| 2026 |
| 08/21 | 2,008 | 2,026 | 1,998 | 2,025 | +0.75% | 1,076,700 | 8026億57万 | +0.65% |
| 08/20 | 2,011 | 2,014 | 1,984 | 2,010 | +1.06% | 1,945,300 | 7966億5538万 | +0.1% |
| 08/19 | 2,030 | 2,043 | 1,976 | 1,989 | -2.98% | 2,646,800 | 7883億3212万 | -0.8% |
| 08/18 | 2,014 | 2,055 | 2,004 | 2,050 | +2.4% | 1,928,700 | 8125億922万 | +2.55% |
| 08/17 | 1,986 | 2,020 | 1,984 | 2,002 | +0.81% | 1,333,700 | 7934億8461万 | +0.55% |
| 08/14 | 1,979 | 1,993 | 1,974 | 1,986 | +0.3% | 1,382,000 | 7871億4308万 | -0.05% |
| 08/13 | 2,001 | 2,007 | 1,974 | 1,980 | -1.05% | 1,744,900 | 7847億6500万 | -0.1% |
| 08/12 | 2,029 | 2,029 | 2,000 | 2,001 | -0.4% | 1,684,400 | 7930億8827万 | +1.06% |
| 08/10 | 2,041 | 2,042 | 2,009 | 2,009 | -1.52% | 1,602,400 | 7962億5903万 | +1.62% |
| 08/07 | 2,021 | 2,070 | 2,018 | 2,040 | +1.14% | 2,207,100 | 8085億4576万 | +3.45% |
| 08/06 | 1,952 | 2,022 | 1,942 | 2,017 | +2.28% | 2,994,700 | 7994億2980万 | +2.65% |
| 08/05 | （IR情報）13:00 2026年度第1四半期決算説明資料 |
| 08/05 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 2,080 | 2,094 | 1,920 | 1,972 | -3.85% | 7,671,300 | 7815億9423万 | +0.72% |
| 08/04 | 2,066 | 2,081 | 2,045 | 2,051 | -1.06% | 1,710,700 | 8129億557万 | +4.96% |
| 08/03 | 2,059 | 2,074 | 2,002 | 2,073 | -0.19% | 2,175,300 | 8216億2518万 | +6.47% |
| 07/31 | 2,061 | 2,099 | 2,061 | 2,077 | +0.29% | 2,486,300 | 8232億1056万 | +7.12% |
| 07/30 | 2,060 | 2,080 | 2,043 | 2,071 | -0.05% | 2,329,900 | 8208億3248万 | +7.25% |
| 07/29 | 2,035 | 2,072 | 2,027 | 2,072 | +3.19% | 3,488,400 | 8212億2883万 | +7.69% |
| 07/28 | 2,025 | 2,036 | 1,984 | 2,008 | -1.81% | 2,491,500 | 7958億6269万 | +4.8% |
| 07/27 | 2,014 | 2,045 | 1,998 | 2,045 | +3.02% | 2,335,700 | 8105億2749万 | +6.79% |
| 07/24 | 1,982 | 1,993 | 1,965 | 1,985 | -0.35% | 1,569,300 | 7867億4673万 | +3.82% |
| 07/23 | 1,980 | 1,998 | 1,977 | 1,992 | +0.35% | 1,632,700 | 7895億2115万 | +4.18% |
| 07/22 | 1,975 | 2,001 | 1,964 | 1,985 | +0.76% | 1,801,000 | 7867億4673万 | +3.82% |
| 07/21 | 1,949 | 1,975 | 1,945 | 1,970 | +1.86% | 2,071,700 | 7808億154万 | +3.03% |
| 07/17 | 1,940 | 1,955 | 1,912 | 1,934 | -0.87% | 2,209,000 | 7665億3309万 | +1.1% |
| 07/16 | 1,925 | 1,958 | 1,921 | 1,951 | +0.72% | 1,717,700 | 7732億7097万 | +1.99% |
| 07/15 | 1,926 | 1,939 | 1,915 | 1,937 | +1.04% | 1,543,200 | 7677億2213万 | +1.36% |
| 07/14 | 1,891 | 1,930 | 1,876 | 1,917 | +3.73% | 3,107,300 | 7597億9521万 | +0.37% |
| 07/13 | 1,880 | 1,887 | 1,837 | 1,848 | -0.65% | 2,132,400 | 7324億4733万 | -3.2% |
| 07/10 | 1,880 | 1,884 | 1,860 | 1,860 | -1.17% | 1,814,200 | 7372億349万 | -2.72% |
