| 2026 |
| 04/22 | 1,491 | 1,497 | 1,464 | 1,476 | -1.27% | 179,400 | 643億9675万 | +2.07% |
| 04/21 | 1,530 | 1,545 | 1,493 | 1,495 | +1.42% | 220,300 | 652億2570万 | +3.75% |
| 04/20 | 1,518 | 1,520 | 1,473 | 1,474 | -3.09% | 152,300 | 643億949万 | +2.72% |
| 04/17 | 1,555 | 1,556 | 1,515 | 1,521 | -2.25% | 138,500 | 663億6006万 | +6.29% |
| 04/17 | （空売り報告）Nomura International plc 299,506株（0.68%）-0.03% |
| 04/16 | 1,575 | 1,578 | 1,551 | 1,556 | -0.19% | 165,800 | 678億8708万 | +9.19% |
| 04/15 | 1,595 | 1,612 | 1,551 | 1,559 | -2.26% | 238,100 | 680億1797万 | +10.02% |
| 04/14 | 1,590 | 1,619 | 1,584 | 1,595 | +1.92% | 435,900 | 695億8862万 | +13.12% |
| 04/14 | （空売り報告）Nomura International plc 310,408株（0.71%）-0.09% |
| 04/13 | 1,550 | 1,580 | 1,527 | 1,565 | +1.43% | 204,600 | 682億7975万 | +11.95% |
| 04/13 | （空売り報告）Nomura International plc 353,383株（0.8%）+0.05% |
| 04/10 | 1,580 | 1,598 | 1,539 | 1,543 | -0.58% | 230,700 | 673億1990万 | +10.93% |
| 04/09 | 1,559 | 1,589 | 1,530 | 1,552 | -0.32% | 204,600 | 677億1257万 | +12.06% |
| 04/08 | 1,520 | 1,569 | 1,514 | 1,557 | +4.57% | 399,600 | 679億3071万 | +13.15% |
| 04/07 | 1,500 | 1,519 | 1,473 | 1,489 | -0.47% | 203,800 | 649億6393万 | +8.61% |
| 04/06 | 1,460 | 1,504 | 1,449 | 1,496 | +1.91% | 271,100 | 652億6933万 | +9.12% |
| 04/03 | 1,441 | 1,475 | 1,441 | 1,468 | +1.94% | 177,500 | 640億4771万 | +7.08% |
| 04/02 | 1,460 | 1,490 | 1,407 | 1,440 | -0.83% | 343,200 | 628億2609万 | +5.11% |
| 04/01 | 1,450 | 1,461 | 1,416 | 1,452 | +3.2% | 490,800 | 633億4964万 | +5.99% |
| 03/31 | 1,500 | 1,520 | 1,370 | 1,407 | +1.37% | 1,328,500 | 613億8633万 | +2.63% |
| 03/31 | （空売り報告）Nomura International plc 328,347株（0.75%）+0.06% |
| 03/30 | 1,258 | 1,397 | 1,235 | 1,388 | +5.31% | 711,500 | 605億5737万 | +1.24% |
| 03/30 | （空売り報告）Nomura International plc 303,510株（0.69%）+0.17% |
| 03/27 | 1,285 | 1,323 | 1,282 | 1,318 | +1.38% | 237,000 | 575億333万 | -4.08% |
| 03/26 | 1,311 | 1,311 | 1,280 | 1,300 | +0.08% | 129,200 | 567億1800万 | -5.59% |
| 03/26 | （空売り報告）Nomura International plc 228,203株（0.52%）再IN |
| 03/25 | 1,295 | 1,313 | 1,292 | 1,299 | +2.44% | 142,800 | 566億7437万 | -5.87% |
| 03/25 | （空売り報告）Nomura International plc 217,391株（0.49%）-0.02%義務消失 |
| 03/24 | 1,263 | 1,272 | 1,244 | 1,268 | +2.84% | 151,500 | 553億2186万 | -8.38% |
