| 2026 |
| 04/01 | 2,803 | 2,855 | 2,762 | 2,855 | +6.41% | 299,000 | 2286億8121万 | -3.38% |
| 03/31 | 2,715 | 2,781 | 2,683 | 2,683 | -3.63% | 297,000 | 2149億427万 | -9.69% |
| 03/30 | 2,741 | 2,795 | 2,732 | 2,784 | -3.27% | 341,500 | 2229億9422万 | -6.92% |
| 03/27 | 2,860 | 2,894 | 2,821 | 2,878 | -1.1% | 378,600 | 2305億2348万 | -4.35% |
| 03/26 | 2,957 | 2,962 | 2,881 | 2,910 | -0.72% | 346,500 | 2330億8663万 | -3.67% |
| 03/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 478,476株（0.59%）-0.05% |
| 03/25 | （IR情報）16:20 人事異動に関するお知らせ |
| 03/25 | 2,915 | 2,945 | 2,906 | 2,931 | +3.06% | 296,700 | 2347億6870万 | -3.24% |
| 03/24 | 2,873 | 2,886 | 2,815 | 2,844 | +4.14% | 423,400 | 2278億13万 | -6.29% |
| 03/23 | 2,789 | 2,819 | 2,705 | 2,731 | -5.47% | 332,800 | 2187億4900万 | -10.28% |
| 03/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 517,576株（0.64%）+0.1% |
| 03/19 | 2,911 | 2,919 | 2,838 | 2,889 | -2.43% | 483,700 | 2314億456万 | -5.56% |
| 03/18 | 2,911 | 2,968 | 2,902 | 2,961 | +1.96% | 302,500 | 2371億7165万 | -3.33% |
| 03/17 | 2,962 | 2,983 | 2,897 | 2,904 | -0.89% | 179,100 | 2326億604万 | -5.19% |
| 03/16 | 2,910 | 2,977 | 2,905 | 2,930 | +1.45% | 254,800 | 2346億8860万 | -4.31% |
| 03/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 437,177株（0.54%）再IN |
| 03/13 | 2,859 | 2,916 | 2,854 | 2,888 | -0.21% | 238,700 | 2313億2446万 | -5.62% |
| 03/12 | 2,904 | 2,924 | 2,847 | 2,894 | -2.03% | 268,900 | 2318億505万 | -5.49% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 392,477株（0.48%）-0.09%義務消失 |
| 03/11 | 2,921 | 2,992 | 2,903 | 2,954 | +2.5% | 264,500 | 2366億1096万 | -3.5% |
| 03/10 | 2,878 | 2,922 | 2,848 | 2,882 | +3.89% | 276,000 | 2308億4387万 | -5.54% |
| 03/09 | 2,772 | 2,823 | 2,685 | 2,774 | -8.15% | 420,300 | 2221億9323万 | -8.9% |
| 03/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 458,316株（0.57%）-0.03% |
| 03/06 | 2,970 | 3,025 | 2,922 | 3,020 | -0.17% | 224,500 | 2418億9747万 | -0.76% |
| 03/05 | 3,050 | 3,105 | 2,988 | 3,025 | +4.42% | 317,400 | 2422億9796万 | -0.3% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 486,084株（0.6%）+0.01% |
| 03/04 | 2,945 | 3,045 | 2,827 | 2,897 | -6.09% | 572,300 | 2320億4535万 | -4.29% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 473,740株（0.59%）-0.01% |
| 03/03 | 3,180 | 3,250 | 3,075 | 3,085 | -5.95% | 467,500 | 2471億387万 | +2.15% |
| 03/02 | 3,195 | 3,295 | 3,180 | 3,280 | -0.61% | 383,100 | 2627億2308万 | +9.08% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 378,907株（0.47%）-0.03%義務消失 |
