| 2026 |
| 03/09 | 5,485 | 5,555 | 5,325 | 5,448 | -5.83% | 1,250,100 | 9063億2054万 | -5.5% |
| 03/06 | 5,721 | 5,809 | 5,653 | 5,785 | +1.63% | 1,039,400 | 9623億8332万 | +0.68% |
| 03/05 | 5,822 | 5,859 | 5,618 | 5,692 | +1.08% | 1,252,500 | 9469億1199万 | -0.42% |
| 03/04 | 5,695 | 5,809 | 5,512 | 5,631 | -4.48% | 1,464,100 | 9367億6413万 | -1.16% |
| 03/03 | 6,111 | 6,162 | 5,889 | 5,895 | -4.33% | 1,070,500 | 9806億8275万 | +3.84% |
| 03/02 | 5,954 | 6,195 | 5,920 | 6,162 | +0.8% | 978,400 | 1兆251億 | +9.12% |
| 02/27 | 6,056 | 6,116 | 6,002 | 6,113 | +0.94% | 1,275,200 | 1兆169億 | +9.02% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 830,754株（0.49%）-0.01%義務消失 |
| 02/26 | 6,200 | 6,250 | 6,011 | 6,056 | -3.54% | 1,848,700 | 1兆74億 | +9.12% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 838,607株（0.5%）-0.04% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 1,042,184株（0.62%）+0.06% |
| 02/25 | （IR情報）15:30 2026年4月1日付執行体制について |
| 02/25 | （IR情報）15:30 取締役候補者および新経営体制への移行について |
| 02/25 | 6,374 | 6,509 | 6,252 | 6,278 | -0.93% | 1,990,900 | 1兆443億 | +14.1% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 905,996株（0.54%）新規 |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 948,084株（0.56%）-0.04% |
| 02/24 | 6,257 | 6,520 | 6,205 | 6,337 | +2.29% | 2,328,400 | 1兆542億 | +16.42% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 1,010,384株（0.6%）+0.09% |
| 02/20 | 6,120 | 6,236 | 6,033 | 6,195 | +1.23% | 1,586,800 | 1兆305億 | +15.19% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 848,884株（0.51%）再IN |
| 02/19 | 6,335 | 6,350 | 6,051 | 6,120 | -2.87% | 2,006,900 | 1兆181億 | +15.1% |
| 02/18 | 6,300 | 6,435 | 6,191 | 6,301 | +4.58% | 3,138,100 | 1兆482億 | +19.86% |
| 02/17 | 5,790 | 6,247 | 5,778 | 6,025 | +4.33% | 3,154,200 | 1兆23億 | +16.18% |
| 02/16 | 5,776 | 5,925 | 5,733 | 5,775 | +2.59% | 1,205,200 | 9607億1974万 | +12.73% |
| 02/13 | 5,705 | 5,705 | 5,587 | 5,629 | -1.47% | 1,397,900 | 9364億3141万 | +11.05% |
| 02/12 | 5,740 | 5,745 | 5,651 | 5,713 | +0.56% | 844,900 | 9504億552万 | +13.74% |
| 02/10 | 5,776 | 5,799 | 5,640 | 5,681 | -1.64% | 1,037,400 | 9450億8205万 | +14.24% |
| 02/09 | 5,799 | 5,830 | 5,684 | 5,776 | +3.51% | 1,427,500 | 9608億8610万 | +17.37% |
| 02/06 | 5,461 | 5,603 | 5,401 | 5,580 | +1.2% | 1,058,600 | 9282億7985万 | +14.74% |
| 02/05 | 5,419 | 5,566 | 5,351 | 5,514 | +2.22% | 1,532,000 | 9173億20万 | +14.47% |
| 02/04 | 5,270 | 5,413 | 5,216 | 5,394 | +3.57% | 1,318,000 | 8973億3719万 | +13.08% |
| 02/03 | 5,020 | 5,237 | 4,970 | 5,208 | +5.04% | 1,264,800 | 8663億9453万 | +10.15% |