| 03/23 | 1,250 | 1,252 | 1,220 | 1,233 | -6.09% | 258,800 | 537億9484万 | -11.29% |
| 03/19 | 1,356 | 1,356 | 1,313 | 1,313 | -4.72% | 156,800 | 572億8518万 | -6.15% |
| 03/19 | （空売り報告）Nomura International plc 224,376株（0.51%）再IN |
| 03/18 | 1,360 | 1,378 | 1,355 | 1,378 | +1.55% | 130,600 | 601億2108万 | -1.78% |
| 03/18 | （空売り報告）Nomura International plc 209,954株（0.48%）-0.04%義務消失 |
| 03/17 | 1,363 | 1,377 | 1,353 | 1,357 | +0.07% | 168,500 | 592億487万 | -3.35% |
| 03/16 | 1,370 | 1,373 | 1,336 | 1,356 | -0.59% | 159,000 | 591億6124万 | -3.35% |
| 03/16 | （空売り報告）Nomura International plc 229,750株（0.52%）再IN |
| 03/13 | 1,346 | 1,385 | 1,338 | 1,364 | +0.29% | 165,300 | 595億1027万 | -2.71% |
| 03/12 | 1,385 | 1,402 | 1,347 | 1,360 | -1.16% | 192,800 | 593億3575万 | -2.93% |
| 03/11 | 1,388 | 1,404 | 1,375 | 1,376 | +0.88% | 121,300 | 600億3382万 | -1.64% |
| 03/10 | 1,343 | 1,365 | 1,330 | 1,364 | +3.88% | 168,800 | 595億1027万 | -2.22% |
| 03/09 | （IR情報）15:00 役職員の異動及び担当職務の変更に関するお知らせ |
| 03/09 | 1,315 | 1,317 | 1,280 | 1,313 | -4.92% | 247,500 | 572億8518万 | -5.74% |
| 03/06 | 1,372 | 1,391 | 1,356 | 1,381 | -0.93% | 139,600 | 602億5197万 | -0.86% |
| 03/05 | 1,383 | 1,414 | 1,372 | 1,394 | +4.73% | 217,800 | 608億1915万 | +0.29% |
| 03/04 | 1,375 | 1,412 | 1,310 | 1,331 | -6.99% | 315,200 | 580億7051万 | -4.11% |
| 03/03 | 1,490 | 1,496 | 1,428 | 1,431 | -3.7% | 187,400 | 624億3343万 | +3.17% |
| 03/02 | 1,462 | 1,498 | 1,440 | 1,486 | -0.4% | 181,800 | 648億3304万 | +7.37% |
| 02/27 | 1,441 | 1,500 | 1,441 | 1,492 | +3.61% | 245,600 | 650億9481万 | +8.35% |
| 02/26 | 1,462 | 1,467 | 1,434 | 1,440 | -0.62% | 186,700 | 628億2609万 | +5.03% |
| 02/25 | 1,470 | 1,478 | 1,445 | 1,449 | -1.36% | 156,800 | 632億1876万 | +6.08% |
| 02/24 | 1,440 | 1,479 | 1,426 | 1,469 | +3.23% | 229,100 | 640億9134万 | +7.94% |
| 02/20 | 1,415 | 1,430 | 1,402 | 1,423 | -1.39% | 218,800 | 620億8440万 | +4.94% |
| 02/19 | 1,420 | 1,456 | 1,412 | 1,443 | +2.41% | 168,700 | 629億5698万 | +6.65% |
| 02/18 | 1,381 | 1,412 | 1,379 | 1,409 | +2.18% | 171,000 | 614億7359万 | +4.53% |
| 02/17 | 1,390 | 1,412 | 1,379 | 1,379 | -0.93% | 134,600 | 601億6471万 | +2.6% |
| 02/16 | 1,415 | 1,427 | 1,392 | 1,392 | -1.07% | 214,500 | 607億3189万 | +3.88% |