| 02/27 | 3,245 | 3,315 | 3,235 | 3,300 | +0.61% | 359,600 | 2643億2505万 | +10.55% |
| 02/26 | 3,335 | 3,335 | 3,185 | 3,280 | -0.3% | 349,200 | 2627億2308万 | +10.92% |
| 02/25 | 3,310 | 3,325 | 3,260 | 3,290 | +1.23% | 227,400 | 2635億2406万 | +12.21% |
| 02/24 | 3,225 | 3,275 | 3,205 | 3,250 | +1.56% | 250,800 | 2603億2012万 | +11.76% |
| 02/20 | 3,200 | 3,230 | 3,180 | 3,200 | -1.08% | 255,200 | 2563億1520万 | +10.96% |
| 02/19 | 3,205 | 3,260 | 3,200 | 3,235 | +1.89% | 251,500 | 2591億1864万 | +13.11% |
| 02/18 | 3,155 | 3,205 | 3,145 | 3,175 | +1.93% | 289,100 | 2543億1273万 | +12.11% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 483,266株（0.6%）+0.07% |
| 02/17 | 3,070 | 3,155 | 3,060 | 3,115 | +1.63% | 262,500 | 2495億682万 | +11.09% |
| 02/16 | 3,080 | 3,110 | 3,025 | 3,065 | 0% | 164,500 | 2455億190万 | +10.41% |
| 02/13 | 3,120 | 3,130 | 3,055 | 3,065 | -1.76% | 285,700 | 2455億190万 | +11.41% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 404,581株（0.5%）再IN |
| 02/12 | 3,070 | 3,120 | 3,050 | 3,120 | +4.56% | 579,800 | 2499億732万 | +14.5% |
| 02/10 | 3,000 | 3,070 | 2,984 | 2,984 | +0.44% | 409,600 | 2390億1392万 | +10.64% |
| 02/09 | 2,972 | 2,997 | 2,928 | 2,971 | +3.45% | 484,500 | 2379億7264万 | +11.15% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 381,481株（0.47%）-0.12%義務消失 |
| 02/06 | 2,773 | 2,881 | 2,764 | 2,872 | -0.03% | 399,000 | 2300億4289万 | +8.42% |
| 02/05 | 2,902 | 2,937 | 2,864 | 2,873 | -2.68% | 386,300 | 2301億2299万 | +9.24% |
| 02/04 | 2,866 | 2,983 | 2,815 | 2,952 | +3.25% | 731,100 | 2364億5077万 | +13.1% |
| 02/03 | （IR情報）16:20 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | （IR情報）16:20 組織変更および人事異動に関するお知らせ |
| 02/03 | 2,776 | 2,874 | 2,760 | 2,859 | +5.62% | 557,500 | 2290億161万 | +10.47% |
| 02/02 | 2,728 | 2,783 | 2,691 | 2,707 | -0.84% | 414,900 | 2168億2663万 | +5.41% |
| 01/30 | 2,730 | 2,760 | 2,693 | 2,730 | 0% | 379,200 | 2186億6890万 | +6.85% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 429,270株（0.53%）新規 |
| 01/29 | 2,805 | 2,827 | 2,700 | 2,730 | -2.33% | 272,300 | 2186億6890万 | +7.44% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 476,897株（0.59%）-0.01% |
| 01/28 | 2,882 | 2,896 | 2,780 | 2,795 | -1.65% | 521,800 | 2238億7530万 | +10.74% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 488,297株（0.6%）+0.09% |
