| 2026 |
| 06/24 | 1,610 | 1,639 | 1,570 | 1,589 | -0.69% | 263,600 | 693億2685万 | -13.59% |
| 06/23 | 1,645 | 1,664 | 1,600 | 1,600 | -3.21% | 284,500 | 698億677万 | -13.42% |
| 06/22 | 1,666 | 1,682 | 1,636 | 1,653 | -0.42% | 200,000 | 721億1912万 | -10.99% |
| 06/22 | （空売り報告）Nomura International plc 350,158株（0.8%）再IN |
| 06/19 | 1,678 | 1,682 | 1,646 | 1,660 | -2.47% | 302,800 | 724億2453万 | -10.9% |
| 06/18 | 1,719 | 1,745 | 1,698 | 1,702 | -0.12% | 187,000 | 742億5695万 | -8.98% |
| 06/17 | 1,745 | 1,753 | 1,701 | 1,704 | -1.62% | 308,800 | 743億4421万 | -9.02% |
| 06/16 | 1,798 | 1,798 | 1,724 | 1,732 | -5.3% | 341,400 | 755億6583万 | -7.33% |
| 06/15 | 1,877 | 1,877 | 1,817 | 1,829 | +0.22% | 189,500 | 797億9787万 | -1.88% |
| 06/12 | 1,850 | 1,880 | 1,813 | 1,825 | +0.5% | 220,700 | 796億2335万 | -1.56% |
| 06/11 | 1,800 | 1,831 | 1,781 | 1,816 | -0.82% | 210,500 | 792億3069万 | -1.63% |
| 06/10 | 1,800 | 1,861 | 1,783 | 1,831 | +1.05% | 290,500 | 798億8512万 | -0.22% |
| 06/09 | 1,881 | 1,892 | 1,787 | 1,812 | -2.48% | 291,300 | 790億5617万 | -0.49% |
| 06/08 | 1,823 | 1,879 | 1,797 | 1,858 | -3.78% | 337,200 | 810億6311万 | +2.77% |
| 06/05 | 1,885 | 1,938 | 1,823 | 1,931 | +1.36% | 242,300 | 842億4805万 | +7.7% |
| 06/04 | 1,957 | 1,958 | 1,900 | 1,905 | -5.08% | 234,100 | 831億1369万 | +7.38% |
| 06/03 | 2,020 | 2,039 | 1,979 | 2,007 | +2.61% | 304,900 | 875億6387万 | +14.29% |
| 06/02 | 1,903 | 1,965 | 1,867 | 1,956 | +2.14% | 279,200 | 853億3878万 | +12.8% |
| 06/01 | 1,907 | 1,924 | 1,870 | 1,915 | -0.42% | 332,200 | 835億4998万 | +11.66% |
| 05/29 | 1,993 | 2,017 | 1,923 | 1,923 | -2.19% | 262,200 | 838億9901万 | +13.25% |
| 05/28 | 1,971 | 1,973 | 1,911 | 1,966 | -0.35% | 285,000 | 857億7507万 | +17.02% |
| 05/27 | 2,070 | 2,074 | 1,972 | 1,973 | -4.55% | 347,600 | 860億8048万 | +18.71% |
| 05/26 | 1,979 | 2,067 | 1,954 | 2,067 | +5.08% | 371,000 | 901億8162万 | +25.65% |
| 05/25 | 1,931 | 1,997 | 1,909 | 1,967 | +3.2% | 295,400 | 858億1870万 | +21.05% |
| 05/22 | 1,895 | 1,922 | 1,875 | 1,906 | +2.64% | 380,200 | 831億5732万 | +18.39% |
| 05/21 | 1,823 | 1,877 | 1,809 | 1,857 | +3.34% | 320,500 | 810億1948万 | +16.28% |
| 05/20 | 1,800 | 1,821 | 1,785 | 1,797 | -1.7% | 281,300 | 784億173万 | +13.45% |
| 05/19 | 1,802 | 1,839 | 1,786 | 1,828 | +1.78% | 384,800 | 797億5424万 | +16.14% |
| 05/18 | 1,820 | 1,840 | 1,781 | 1,796 | -2.81% | 410,800 | 783億5810万 | +14.91% |
| 05/15 | 1,853 | 1,899 | 1,836 | 1,848 | +3.41% | 611,800 | 806億2682万 | +19.15% |
| 05/14 | （IR情報）15:00 業績連動型株式報酬制度の導入に関するお知らせ |
| 05/14 | （IR情報）11:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,590 | 1,941 | 1,554 | 1,787 | +11.48% | 1,315,400 | 779億6544万 | +16.27% |
| 05/13 | 1,569 | 1,609 | 1,562 | 1,603 | +1.01% | 208,000 | 699億3766万 | +5.18% |
| 05/12 | 1,612 | 1,627 | 1,576 | 1,587 | -0.56% | 253,300 | 692億3959万 | +4.55% |
| 05/12 | （空売り報告）Nomura International plc 15,422株（0.03%）-0.56%義務消失 |
| 05/11 | 1,613 | 1,621 | 1,591 | 1,596 | -1.05% | 209,400 | 696億3225万 | +5.56% |
| 05/08 | 1,550 | 1,613 | 1,547 | 1,613 | +4.54% | 396,600 | 703億7395万 | +7.18% |
| 05/07 | 1,531 | 1,544 | 1,515 | 1,543 | +3.14% | 264,500 | 673億1990万 | +3.14% |
| 05/01 | 1,485 | 1,508 | 1,463 | 1,496 | +2.12% | 250,700 | 652億6933万 | +0.61% |
| 05/01 | （空売り報告）Nomura International plc 261,424株（0.59%）-0.09% |
| 04/30 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 04/30 | 1,461 | 1,524 | 1,444 | 1,465 | -1.74% | 350,600 | 639億1682万 | -0.95% |
| 04/28 | 1,470 | 1,491 | 1,459 | 1,491 | +2.19% | 210,600 | 650億5118万 | +1.29% |
| 04/27 | 1,440 | 1,467 | 1,425 | 1,459 | +0.83% | 161,500 | 636億5505万 | -0.27% |
| 04/24 | 1,454 | 1,468 | 1,431 | 1,447 | -1.03% | 164,300 | 631億3150万 | -0.48% |
| 04/23 | 1,475 | 1,491 | 1,435 | 1,462 | -0.95% | 200,200 | 637億8594万 | +0.9% |
| 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% |
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。