| 02/13 | 1,444 | 1,465 | 1,386 | 1,407 | -4.55% | 519,400 | 613億8633万 | +5.39% |
| 02/12 | 1,431 | 1,480 | 1,430 | 1,474 | +4.24% | 438,200 | 643億949万 | +10.91% |
| 02/10 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,390 | 1,450 | 1,376 | 1,414 | +1.73% | 462,000 | 616億9173万 | +7.12% |
| 02/09 | 1,378 | 1,391 | 1,359 | 1,390 | +4.28% | 283,300 | 606億4463万 | +5.95% |
| 02/06 | 1,316 | 1,334 | 1,303 | 1,333 | +0.23% | 191,700 | 581億5777万 | +2.22% |
| 02/05 | 1,350 | 1,367 | 1,322 | 1,330 | -1.04% | 225,400 | 580億2688万 | +2.39% |
| 02/04 | 1,320 | 1,347 | 1,311 | 1,344 | +2.05% | 252,200 | 586億3769万 | +3.94% |
| 02/03 | 1,296 | 1,322 | 1,286 | 1,317 | +3.38% | 251,500 | 574億5970万 | +2.57% |
| 02/02 | 1,280 | 1,310 | 1,269 | 1,274 | -2.6% | 231,800 | 555億8364万 | -0.16% |
| 01/30 | 1,332 | 1,333 | 1,288 | 1,308 | -0.68% | 256,100 | 570億6703万 | +2.99% |
| 01/29 | 1,316 | 1,321 | 1,287 | 1,317 | +0.08% | 275,700 | 574億5970万 | +4.28% |
| 01/28 | 1,324 | 1,325 | 1,300 | 1,316 | -0.53% | 142,300 | 574億1607万 | +4.94% |
| 01/27 | 1,304 | 1,327 | 1,294 | 1,323 | +0.99% | 177,000 | 577億2147万 | +6.27% |
| 01/26 | 1,328 | 1,332 | 1,308 | 1,310 | -2.89% | 193,600 | 571億5429万 | +5.99% |
| 01/23 | 1,338 | 1,363 | 1,333 | 1,349 | +1.43% | 201,300 | 588億5583万 | +9.94% |
| 01/22 | 1,349 | 1,352 | 1,318 | 1,330 | -0.37% | 215,800 | 580億2688万 | +9.29% |
| 01/21 | 1,292 | 1,339 | 1,290 | 1,335 | +1.52% | 223,800 | 582億4502万 | +10.51% |
| 01/20 | 1,330 | 1,348 | 1,309 | 1,315 | -0.38% | 275,000 | 573億7244万 | +9.77% |
| 01/19 | 1,336 | 1,340 | 1,304 | 1,320 | -2.22% | 267,700 | 575億9059万 | +11.02% |
| 01/16 | 1,357 | 1,358 | 1,315 | 1,350 | +0.22% | 308,400 | 588億9946万 | +14.5% |
| 01/15 | 1,321 | 1,357 | 1,321 | 1,347 | +1.81% | 378,100 | 587億6857万 | +15.23% |
| 01/14 | 1,300 | 1,329 | 1,297 | 1,323 | +2% | 370,100 | 577億2147万 | +14.15% |
| 01/13 | 1,323 | 1,323 | 1,288 | 1,297 | +1.09% | 327,700 | 565億8711万 | +12.88% |
| 01/09 | 1,264 | 1,283 | 1,262 | 1,283 | +1.34% | 191,000 | 559億7630万 | +12.45% |
| 01/08 | 1,280 | 1,312 | 1,264 | 1,266 | +0.16% | 451,700 | 552億3461万 | +11.74% |
| 01/07 | 1,249 | 1,270 | 1,239 | 1,264 | +1.2% | 250,800 | 551億4735万 | +12.26% |
| 01/06 | 1,225 | 1,252 | 1,221 | 1,249 | +3.82% | 349,800 | 544億9291万 | +11.62% |