| 01/27 | 2,710 | 2,857 | 2,709 | 2,842 | +4.6% | 595,400 | 2276億3993万 | +13.5% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 412,097株（0.51%）再IN |
| 01/26 | 2,712 | 2,761 | 2,702 | 2,717 | -1.63% | 344,600 | 2176億2762万 | +9.42% |
| 01/23 | 2,761 | 2,784 | 2,733 | 2,762 | +0.99% | 329,200 | 2212億3205万 | +12% |
| 01/22 | 2,676 | 2,765 | 2,676 | 2,735 | +4.79% | 890,400 | 2190億6939万 | +11.63% |
| 01/21 | 2,553 | 2,620 | 2,540 | 2,610 | -1.62% | 372,000 | 2090億5708万 | +7.19% |
| 01/20 | 2,671 | 2,674 | 2,640 | 2,653 | -0.79% | 288,500 | 2125億132万 | +9.45% |
| 01/19 | 2,650 | 2,699 | 2,646 | 2,674 | +0.41% | 416,100 | 2141億8338万 | +10.77% |
| 01/16 | 2,642 | 2,688 | 2,618 | 2,663 | +2.5% | 508,200 | 2133億230万 | +10.77% |
| 01/15 | 2,576 | 2,600 | 2,535 | 2,598 | +2.24% | 557,100 | 2080億9590万 | +8.48% |
| 01/14 | 2,500 | 2,542 | 2,476 | 2,541 | +2.75% | 471,200 | 2035億3028万 | +6.45% |
| 01/13 | 2,510 | 2,512 | 2,461 | 2,473 | +2.19% | 325,500 | 1980億8359万 | +3.82% |
| 01/09 | 2,434 | 2,459 | 2,414 | 2,420 | -0.25% | 162,400 | 1938億3837万 | +1.77% |
| 01/08 | 2,399 | 2,467 | 2,390 | 2,426 | +0.33% | 233,800 | 1943億1896万 | +2.1% |
| 01/07 | 2,388 | 2,427 | 2,380 | 2,418 | +0.21% | 305,400 | 1936億7817万 | +1.77% |
| 01/06 | 2,405 | 2,424 | 2,385 | 2,413 | +1.3% | 223,600 | 1932億7768万 | +1.56% |
| 01/05 | 2,396 | 2,409 | 2,362 | 2,382 | +0.46% | 195,700 | 1907億9462万 | +0.38% |
| 2025 |
| 12/30 | 2,380 | 2,387 | 2,370 | 2,371 | -1.21% | 138,900 | 1899億1354万 | 0% |
| 12/29 | 2,400 | 2,411 | 2,380 | 2,400 | +0.76% | 204,200 | 1922億3640万 | +1.39% |
| 12/26 | 2,391 | 2,405 | 2,372 | 2,382 | -0.79% | 135,000 | 1907億9462万 | +0.89% |
| 12/25 | 2,369 | 2,418 | 2,369 | 2,401 | +1.69% | 139,400 | 1923億1649万 | +1.82% |
| 12/24 | 2,373 | 2,392 | 2,361 | 2,361 | -0.46% | 127,700 | 1891億1255万 | +0.43% |
| 12/23 | 2,390 | 2,397 | 2,366 | 2,372 | -0.34% | 159,200 | 1899億9364万 | +1.07% |
| 12/22 | 2,350 | 2,393 | 2,333 | 2,380 | +3.12% | 284,000 | 1906億3443万 | +1.45% |
| 12/19 | 2,317 | 2,330 | 2,303 | 2,308 | +0.22% | 265,100 | 1848億6733万 | -1.49% |
| 12/18 | 2,292 | 2,312 | 2,272 | 2,303 | -0.04% | 216,400 | 1844億6684万 | -1.83% |
| 12/17 | 2,336 | 2,336 | 2,293 | 2,304 | +0.26% | 187,100 | 1845億4694万 | -1.83% |
| 12/16 | 2,350 | 2,350 | 2,295 | 2,298 | -2.63% | 234,000 | 1840億6635万 | -2% |
| 12/15 | 2,359 | 2,368 | 2,338 | 2,360 | -0.21% | 187,700 | 1890億3246万 | +0.73% |
| 12/12 | 2,385 | 2,385 | 2,340 | 2,365 | +0.81% | 188,300 | 1894億3295万 | +1.07% |