| 02/02 | 5,077 | 5,125 | 4,947 | 4,958 | +2% | 1,707,700 | 8248億493万 | +5.71% |
| 01/30 | （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) |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 01/30 | 4,920 | 4,950 | 4,861 | 4,861 | -2.04% | 1,508,600 | 8086億6816万 | +4.27% |
| 01/29 | 4,982 | 4,984 | 4,894 | 4,962 | -1.63% | 1,434,100 | 8254億7036万 | +7.03% |
| 01/28 | 5,120 | 5,133 | 4,999 | 5,044 | -3.22% | 1,358,400 | 8391億1175万 | +9.49% |
| 01/27 | 5,111 | 5,274 | 5,084 | 5,212 | +1.36% | 1,328,200 | 8670億5996万 | +13.95% |
| 01/26 | 5,060 | 5,166 | 5,055 | 5,142 | +0.04% | 863,800 | 8554億1487万 | +13.41% |
| 01/23 | 5,156 | 5,229 | 5,084 | 5,140 | -0.33% | 1,641,600 | 8550億8216万 | +14.32% |
| 01/22 | 4,980 | 5,222 | 4,937 | 5,157 | +9.72% | 3,442,200 | 8579億1025万 | +15.58% |
| 01/21 | 4,701 | 4,745 | 4,661 | 4,700 | -2.91% | 883,400 | 7818億8446万 | +6.12% |
| 01/20 | 4,780 | 4,866 | 4,766 | 4,841 | +0.88% | 919,200 | 8053億4099万 | +9.72% |
| 01/19 | 4,704 | 4,800 | 4,654 | 4,799 | +1.59% | 949,700 | 7983億5394万 | +9.32% |
| 01/16 | 4,629 | 4,745 | 4,619 | 4,724 | +1.44% | 911,800 | 7858億7706万 | +8.27% |
| 01/15 | （自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年5月1日～2025年12月30日) |
| 01/15 | 4,621 | 4,666 | 4,593 | 4,657 | +0.6% | 582,000 | 7747億3105万 | +7.3% |
| 01/14 | 4,628 | 4,658 | 4,561 | 4,629 | +2.05% | 885,500 | 7700億7301万 | +7.23% |
| 01/13 | 4,500 | 4,548 | 4,473 | 4,536 | +2.32% | 724,400 | 7546億168万 | +5.54% |
| 01/09 | 4,455 | 4,493 | 4,433 | 4,433 | +0.02% | 601,800 | 7374億6677万 | +3.57% |
| 01/08 | 4,447 | 4,467 | 4,390 | 4,432 | -1.14% | 509,100 | 7373億41万 | +3.92% |
| 01/07 | 4,455 | 4,530 | 4,425 | 4,483 | +0.63% | 583,200 | 7457億8469万 | +5.43% |
| 01/06 | 4,433 | 4,528 | 4,398 | 4,455 | +1.57% | 811,800 | 7411億2665万 | +5.17% |
| 01/05 | 4,364 | 4,431 | 4,362 | 4,386 | +1.2% | 706,300 | 7296億4792万 | +3.86% |
| 2025 |
| 12/30 | 4,400 | 4,410 | 4,334 | 4,334 | -2.06% | 473,600 | 7209億9729万 | +2.92% |
| 12/29 | 4,401 | 4,456 | 4,378 | 4,425 | +2.17% | 794,000 | 7361億3590万 | +5.41% |
| 12/26 | 4,364 | 4,404 | 4,326 | 4,331 | -0.39% | 605,400 | 7204億9821万 | +3.69% |
| 12/25 | 4,300 | 4,348 | 4,285 | 4,348 | +1.8% | 458,800 | 7233億2631万 | +4.59% |
| 12/24 | 4,240 | 4,325 | 4,230 | 4,271 | +0.73% | 484,400 | 7105億1671万 | +3.29% |
| 12/23 | 4,217 | 4,252 | 4,212 | 4,240 | +0.47% | 384,300 | 7053億5960万 | +3.01% |
| 12/22 | 4,225 | 4,275 | 4,220 | 4,220 | -0.09% | 442,600 | 7020億3243万 | +2.93% |
| 12/19 | 4,221 | 4,234 | 4,193 | 4,224 | -0.21% | 850,700 | 7026億9786万 | +3.35% |
