| 2026 |
| 03/09 | 1,523 | 1,550 | 1,504 | 1,542 | -1.15% | 388,100 | 1697億1907万 | -2.22% |
| 03/06 | 1,551 | 1,564 | 1,539 | 1,560 | -1.27% | 246,300 | 1717億22万 | -0.95% |
| 03/05 | 1,569 | 1,589 | 1,561 | 1,580 | +2.93% | 334,000 | 1739億151万 | +0.51% |
| 03/04 | 1,585 | 1,592 | 1,507 | 1,535 | -4.89% | 471,700 | 1689億4862万 | -2.17% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 1,583,557株（1.43%）-0.12% |
| 03/03 | 1,616 | 1,644 | 1,609 | 1,614 | -0.12% | 468,000 | 1776億4369万 | +2.8% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 1,716,629株（1.55%）+0.15% |
| 03/02 | 1,617 | 1,627 | 1,588 | 1,616 | -0.25% | 330,800 | 1778億6382万 | +3.19% |
| 02/27 | 1,580 | 1,620 | 1,574 | 1,620 | +2.86% | 288,900 | 1783億408万 | +3.38% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 1,548,757株（1.4%）+0.08% |
| 02/26 | 1,575 | 1,600 | 1,571 | 1,575 | +0.38% | 299,900 | 1733億5119万 | +0.51% |
| 02/25 | 1,571 | 1,573 | 1,543 | 1,569 | -0.95% | 333,900 | 1726億9080万 | 0% |
| 02/24 | 1,581 | 1,592 | 1,565 | 1,584 | +0.19% | 337,600 | 1743億4177万 | +0.76% |
| 02/20 | 1,589 | 1,590 | 1,575 | 1,581 | -1.25% | 216,500 | 1740億1157万 | +0.51% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 1,453,037株（1.32%）+0.12% |
| 02/19 | 1,583 | 1,605 | 1,575 | 1,601 | +1.2% | 375,500 | 1762億1286万 | +1.65% |
| 02/18 | 1,579 | 1,582 | 1,567 | 1,582 | +1.02% | 269,500 | 1741億2164万 | +0.44% |
| 02/17 | 1,587 | 1,594 | 1,555 | 1,566 | -1.32% | 440,500 | 1723億6061万 | -0.57% |
| 02/16 | 1,570 | 1,594 | 1,569 | 1,587 | +2.65% | 368,000 | 1746億7196万 | +0.83% |
| 02/13 | 1,602 | 1,622 | 1,543 | 1,546 | -5.04% | 400,900 | 1701億5932万 | -1.59% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 1,329,257株（1.2%）+0.05% |
| 02/12 | 1,637 | 1,638 | 1,613 | 1,628 | +0.06% | 299,900 | 1791億8459万 | +3.76% |
| 02/10 | 1,619 | 1,640 | 1,616 | 1,627 | +0.74% | 287,100 | 1790億7453万 | +4.03% |
| 02/09 | 1,597 | 1,639 | 1,593 | 1,615 | +2.41% | 559,800 | 1777億5376万 | +3.66% |
| 02/06 | 1,550 | 1,579 | 1,550 | 1,577 | +0.25% | 189,700 | 1735億7132万 | +1.55% |
| 02/05 | 1,578 | 1,591 | 1,560 | 1,573 | +0.19% | 313,200 | 1731億3106万 | +1.55% |
| 02/04 | 1,548 | 1,577 | 1,542 | 1,570 | +1.68% | 402,900 | 1728億87万 | +1.55% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 1,276,460株（1.15%）-0.07% |
| 02/03 | 1,517 | 1,545 | 1,513 | 1,544 | +2.12% | 246,000 | 1699億3920万 | +0.13% |
| 02/02 | 1,520 | 1,546 | 1,505 | 1,512 | +0.13% | 417,500 | 1664億1714万 | -1.82% |
| 01/30 | 1,510 | 1,520 | 1,496 | 1,510 | +0.87% | 292,700 | 1661億9701万 | -1.82% |
| 01/29 | 1,484 | 1,499 | 1,468 | 1,497 | +0.94% | 340,800 | 1647億6618万 | -2.48% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 1,344,877株（1.22%）+0.09% |
| 01/28 | 1,509 | 1,509 | 1,480 | 1,483 | -2.24% | 503,000 | 1632億2528万 | -3.14% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 1,248,157株（1.13%）+0.1% |