| 01/05 | 1,224 | 1,226 | 1,200 | 1,203 | -0.25% | 266,900 | 524億8596万 | +8.09% |
| 2025 |
| 12/30 | 1,211 | 1,211 | 1,188 | 1,206 | -0.25% | 164,200 | 526億1685万 | +8.84% |
| 12/29 | 1,166 | 1,214 | 1,155 | 1,209 | +4.4% | 398,400 | 527億4774万 | +9.51% |
| 12/26 | 1,137 | 1,160 | 1,132 | 1,158 | +2.57% | 193,400 | 505億2265万 | +5.37% |
| 12/25 | 1,130 | 1,139 | 1,127 | 1,129 | +0.36% | 52,500 | 492億5740万 | +3.01% |
| 12/24 | 1,133 | 1,138 | 1,124 | 1,125 | -0.27% | 97,400 | 490億8288万 | +2.83% |
| 12/23 | 1,127 | 1,130 | 1,119 | 1,128 | +0.8% | 78,900 | 492億1377万 | +3.3% |
| 12/22 | 1,116 | 1,134 | 1,108 | 1,119 | +1.54% | 145,300 | 488億2111万 | +2.66% |
| 12/19 | 1,095 | 1,107 | 1,093 | 1,102 | +0.55% | 101,600 | 480億7941万 | +1.19% |
| 12/18 | 1,097 | 1,104 | 1,088 | 1,096 | +0.55% | 73,800 | 478億1764万 | +0.74% |
| 12/17 | 1,086 | 1,097 | 1,082 | 1,090 | +0.46% | 81,600 | 475億5586万 | 0% |
| 12/16 | 1,102 | 1,104 | 1,085 | 1,085 | -1.81% | 56,100 | 473億3771万 | -0.64% |
| 12/15 | 1,090 | 1,105 | 1,087 | 1,105 | +0.91% | 56,300 | 482億1030万 | +0.91% |
| 12/12 | 1,093 | 1,095 | 1,087 | 1,095 | +1.67% | 69,400 | 477億7401万 | -0.09% |
| 12/11 | 1,096 | 1,097 | 1,077 | 1,077 | -1.55% | 72,800 | 469億8868万 | -1.82% |
| 12/10 | 1,095 | 1,097 | 1,086 | 1,094 | +1.11% | 90,700 | 477億3038万 | -0.45% |
| 12/09 | 1,091 | 1,093 | 1,077 | 1,082 | -0.73% | 67,000 | 472億683万 | -1.73% |
| 12/08 | 1,092 | 1,094 | 1,078 | 1,090 | +0.09% | 76,900 | 475億5586万 | -1.18% |
| 12/05 | 1,092 | 1,097 | 1,083 | 1,089 | -0.55% | 68,500 | 475億1223万 | -1.36% |
| 12/04 | 1,080 | 1,100 | 1,077 | 1,095 | +1.39% | 82,700 | 477億7401万 | -0.99% |
| 12/03 | 1,088 | 1,090 | 1,080 | 1,080 | -1.01% | 54,900 | 471億1957万 | -2.44% |
| 12/02 | 1,087 | 1,091 | 1,084 | 1,091 | +0.37% | 59,300 | 475億9949万 | -1.8% |
| 12/01 | 1,094 | 1,094 | 1,087 | 1,087 | -0.64% | 64,600 | 474億2497万 | -2.42% |
| 11/28 | 1,091 | 1,101 | 1,090 | 1,094 | 0% | 52,700 | 477億3038万 | -2.06% |
| 11/27 | 1,100 | 1,100 | 1,089 | 1,094 | +0.27% | 67,100 | 477億3038万 | -2.23% |
| 11/26 | 1,098 | 1,101 | 1,088 | 1,091 | +0.09% | 55,500 | 475億9949万 | -2.68% |
| 11/25 | 1,092 | 1,097 | 1,088 | 1,090 | +0.09% | 54,200 | 475億5586万 | -3.02% |
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。