| 12/18 | 4,210 | 4,249 | 4,182 | 4,233 | +0.45% | 509,700 | 7041億9509万 | +3.95% |
| 12/17 | 4,233 | 4,240 | 4,167 | 4,214 | +0.33% | 526,800 | 7010億3428万 | +3.82% |
| 12/16 | 4,270 | 4,275 | 4,200 | 4,200 | -1.87% | 628,900 | 6987億526万 | +3.83% |
| 12/15 | （自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年5月1日～2025年12月30日) |
| 12/15 | 4,320 | 4,328 | 4,260 | 4,280 | -0.99% | 778,900 | 7120億1393万 | +6.1% |
| 12/12 | 4,285 | 4,323 | 4,251 | 4,323 | +1.15% | 780,400 | 7191億6735万 | +7.62% |
| 12/11 | 4,380 | 4,391 | 4,228 | 4,274 | -0.84% | 1,124,400 | 7110億1578万 | +6.93% |
| 12/10 | 4,100 | 4,385 | 4,091 | 4,310 | +4.84% | 2,244,700 | 7170億469万 | +8.32% |
| 12/09 | 4,141 | 4,148 | 4,095 | 4,111 | -0.75% | 299,500 | 6838億9937万 | +3.73% |
| 12/08 | 4,085 | 4,151 | 4,082 | 4,142 | +1.52% | 374,600 | 6890億5648万 | +4.7% |
| 12/05 | 4,164 | 4,164 | 4,076 | 4,080 | -2.04% | 440,900 | 6787億4225万 | +3.37% |
| 12/04 | 4,091 | 4,170 | 4,072 | 4,165 | +2.01% | 582,600 | 6928億8272万 | +5.71% |
| 12/03 | 4,037 | 4,083 | 4,030 | 4,083 | +0.37% | 632,900 | 6792億4133万 | +3.87% |
| 12/02 | 4,097 | 4,110 | 4,057 | 4,068 | -0.61% | 452,200 | 6767億4595万 | +3.49% |
| 12/01 | 4,098 | 4,134 | 4,067 | 4,093 | +0.22% | 605,800 | 6809億491万 | +4.15% |
| 11/28 | 4,135 | 4,162 | 4,060 | 4,084 | -1.52% | 672,600 | 6794億769万 | +4% |
| 11/27 | 4,095 | 4,148 | 4,088 | 4,147 | +1.54% | 719,800 | 6898億8827万 | +5.63% |
| 11/26 | 4,011 | 4,121 | 3,975 | 4,084 | +2.3% | 1,098,800 | 6794億769万 | +4.21% |
| 11/25 | 3,986 | 4,007 | 3,953 | 3,992 | +2.44% | 1,157,800 | 6641億272万 | +2.02% |
| 11/21 | 3,821 | 3,907 | 3,807 | 3,897 | +1.64% | 796,500 | 6482億9867万 | -0.36% |
| 11/20 | 3,784 | 3,856 | 3,780 | 3,834 | +1.03% | 774,800 | 6378億1809万 | -1.94% |
| 11/19 | 3,813 | 3,842 | 3,793 | 3,795 | -0.47% | 761,100 | 6313億3011万 | -2.97% |
| 11/18 | 3,804 | 3,816 | 3,776 | 3,813 | -0.7% | 780,200 | 6343億2456万 | -2.51% |
| 11/17 | 3,891 | 3,928 | 3,840 | 3,840 | -1.18% | 859,500 | 6388億1624万 | -1.92% |
| 11/14 | （自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年5月1日～2025年12月30日) |
| 11/14 | 3,901 | 3,912 | 3,853 | 3,886 | +0.62% | 632,200 | 6464億6873万 | -0.89% |
| 11/13 | 3,866 | 3,900 | 3,861 | 3,862 | -0.75% | 504,100 | 6424億7612万 | -1.58% |
| 11/12 | 3,881 | 3,914 | 3,881 | 3,891 | +0.36% | 479,400 | 6473億52万 | -1.02% |
| 11/11 | 3,906 | 3,914 | 3,856 | 3,877 | -1.05% | 539,700 | 6449億7150万 | -1.47% |
| 11/10 | 3,880 | 3,918 | 3,873 | 3,918 | +1.53% | 489,800 | 6517億9219万 | -0.48% |
| 11/07 | 3,810 | 3,859 | 3,800 | 3,859 | +1.26% | 538,600 | 6419億7705万 | -1.91% |