| 07/09 | 1,879 | 1,889 | 1,869 | 1,882 | -0.05% | 1,680,300 | 7459億2310万 | -1.72% |
| 07/08 | 1,900 | 1,904 | 1,881 | 1,883 | -1.41% | 1,773,000 | 7463億1944万 | -1.77% |
| 07/07 | 1,929 | 1,946 | 1,906 | 1,910 | -0.73% | 1,963,800 | 7570億2078万 | -0.57% |
| 07/06 | 1,915 | 1,947 | 1,906 | 1,924 | +0.94% | 2,172,100 | 7625億6963万 | +0.05% |
| 07/03 | 1,881 | 1,915 | 1,875 | 1,906 | +2.58% | 1,797,200 | 7554億3540万 | -0.94% |
| 07/02 | 1,851 | 1,883 | 1,789 | 1,858 | +0.49% | 3,717,200 | 7364億1079万 | -3.58% |
| 07/01 | 1,871 | 1,874 | 1,841 | 1,849 | -1.28% | 1,622,100 | 7328億4368万 | -4.25% |
| 06/30 | 1,870 | 1,883 | 1,856 | 1,873 | +0.27% | 1,857,400 | 7423億5598万 | -3.2% |
| 06/29 | 1,877 | 1,883 | 1,858 | 1,868 | -0.43% | 3,330,000 | 7403億7425万 | -3.66% |
| 06/26 | 1,876 | 1,883 | 1,866 | 1,876 | +0.05% | 1,587,200 | 7435億4502万 | -3.45% |
| 06/25 | 1,911 | 1,911 | 1,868 | 1,875 | -0.48% | 1,181,200 | 7431億4868万 | -3.65% |
| 06/24 | 1,888 | 1,911 | 1,874 | 1,884 | -0.42% | 1,369,000 | 7467億1579万 | -3.29% |
| 06/23 | 1,969 | 1,969 | 1,892 | 1,892 | -3.76% | 1,882,500 | 7498億8656万 | -2.87% |
| 06/22 | 1,951 | 1,971 | 1,943 | 1,966 | 0% | 1,377,000 | 7792億1616万 | +0.87% |
| 06/19 | 2,002 | 2,003 | 1,965 | 1,966 | -1.95% | 2,797,700 | 7792億1616万 | +1.03% |
| 06/18 | 1,961 | 2,005 | 1,951 | 2,005 | +1.37% | 1,646,200 | 7946億7365万 | +3.08% |
| 06/17 | 1,990 | 1,995 | 1,973 | 1,978 | -0.6% | 1,310,000 | 7839億7231万 | +1.75% |
| 06/16 | 2,000 | 2,003 | 1,982 | 1,990 | -0.35% | 1,124,000 | 7887億2846万 | +2.37% |
| 06/15 | 1,970 | 2,001 | 1,953 | 1,997 | +3.1% | 2,501,500 | 7915億288万 | +2.78% |
| 06/12 | 1,930 | 1,967 | 1,919 | 1,937 | +1.95% | 2,761,200 | 7677億2213万 | -0.36% |
| 06/11 | 1,900 | 1,901 | 1,860 | 1,900 | -0.11% | 1,777,900 | 7530億5732万 | -2.26% |
| 06/10 | 1,922 | 1,923 | 1,888 | 1,902 | -0.16% | 1,619,400 | 7538億5002万 | -2.31% |
| 06/09 | 1,931 | 1,933 | 1,892 | 1,905 | -0.26% | 1,662,600 | 7550億3905万 | -2.26% |
| 06/08 | 1,910 | 1,932 | 1,884 | 1,910 | -1.34% | 2,268,500 | 7570億2078万 | -2.05% |
| 06/05 | 1,950 | 1,963 | 1,933 | 1,936 | -0.26% | 1,724,300 | 7673億2578万 | -0.67% |
| 06/04 | 1,952 | 1,972 | 1,933 | 1,941 | -1.82% | 1,785,000 | 7693億751万 | -0.26% |
| 06/03 | 1,961 | 1,987 | 1,953 | 1,977 | +1.38% | 1,379,700 | 7835億7596万 | +1.75% |
| 06/02 | 1,942 | 1,960 | 1,929 | 1,950 | -0.51% | 1,761,500 | 7728億7462万 | +0.67% |
| 06/01 | 1,992 | 1,993 | 1,935 | 1,960 | -1.01% | 1,888,900 | 7768億3808万 | +1.34% |
| 05/29 | 1,960 | 2,003 | 1,953 | 1,980 | +1.59% | 2,512,100 | 7847億6500万 | +2.48% |
| 05/28 | 1,985 | 1,988 | 1,933 | 1,949 | -0.86% | 1,853,000 | 7724億7828万 | +0.98% |