| 01/27 | 1,540 | 1,554 | 1,511 | 1,517 | -1.81% | 692,700 | 1669億6746万 | -0.78% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 1,143,757株（1.03%）+0.17% |
| 01/26 | 1,527 | 1,555 | 1,527 | 1,545 | +1.18% | 983,400 | 1700億4926万 | +1.31% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 947,557株（0.86%）+0.17% |
| 01/23 | （IR情報）14:00 2026年3月期第3四半期決算短信(日本基準)(非連結) |
| 01/23 | 1,640 | 1,640 | 1,490 | 1,527 | -6.95% | 1,851,700 | 1680億6810万 | +0.46% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 767,057株（0.69%）-0.01% |
| 01/22 | 1,620 | 1,650 | 1,614 | 1,641 | +1.36% | 407,900 | 1806億1543万 | +8.25% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 773,557株（0.7%）+0.01% |
| 01/21 | 1,620 | 1,626 | 1,610 | 1,619 | -0.67% | 394,300 | 1781億9401万 | +7.36% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 767,757株（0.69%）-0.12% |
| 01/20 | 1,634 | 1,639 | 1,615 | 1,630 | -0.55% | 391,400 | 1794億472万 | +8.59% |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 901,357株（0.81%）-0.11% |
| 01/19 | 1,620 | 1,643 | 1,610 | 1,639 | +1.42% | 382,500 | 1803億9530万 | +9.78% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 1,021,357株（0.92%）-0.08% |
| 01/16 | 1,625 | 1,632 | 1,602 | 1,616 | -0.37% | 355,000 | 1778億6382万 | +8.89% |
| 01/15 | 1,599 | 1,622 | 1,597 | 1,622 | +1.63% | 424,600 | 1785億2421万 | +9.82% |
| 01/14 | 1,584 | 1,599 | 1,578 | 1,596 | +1.14% | 314,500 | 1756億6254万 | +8.65% |
| 01/14 | （空売り報告）Barclays Capital Securities Ltd 1,106,257株（1%）+0.01% |
| 01/13 | 1,575 | 1,581 | 1,553 | 1,578 | +1.48% | 469,900 | 1736億8138万 | +7.93% |
| 01/09 | 1,528 | 1,563 | 1,520 | 1,555 | +2.84% | 663,900 | 1711億4990万 | +6.8% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 1,096,157株（0.99%）-0.09% |
| 01/08 | 1,498 | 1,524 | 1,498 | 1,512 | +0.53% | 426,900 | 1664億1714万 | +4.2% |
| 01/07 | 1,496 | 1,512 | 1,490 | 1,504 | +0.47% | 317,600 | 1655億3663万 | +3.87% |
| 01/06 | 1,483 | 1,497 | 1,481 | 1,497 | +1.22% | 228,600 | 1647億6618万 | +3.6% |
| 01/05 | 1,470 | 1,485 | 1,468 | 1,479 | +0.2% | 314,200 | 1627億8502万 | +2.49% |
| 2025 |
| 12/30 | 1,475 | 1,487 | 1,474 | 1,476 | -0.81% | 252,200 | 1624億5483万 | +2.43% |
| 12/29 | 1,495 | 1,497 | 1,475 | 1,488 | -0.07% | 310,800 | 1637億7560万 | +3.41% |
| 12/26 | 1,490 | 1,493 | 1,477 | 1,489 | +0.54% | 362,100 | 1638億8566万 | +3.69% |
| 12/25 | 1,483 | 1,489 | 1,475 | 1,481 | 0% | 194,000 | 1630億515万 | +3.35% |
| 12/24 | 1,474 | 1,494 | 1,460 | 1,481 | +1.3% | 477,600 | 1630億515万 | +3.57% |
| 12/23 | 1,441 | 1,462 | 1,436 | 1,462 | +2.17% | 556,000 | 1609億1393万 | +2.45% |
| 12/23 | （空売り報告）Barclays Capital Securities Ltd 1,199,498株（1.08%）-0.03% |
| 12/22 | 1,420 | 1,431 | 1,413 | 1,431 | +1.06% | 304,500 | 1575億194万 | +0.42% |
| 12/19 | 1,423 | 1,427 | 1,412 | 1,416 | -0.49% | 385,500 | 1558億5097万 | -0.56% |
| 12/18 | 1,429 | 1,432 | 1,420 | 1,423 | +0.21% | 265,800 | 1566億2142万 | 0% |