| 12/11 | 2,400 | 2,405 | 2,334 | 2,346 | -2.25% | 222,100 | 1879億1108万 | +0.26% |
| 12/10 | 2,401 | 2,422 | 2,390 | 2,400 | -0.25% | 144,500 | 1922億3640万 | +2.43% |
| 12/09 | 2,410 | 2,434 | 2,390 | 2,406 | -1.27% | 140,900 | 1927億1699万 | +2.51% |
| 12/08 | 2,425 | 2,441 | 2,409 | 2,437 | +1.5% | 144,800 | 1952億4万 | +3.83% |
| 12/05 | 2,378 | 2,411 | 2,378 | 2,401 | -0.5% | 156,500 | 1923億1649万 | +2.39% |
| 12/04 | 2,362 | 2,421 | 2,362 | 2,413 | +1.56% | 196,300 | 1932億7768万 | +2.9% |
| 12/03 | 2,390 | 2,420 | 2,360 | 2,376 | -0.46% | 246,900 | 1903億1403万 | +1.41% |
| 12/02 | 2,423 | 2,457 | 2,383 | 2,387 | -1.53% | 255,200 | 1911億9511万 | +1.79% |
| 12/01 | 2,409 | 2,448 | 2,367 | 2,424 | +0.96% | 261,500 | 1941億5876万 | +3.32% |
| 11/28 | 2,350 | 2,402 | 2,336 | 2,401 | +2.17% | 215,000 | 1923億1649万 | +2.52% |
| 11/27 | 2,330 | 2,355 | 2,328 | 2,350 | +1.29% | 112,100 | 1882億3147万 | +0.43% |
| 11/26 | 2,310 | 2,330 | 2,296 | 2,320 | +1.98% | 146,000 | 1858億2852万 | -0.94% |
| 11/25 | 2,330 | 2,348 | 2,263 | 2,275 | +0.49% | 241,400 | 1822億2408万 | -3.03% |
| 11/21 | 2,230 | 2,264 | 2,221 | 2,264 | -1.39% | 417,700 | 1813億4300万 | -3.66% |
| 11/20 | 2,290 | 2,335 | 2,287 | 2,296 | +2.96% | 260,700 | 1839億615万 | -2.51% |
| 11/19 | 2,250 | 2,260 | 2,212 | 2,230 | -1.37% | 191,900 | 1786億1965万 | -5.39% |
| 11/18 | 2,303 | 2,336 | 2,258 | 2,261 | -3.13% | 331,200 | 1811億270万 | -4.15% |
| 11/17 | 2,327 | 2,340 | 2,306 | 2,334 | +0.3% | 177,900 | 1869億4989万 | -1.23% |
| 11/14 | 2,340 | 2,362 | 2,309 | 2,327 | -1.61% | 432,700 | 1863億8920万 | -1.65% |
| 11/13 | 2,360 | 2,375 | 2,327 | 2,365 | +0.85% | 278,700 | 1894億3295万 | 0% |
| 11/12 | 2,255 | 2,364 | 2,241 | 2,345 | +4.27% | 604,400 | 1878億3098万 | -0.76% |
| 11/11 | 2,284 | 2,286 | 2,220 | 2,249 | -0.22% | 328,700 | 1801億4152万 | -4.7% |
| 11/10 | 2,272 | 2,283 | 2,249 | 2,254 | -0.88% | 400,000 | 1805億4201万 | -4.45% |
| 11/07 | 2,319 | 2,340 | 2,243 | 2,274 | -3.52% | 533,900 | 1821億4398万 | -3.56% |
| 11/06 | 2,430 | 2,476 | 2,347 | 2,357 | -2.96% | 752,900 | 1887億9216万 | +0.21% |
| 11/05 | （IR情報）16:20 業績予想の修正に関するお知らせ |
| 11/05 | （IR情報）16:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | 2,446 | 2,470 | 2,343 | 2,429 | -2.68% | 545,700 | 1945億5925万 | +3.63% |
| 11/04 | 2,452 | 2,520 | 2,435 | 2,496 | +3.14% | 512,300 | 1999億2585万 | +6.99% |
| 10/31 | 2,392 | 2,420 | 2,355 | 2,420 | +1.38% | 315,000 | 1938億3837万 | +4.27% |
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。