| 05/27 | 1,986 | 2,019 | 1,966 | 1,966 | 0% | 2,515,400 | 7792億1616万 | +1.87% |
| 05/26 | 1,964 | 1,989 | 1,954 | 1,966 | +0.25% | 1,785,100 | 7792億1616万 | +1.92% |
| 05/25 | 1,969 | 1,969 | 1,934 | 1,961 | +0.72% | 1,639,900 | 7772億3443万 | +1.71% |
| 05/22 | 1,948 | 1,967 | 1,930 | 1,947 | +0.88% | 1,886,300 | 7716億8558万 | +0.99% |
| 05/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.27%）野村アセットマネジメント（6.19%）野村證券（2.31%） |
| 05/21 | 1,907 | 1,936 | 1,901 | 1,930 | +2.55% | 1,894,000 | 7649億4770万 | +0.1% |
| 05/20 | （IR情報）15:30 2028年満期ユーロ円建取得条項付転換社債型新株予約権付社債及び2030年満期ユーロ円建取得条項付転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 05/20 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/20 | 1,918 | 1,918 | 1,857 | 1,882 | -2.03% | 2,091,100 | 7459億2310万 | -2.44% |
| 05/19 | 1,904 | 1,929 | 1,885 | 1,921 | +2.07% | 2,464,500 | 7613億8059万 | -0.57% |
| 05/18 | 1,951 | 1,956 | 1,874 | 1,882 | -4.13% | 2,079,800 | 7459億2310万 | -2.69% |
| 05/15 | 1,960 | 1,979 | 1,940 | 1,963 | -0.86% | 1,834,800 | 7780億2712万 | +1.39% |
| 05/14 | 1,967 | 1,986 | 1,962 | 1,980 | +0.97% | 2,061,400 | 7847億6500万 | +2.38% |
| 05/13 | 1,997 | 1,997 | 1,961 | 1,961 | -0.96% | 2,340,700 | 7772億3443万 | +1.45% |
| 05/13 | （空売り報告）モルガン・スタンレーMUFG証券 1,204,024株（0.3%）-0.27%義務消失 |
| 05/12 | 2,003 | 2,024 | 1,955 | 1,980 | -1.59% | 3,805,000 | 7847億6500万 | +2.48% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 2,296,977株（0.57%）-0.04% |
| 05/11 | （IR情報）13:00 株式給付信託(BBT)への追加拠出に関するお知らせ |
| 05/11 | （IR情報）13:00 株式会社神戸製鋼所による神鋼鋼線工業株式会社の完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ |
| 05/11 | （IR情報）13:00 2025年度決算説明資料 |
| 05/11 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | （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%）野村アセットマネジメント（6.38%）野村證券（3.08%） |
| 05/11 | 1,935 | 2,052 | 1,912 | 2,012 | +3.87% | 9,319,400 | 7974億4807万 | +4.19% |
| 05/08 | （5%ルール）三菱UFJアセットマネジメント（1.73%）三菱UFJモルガン・スタンレー証券（0.04%）三菱UFJ信託銀行（2.29%）三菱UFJ銀行（0.31%） |
| 05/08 | 1,967 | 1,967 | 1,914 | 1,937 | -2.22% | 3,010,900 | 7677億2213万 | +0.57% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 2,430,227株（0.61%）+0.11% |
| 05/07 | 1,975 | 2,008 | 1,974 | 1,981 | +2.06% | 4,574,800 | 7851億6135万 | +2.96% |
| 05/01 | 1,910 | 1,950 | 1,895 | 1,941 | +0.73% | 2,241,100 | 7693億751万 | +0.94% |
| 05/01 | （空売り報告）Nomura International plc 1,111,561株（0.28%）-0.41%義務消失 |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 1,991,154株（0.5%）再IN |
| 04/30 | 1,878 | 1,934 | 1,877 | 1,927 | +1.64% | 3,457,100 | 7637億5867万 | +0.21% |
| 04/30 | （空売り報告）野村證券 0株（0%）-0.74%義務消失 |