| 11/06 | 3,824 | 3,864 | 3,801 | 3,811 | -0.29% | 887,300 | 6339億9185万 | -3.13% |
| 11/06 | （空売り報告）Barclays Capital Securities Ltd 825,446株（0.49%）-0.01%義務消失 |
| 11/05 | 3,927 | 3,947 | 3,801 | 3,822 | -2.65% | 973,600 | 6358億2179万 | -2.95% |
| 11/04 | 3,789 | 3,940 | 3,780 | 3,926 | +0.08% | 1,814,400 | 6531億2306万 | -0.36% |
| 10/31 | （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) |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想と実績との差異および通期連結業績予想の修正に関するお知らせ |
| 10/31 | 3,941 | 3,944 | 3,895 | 3,923 | -0.2% | 887,400 | 6526億2399万 | -0.48% |
| 10/31 | （空売り報告）Barclays Capital Securities Ltd 836,646株（0.5%）再IN |
| 10/30 | 3,885 | 3,931 | 3,863 | 3,931 | +0.61% | 2,343,900 | 6539億5485万 | -0.33% |
| 10/29 | 3,917 | 3,933 | 3,885 | 3,907 | -0.48% | 630,300 | 6499億6225万 | -0.96% |
| 10/28 | 4,086 | 4,086 | 3,926 | 3,926 | -3.92% | 908,800 | 6531億2306万 | -0.58% |
| 10/27 | 4,060 | 4,098 | 4,043 | 4,086 | +1.21% | 722,900 | 6797億4041万 | +3.39% |
| 10/24 | 4,025 | 4,045 | 4,009 | 4,037 | +0.35% | 533,500 | 6715億8884万 | +2.18% |
| 10/23 | 4,011 | 4,051 | 3,995 | 4,023 | -0.89% | 514,100 | 6692億5983万 | +1.87% |
| 10/22 | 3,990 | 4,070 | 3,962 | 4,059 | +2.24% | 1,010,000 | 6752億4873万 | +2.76% |
| 10/21 | （5%ルール）アモーヴァ・アセットマネジメント（4.72%）三井住友トラスト・アセットマネジメント（2.6%） |
| 10/21 | 3,985 | 3,993 | 3,943 | 3,970 | +0.51% | 652,400 | 6604億4283万 | +0.53% |
| 10/21 | （空売り報告）Qube Research & Technologies Limited 298,800株（0.17%）-0.44%義務消失 |
| 10/20 | 3,973 | 4,007 | 3,950 | 3,950 | +0.66% | 632,400 | 6571億1566万 | -0.1% |
| 10/17 | 3,896 | 3,965 | 3,890 | 3,924 | +0.95% | 745,300 | 6527億9034万 | -0.83% |
| 10/16 | 3,893 | 3,895 | 3,831 | 3,887 | +0.93% | 486,200 | 6466億3508万 | -1.97% |
| 10/15 | （自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年5月1日～2025年12月30日) |
| 10/15 | 3,824 | 3,851 | 3,812 | 3,851 | +1.42% | 619,400 | 6406億4618万 | -3.1% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 241,749株（0.14%）-0.45%義務消失 |
| 10/14 | 3,810 | 3,856 | 3,766 | 3,797 | -2.84% | 1,071,600 | 6316億6283万 | -4.65% |
| 10/14 | （空売り報告）Qube Research & Technologies Limited 1,024,600株（0.61%）+0.1% |
| 10/10 | 3,974 | 3,975 | 3,898 | 3,908 | -2.3% | 810,800 | 6501億2861万 | -2.08% |
| 10/10 | （空売り報告）モルガン・スタンレーMUFG証券 985,949株（0.59%）-0.04% |
| 10/09 | 3,947 | 4,000 | 3,941 | 4,000 | +0.86% | 683,500 | 6654億3358万 | +0.2% |
| 10/08 | 3,980 | 4,011 | 3,965 | 3,966 | -1.22% | 729,900 | 6597億7740万 | -0.53% |
| 10/08 | （空売り報告）モルガン・スタンレーMUFG証券 1,060,793株（0.63%）+0.04% |
| 10/07 | （空売り報告）モルガン・スタンレーMUFG証券 983,893株（0.59%）-0.01% |
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。