| 12/17 | 1,414 | 1,425 | 1,410 | 1,420 | +0.35% | 197,500 | 1562億9123万 | -0.21% |
| 12/16 | 1,432 | 1,433 | 1,415 | 1,415 | -1.67% | 311,100 | 1557億4091万 | -0.49% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 1,231,598株（1.11%）+0.03% |
| 12/15 | 1,439 | 1,443 | 1,428 | 1,439 | -0.21% | 261,400 | 1583億8245万 | +1.34% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 1,192,225株（1.08%）-0.1% |
| 12/12 | 1,438 | 1,442 | 1,431 | 1,442 | +1.26% | 228,700 | 1587億1264万 | +1.69% |
| 12/11 | 1,439 | 1,443 | 1,424 | 1,424 | -0.84% | 183,100 | 1567億3149万 | +0.71% |
| 12/10 | 1,436 | 1,450 | 1,434 | 1,436 | +0.7% | 345,100 | 1580億5226万 | +1.7% |
| 12/09 | 1,430 | 1,436 | 1,418 | 1,426 | -1.04% | 244,600 | 1569億5161万 | +1.21% |
| 12/08 | 1,420 | 1,441 | 1,407 | 1,441 | +2.2% | 308,800 | 1586億258万 | +2.49% |
| 12/05 | 1,430 | 1,430 | 1,406 | 1,410 | -1.88% | 259,400 | 1551億9059万 | +0.57% |
| 12/04 | 1,430 | 1,438 | 1,425 | 1,437 | +0.84% | 342,900 | 1581億6232万 | +2.72% |
| 12/03 | 1,427 | 1,443 | 1,415 | 1,425 | -0.14% | 482,700 | 1568億4155万 | +2.08% |
| 12/02 | 1,432 | 1,442 | 1,424 | 1,427 | -0.14% | 290,100 | 1570億6168万 | +2.37% |
| 12/01 | 1,445 | 1,445 | 1,425 | 1,429 | -0.97% | 307,200 | 1572億8181万 | +2.66% |
| 11/28 | 1,432 | 1,453 | 1,431 | 1,443 | +1.12% | 398,400 | 1588億2271万 | +3.81% |
| 11/27 | 1,435 | 1,439 | 1,420 | 1,427 | -0.56% | 207,500 | 1570億6168万 | +2.74% |
| 11/27 | （空売り報告）Barclays Capital Securities Ltd 1,302,803株（1.18%）-0.02% |
| 11/26 | 1,422 | 1,435 | 1,421 | 1,435 | +1.06% | 231,100 | 1579億4219万 | +3.39% |
| 11/25 | 1,425 | 1,449 | 1,414 | 1,420 | -0.7% | 442,100 | 1562億9123万 | +2.45% |
| 11/21 | 1,419 | 1,446 | 1,416 | 1,430 | +1.49% | 597,200 | 1573億9187万 | +3.32% |
| 11/21 | （空売り報告）Barclays Capital Securities Ltd 1,329,914株（1.2%）+0.03% |
| 11/20 | 1,394 | 1,421 | 1,392 | 1,409 | +0.79% | 381,800 | 1550億8052万 | +1.66% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 1,292,901株（1.17%）-0.1% |
| 11/19 | 1,400 | 1,409 | 1,384 | 1,398 | -0.43% | 351,100 | 1538億6982万 | +0.72% |
| 11/18 | 1,429 | 1,438 | 1,400 | 1,404 | -0.78% | 548,700 | 1545億3020万 | +1.01% |
| 11/17 | 1,404 | 1,447 | 1,400 | 1,415 | +0.78% | 460,000 | 1557億4091万 | +1.73% |
| 11/14 | 1,406 | 1,415 | 1,398 | 1,404 | -0.28% | 277,700 | 1545億3020万 | +0.65% |
| 11/13 | 1,425 | 1,430 | 1,408 | 1,408 | -0.42% | 338,400 | 1549億7046万 | +0.72% |
| 11/12 | 1,388 | 1,420 | 1,382 | 1,414 | +2.32% | 438,200 | 1556億3084万 | +0.86% |
| 11/12 | （空売り報告）Barclays Capital Securities Ltd 1,408,265株（1.27%）-0.09% |
| 11/11 | 1,384 | 1,398 | 1,373 | 1,382 | 0% | 571,500 | 1521億879万 | -1.57% |
| 11/10 | 1,380 | 1,384 | 1,373 | 1,382 | +0.51% | 446,100 | 1521億879万 | -1.78% |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 1,501,457株（1.36%）-0.13% |
| 11/07 | 1,358 | 1,375 | 1,353 | 1,375 | +1.48% | 435,100 | 1513億3834万 | -2.48% |
| 11/06 | 1,390 | 1,390 | 1,352 | 1,355 | -1.09% | 619,200 | 1491億3705万 | -4.1% |