| 04/30 | （空売り報告）Nomura International plc 2,770,982株（0.69%）再IN |
| 04/28 | 1,876 | 1,899 | 1,870 | 1,896 | +1.88% | 1,905,900 | 7514億7194万 | -1.46% |
| 04/27 | 1,850 | 1,875 | 1,840 | 1,861 | +0.38% | 1,833,800 | 7375億9983万 | -3.48% |
| 04/24 | 1,848 | 1,858 | 1,843 | 1,854 | +0.43% | 1,590,600 | 7348億2541万 | -3.99% |
| 04/23 | 1,866 | 1,870 | 1,839 | 1,846 | -1.6% | 2,007,300 | 7316億5464万 | -4.7% |
| 04/22 | 1,900 | 1,902 | 1,871 | 1,876 | -1.57% | 1,732,700 | 7435億4502万 | -3.55% |
| 04/22 | （空売り報告）野村證券 2,948,723株（0.74%）+0.15% |
| 04/21 | 1,937 | 1,939 | 1,904 | 1,906 | -1.45% | 1,367,300 | 7554億3540万 | -2.26% |
| 04/20 | 1,944 | 1,947 | 1,928 | 1,934 | +0.1% | 1,582,300 | 7665億3309万 | -1.02% |
| 04/17 | 1,938 | 1,943 | 1,919 | 1,932 | -0.82% | 1,626,400 | 7657億4040万 | -1.33% |
| 04/16 | 1,945 | 1,955 | 1,941 | 1,948 | +0.15% | 1,222,600 | 7720億8193万 | -0.76% |
| 04/16 | （空売り報告）Nomura International plc 1,178,128株（0.29%）-0.26%義務消失 |
| 04/15 | 1,939 | 1,955 | 1,934 | 1,945 | -0.26% | 1,654,400 | 7708億9289万 | -1.22% |
| 04/15 | （空売り報告）Nomura International plc 2,206,674株（0.55%）再IN |
| 04/14 | 1,969 | 1,969 | 1,944 | 1,950 | +0.15% | 1,364,900 | 7728億7462万 | -1.22% |
| 04/14 | （空売り報告）Nomura International plc 1,794,332株（0.45%）-0.05%義務消失 |
| 04/13 | 1,943 | 1,953 | 1,931 | 1,947 | -0.36% | 1,455,100 | 7716億8558万 | -1.47% |
| 04/13 | （空売り報告）Nomura International plc 2,002,582株（0.5%）再IN |
| 04/10 | 1,963 | 1,981 | 1,951 | 1,954 | -0.2% | 1,344,600 | 7744億6001万 | -1.41% |
| 04/09 | 1,981 | 1,981 | 1,947 | 1,958 | -1.11% | 2,103,500 | 7760億4539万 | -1.51% |
| 04/08 | 1,978 | 1,992 | 1,955 | 1,980 | +2.91% | 2,863,500 | 7847億6500万 | -0.6% |
| 04/07 | 1,938 | 1,949 | 1,924 | 1,924 | -0.26% | 1,463,100 | 7625億6963万 | -3.8% |
| 04/07 | （空売り報告）Nomura International plc 1,835,313株（0.46%）-0.22%義務消失 |
| 04/06 | 1,944 | 1,955 | 1,929 | 1,929 | -0.77% | 872,000 | 7645億5136万 | -4.17% |
| 04/03 | 1,945 | 1,961 | 1,941 | 1,944 | +0.47% | 1,123,700 | 7704億9655万 | -4.09% |
| 04/02 | 1,960 | 1,981 | 1,924 | 1,935 | -1.28% | 2,162,900 | 7669億2943万 | -5.01% |
| 04/02 | （空売り報告）野村證券 2,374,900株（0.59%）-0.01% |
| 04/02 | （空売り報告）Nomura International plc 2,701,769株（0.68%）+0.17% |
| 04/01 | 1,940 | 1,960 | 1,915 | 1,960 | +3.7% | 2,232,200 | 7768億3808万 | -4.3% |
| 03/31 | 1,882 | 1,916 | 1,870 | 1,890 | +0.43% | 2,137,200 | 7490億9387万 | -8.21% |
| 03/30 | 1,888 | 1,888 | 1,859 | 1,882 | -4.22% | 2,682,200 | 7459億2310万 | -9.26% |
| 03/30 | （空売り報告）野村證券 2,383,300株（0.6%）+0.01% |
| 03/27 | 1,940 | 1,972 | 1,936 | 1,965 | +1.45% | 2,974,300 | 7788億1981万 | -5.98% |
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。
