万 | +5.25% |
| 01/15 | 1,499 | 1,518 | 1,492 | 1,515 | +0.2% | 144,300 | 577億603万 | +4.77% |
| 01/14 | 1,483 | 1,517 | 1,479 | 1,512 | +1.96% | 192,300 | 575億9176万 | +4.78% |
| 01/13 | 1,518 | 1,518 | 1,476 | 1,483 | -0.47% | 223,300 | 564億8716万 | +2.99% |
| 01/09 | 1,469 | 1,492 | 1,460 | 1,490 | +3.19% | 250,100 | 567億5379万 | +3.62% |
| 01/08 | 1,478 | 1,478 | 1,442 | 1,444 | -2.43% | 207,600 | 550億165万 | +0.49% |
| 01/07 | 1,436 | 1,481 | 1,433 | 1,480 | +1.65% | 248,600 | 563億7289万 | +2.78% |
| 01/06 | 1,434 | 1,457 | 1,431 | 1,456 | +2.25% | 206,000 | 554億5873万 | +1.04% |
| 01/05 | 1,410 | 1,432 | 1,407 | 1,424 | +0.99% | 193,500 | 542億3986万 | -1.25% |
| 2025 |
| 12/30 | 1,437 | 1,440 | 1,408 | 1,410 | -1.88% | 149,700 | 537億660万 | -2.42% |
| 12/29 | 1,426 | 1,438 | 1,421 | 1,437 | +0.91% | 168,000 | 547億3503万 | -0.55% |
| 12/26 | 1,435 | 1,444 | 1,417 | 1,424 | -0.63% | 228,500 | 542億3986万 | -1.52% |
| 12/25 | 1,429 | 1,434 | 1,419 | 1,433 | +0.63% | 100,400 | 545億8267万 | -0.9% |
| 12/24 | 1,432 | 1,440 | 1,417 | 1,424 | -0.35% | 121,200 | 542億3986万 | -1.39% |
| 12/23 | 1,422 | 1,436 | 1,421 | 1,429 | +0.14% | 147,800 | 544億3031万 | -0.83% |
| 12/22 | 1,456 | 1,458 | 1,423 | 1,427 | -0.97% | 144,700 | 543億5413万 | -0.83% |
| 12/19 | 1,423 | 1,441 | 1,418 | 1,441 | +0.98% | 206,200 | 548億8739万 | +0.42% |
| 12/18 | 1,413 | 1,433 | 1,399 | 1,427 | +1.06% | 114,500 | 543億5413万 | -0.35% |
| 12/17 | 1,420 | 1,426 | 1,400 | 1,412 | -0.56% | 212,600 | 537億8278万 | -1.33% |
| 12/16 | 1,448 | 1,448 | 1,397 | 1,420 | -1.93% | 327,200 | 540億8750万 | -0.21% |
| 12/15 | 1,415 | 1,449 | 1,409 | 1,448 | +0.21% | 183,400 | 551億5401万 | +2.26% |
| 12/12 | 1,439 | 1,446 | 1,426 | 1,445 | +1.98% | 137,200 | 550億3974万 | +2.63% |
| 12/11 | 1,453 | 1,454 | 1,412 | 1,417 | -0.91% | 153,200 | 539億7323万 | +1.21% |
| 12/10 | 1,459 | 1,473 | 1,430 | 1,430 | -1.99% | 196,200 | 544億6840万 | +2.73% |
| 12/09 | 1,465 | 1,482 | 1,454 | 1,459 | -0.34% | 140,100 | 555億7300万 | +5.42% |
| 12/08 | 1,444 | 1,467 | 1,437 | 1,464 | +1.46% | 119,100 | 557億6345万 | +6.55% |
| 12/05 | 1,442 | 1,455 | 1,424 | 1,443 | +0.56% | 147,200 | 549億6356万 | +5.79% |
| 12/04 | 1,446 | 1,450 | 1,421 | 1,435 | -0.55% | 126,500 | 546億5885万 | +5.98% |
| 12/03 | 1,464 | 1,464 | 1,441 | 1,443 | -1.16% | 104,500 | 549億6356万 | +7.29% |
| 12/02 | 1,507 | 1,507 | 1,448 | 1,460 | -3.44% | 459,800 | 556億1109万 | +9.12% |
| 12/01 | 1,520 | 1,520 | 1,498 | 1,512 | 0% | 172,500 | 575億9176万 | +13.68% |
| 11/28 | 1,493 | 1,522 | 1,486 | 1,512 | +2.09% | 234,900 | 575億9176万 | +14.55% |
| 11/27 | 1,484 | 1,492 | 1,472 | 1,481 | 0% | 126,100 | 564億1098万 | +13.14% |
| 11/26 | 1,451 | 1,481 | 1,438 | 1,481 | +3.78% | 193,900 | 564億1098万 | +14.1% |
| 11/25 | 1,465 | 1,465 | 1,406 | 1,427 | -2.06% | 230,500 | 543億5413万 | +10.79% |
| 11/21 | 1,415 | 1,485 | 1,415 | 1,457 | +1.53% | 330,700 | 554億9682万 | +13.92% |
| 11/20 | 1,390 | 1,446 | 1,389 | 1,435 | +5.13% | 407,300 | 546億5885万 | +13.08% |
| 11/19 | 1,360 | 1,379 | 1,349 | 1,365 | +1.34% | 223,800 | 519億9256万 | +8.33% |
| 11/18 | 1,391 | 1,391 | 1,331 | 1,347 | -2.04% | 248,700 | 513億694万 | +7.67% |
| 11/17 | 1,349 | 1,386 | 1,349 | 1,375 | +2.08% | 228,800 | 523億7346万 | +10.44% |
| 11/14 | 1,352 | 1,378 | 1,347 | 1,347 | -1.68% | 232,900 | 513億694万 | +8.8% |
| 11/13 | 1,382 | 1,387 | 1,345 | 1,370 | -1.15% | 352,900 | 521億8301万 | +11.2% |
| 11/12 | 1,365 | 1,425 | 1,346 | 1,386 | +13.14% | 1,393,300 | 527億9245万 | +13.05% |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | （IR情報）15:30 業績予想および配当予想の修正(増配)に関するお知らせ |
| 11/11 | 1,228 | 1,237 | 1,209 | 1,225 | -1.05% | 439,600 | 466億5999万 | +0.49% |
| 11/10 | 1,253 | 1,258 | 1,234 | 1,238 | 0% | 220,700 | 471億5516万 | +1.73% |
| 11/07 | 1,236 | 1,245 | 1,229 | 1,238 | -0.32% | 91,800 | 471億5516万 | +1.89% |
| 11/06 | 1,238 | 1,255 | 1,228 | 1,242 | +1.89% | 145,700 | 473億752万 | +2.39% |
| 11/05 | 1,234 | 1,237 | 1,182 | 1,219 | -0.89% | 189,700 | 464億3145万 | +0.49% |
| 11/04 | （5%ルール）三菱UFJアセットマネジメント（1.19%）三菱UFJモルガン・スタンレー証券（1.24%）三菱UFJ信託銀行（2.98%） |
| 11/04 | 1,219 | 1,241 | 1,213 | 1,230 | +1.15% | 123,800 | 468億5044万 | +1.23% |
| 10/31 | 1,208 | 1,216 | 1,199 | 1,216 | +0.25% | 113,400 | 463億1718万 | 0% |
| 10/24 | （IR情報）17:00 剰余金の配当(中間配当)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。