| 11/05 | 1,348 | 1,372 | 1,345 | 1,370 | +1.18% | 622,900 | 1507億8802万 | -3.32% |
| 11/04 | 1,391 | 1,391 | 1,348 | 1,354 | -0.51% | 799,900 | 1490億2699万 | -4.78% |
| 10/31 | 1,343 | 1,367 | 1,342 | 1,361 | +2.02% | 929,700 | 1497億9744万 | -4.69% |
| 10/31 | （空売り報告）Barclays Capital Securities Ltd 1,645,357株（1.49%）-0.02% |
| 10/30 | 1,333 | 1,345 | 1,330 | 1,334 | 0% | 464,100 | 1468億2570万 | -7.04% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 1,662,157株（1.51%）+0.06% |
| 10/29 | 1,353 | 1,354 | 1,328 | 1,334 | -1.62% | 917,000 | 1468億2570万 | -7.49% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 1,602,757株（1.45%）+0.06% |
| 10/28 | （5%ルール）TOS（22.73%） |
| 10/28 | （5%ルール）MYJ（4.36%）池谷正成（0%） |
| 10/28 | 1,378 | 1,378 | 1,355 | 1,356 | -2.38% | 716,600 | 1492億4712万 | -6.42% |
| 10/27 | 1,383 | 1,390 | 1,373 | 1,389 | +0.73% | 678,800 | 1528億7924万 | -4.67% |
| 10/24 | 1,385 | 1,385 | 1,371 | 1,379 | -0.14% | 384,100 | 1517億7859万 | -5.74% |
| 10/24 | （空売り報告）Barclays Capital Securities Ltd 1,540,557株（1.39%）-0.01% |
| 10/23 | 1,390 | 1,398 | 1,373 | 1,381 | -1.29% | 507,000 | 1519億9872万 | -6.12% |
| 10/23 | （空売り報告）Barclays Capital Securities Ltd 1,543,957株（1.4%）+0.02% |
| 10/22 | 1,420 | 1,422 | 1,392 | 1,399 | -1.62% | 599,400 | 1539億7988万 | -5.41% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 1,524,157株（1.38%）-0.18% |
| 10/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.13%）野村アセットマネジメント（4.2%）野村證券（0.63%） |
| 10/21 | 1,385 | 1,449 | 1,383 | 1,422 | +2.67% | 1,106,900 | 1565億1136万 | -4.44% |
| 10/20 | （IR情報）17:00 東京製鐵株式会社(証券コード5423)に対する公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 10/20 | 1,359 | 1,412 | 1,353 | 1,385 | +1.91% | 950,000 | 1524億3898万 | -7.36% |
| 10/17 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 10/17 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/17 | 1,465 | 1,482 | 1,359 | 1,359 | -8.3% | 1,628,600 | 1495億7731万 | -9.7% |
| 10/17 | （空売り報告）Barclays Capital Securities Ltd 1,725,170株（1.56%）-0.21% |
| 10/16 | 1,472 | 1,488 | 1,469 | 1,482 | +1.16% | 533,300 | 1631億1521万 | -2.24% |
| 10/16 | （空売り報告）Barclays Capital Securities Ltd 1,949,870株（1.77%）-0.11% |
| 10/15 | 1,453 | 1,470 | 1,450 | 1,465 | +2.23% | 288,600 | 1612億4412万 | -3.81% |
| 10/14 | 1,427 | 1,449 | 1,424 | 1,433 | -0.56% | 381,100 | 1577億2206万 | -6.34% |
| 10/10 | 1,480 | 1,480 | 1,441 | 1,441 | -4.06% | 530,800 | 1586億258万 | -6.37% |
| 10/09 | 1,495 | 1,505 | 1,491 | 1,502 | +0.47% | 351,900 | 1653億1650万 | -2.97% |
| 10/09 | （空売り報告）Barclays Capital Securities Ltd 2,069,470株（1.88%）-0.04% |
| 10/08 | 1,500 | 1,507 | 1,486 | 1,495 | +0.2% | 298,000 | 1645億4605万 | -3.86% |
| 10/08 | （空売り報告）Barclays Capital Securities Ltd 2,122,370株（1.92%）+0.09% |
| 10/03 | （空売り報告）Barclays Capital Securities Ltd 2,023,870株（1.83%）+0.12% |
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。
