| 2026 |
| 04/22 | 37,200 | 38,570 | 36,230 | 38,260 | +2.33% | 1,696,700 | 2兆1967億 | +14.92% |
| 04/21 | 35,840 | 37,550 | 35,770 | 37,390 | +5.38% | 1,472,900 | 2兆1467億 | +13.42% |
| 04/20 | 36,210 | 36,650 | 35,400 | 35,480 | -2.79% | 1,023,500 | 2兆370億 | +8.38% |
| 04/17 | 37,490 | 37,600 | 36,390 | 36,500 | -3.31% | 1,262,900 | 2兆956億 | +12.03% |
| 04/16 | 36,000 | 38,050 | 35,730 | 37,750 | +5.77% | 2,234,300 | 2兆1674億 | +16.62% |
| 04/15 | 39,660 | 39,830 | 35,380 | 35,690 | -6.72% | 2,707,000 | 2兆491億 | +10.99% |
| 04/14 | 38,450 | 38,730 | 37,950 | 38,260 | +5.02% | 1,787,000 | 2兆1967億 | +19.72% |
| 04/13 | 36,500 | 36,980 | 35,470 | 36,430 | -2.07% | 2,012,700 | 2兆916億 | +15.26% |
| 04/10 | 35,390 | 37,200 | 34,800 | 37,200 | +6.99% | 2,418,600 | 2兆1358億 | +18.24% |
| 04/10 | （空売り報告）J.P. MORGAN SECURITIES PLC 47,647株（0.08%）-0.52%義務消失 |
| 04/09 | 34,320 | 35,200 | 33,740 | 34,770 | -0.66% | 1,877,000 | 1兆9963億 | +10.94% |
| 04/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 344,824株（0.6%）再IN |
| 04/08 | 34,000 | 35,330 | 33,470 | 35,000 | +10.94% | 2,442,800 | 2兆95億 | +11.96% |
| 04/07 | 31,620 | 31,840 | 30,850 | 31,550 | -1.28% | 1,386,500 | 1兆8114億 | +0.78% |
| 04/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.15%）野村アセットマネジメント（6.58%）野村證券（1.05%） |
| 04/06 | （IR情報）15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 04/06 | 31,520 | 32,400 | 31,300 | 31,960 | +1.4% | 1,689,000 | 1兆8349億 | +1.16% |
| 04/03 | 31,130 | 31,640 | 30,800 | 31,520 | +6.31% | 1,404,200 | 1兆8097億 | -0.85% |
| 04/02 | 31,430 | 31,640 | 29,250 | 29,650 | -3.51% | 1,997,600 | 1兆7023億 | -7.28% |
| 04/01 | 30,040 | 30,730 | 29,685 | 30,730 | +9.59% | 1,500,200 | 1兆7643億 | -4.63% |
| 03/31 | 27,575 | 28,785 | 27,390 | 28,040 | -5.16% | 2,489,200 | 1兆6099億 | -13.23% |
| 03/30 | 29,730 | 29,805 | 28,990 | 29,565 | -5.45% | 2,133,100 | 1兆6974億 | -8.87% |
| 03/27 | 30,190 | 31,490 | 29,350 | 31,270 | +1.23% | 1,946,800 | 1兆7953億 | -3.63% |
| 03/26 | 31,980 | 32,390 | 30,550 | 30,890 | -2.34% | 1,518,300 | 1兆7735億 | -4.48% |
| 03/25 | 32,000 | 32,690 | 31,010 | 31,630 | +5.08% | 1,966,200 | 1兆8160億 | -1.77% |
| 03/24 | 30,190 | 31,040 | 28,910 | 30,100 | +3.12% | 2,128,100 | 1兆7282億 | -6.14% |
| 03/23 | （5%ルール）みずほ証券（0.09%）アセットマネジメントOne（4.25%） |
| 03/23 | 28,820 | 29,235 | 27,880 | 29,190 | -6.17% | 2,799,900 | 1兆6759億 | -8.57% |
| 03/19 | 31,420 | 32,040 | 30,270 | 31,110 | -3.98% | 2,211,800 | 1兆7861億 | -2.17% |
| 03/18 | 31,250 | 32,500 | 30,700 | 32,400 | +7.61% | 1,862,600 | 1兆8602億 | +2.88% |
| 03/18 | （空売り報告）Barclays Bank PLC 643,932株（1.12%）+0.31% |
| 03/17 | 32,600 | 33,130 | 30,110 | 30,110 | -4.72% | 2,222,200 | 1兆7287億 | -3.18% |
| 03/17 | （空売り報告）Barclays Bank PLC 467,232株（0.81%）+0.29% |
| 03/16 | 32,280 | 32,490 | 30,310 | 31,600 | +0.06% | 1,968,200 | 1兆8143億 | +2.84% |
| 03/16 | （空売り報告）Barclays Bank PLC 302,632株（0.52%）再IN |
| 03/13 | 30,130 | 32,400 | 30,110 | 31,580 | +1.02% | 2,277,100 | 1兆8131億 | +4.2% |
| 03/12 | 31,680 | 32,340 | 30,890 | 31,260 | -3.46% | 2,049,300 | 1兆7948億 | +4.46% |
| 03/11 | 32,000 | 33,530 | 31,730 | 32,380 | +5.16% | 2,077,000 | 1兆8591億 | +9.74% |
| 03/11 | （空売り報告）Citigroup Global Markets Limited 209,775株（0.36%）-0.24%義務消失 |
| 03/10 | 31,010 | 32,000 | 30,590 | 30,790 | +4.43% | 2,137,500 | 1兆7678億 | +6.16% |
| 03/09 | 30,010 | 30,610 | 27,870 | 29,485 | -9.94% | 4,055,100 | 1兆6928億 | +3.14% |
| 03/09 | （空売り報告）Citigroup Global Markets Limited 348,075株（0.6%）再IN |
| 03/06 | 33,220 | 33,850 | 31,740 | 32,740 | -4.18% | 2,364,300 | 1兆8797億 | +15.8% |
| 03/06 | （空売り報告）Citigroup Global Markets Limited 271,875株（0.47%）-0.63%義務消失 |
| 03/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.06%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（6.39%）野村證券（0.27%） |
| 03/05 | 35,040 | 35,860 | 33,180 | 34,170 | +4.08% | 3,214,100 | 1兆9618億 | +22.8% |
| 03/04 | 34,450 | 35,550 | 31,850 | 32,830 | -9.13% | 4,795,500 | 1兆8849億 | +20.11% |
| 03/04 | （空売り報告）Citigroup Global Markets Limited 635,675株（1.1%）+0.46% |
| 03/03 | 38,720 | 39,600 | 35,910 | 36,130 | -6.59% | 3,702,900 | 2兆744億 | +34.37% |
| 03/03 | （空売り報告）Citigroup Global Markets Limited 370,175株（0.64%）+0.12% |
| 03/02 | 36,600 | 38,990 | 35,900 | 38,680 | +4.8% | 3,327,400 | 2兆2208億 | +46.98% |
| 02/27 | 35,340 | 37,380 | 35,080 | 36,910 | +1.96% | 2,754,000 | 2兆1192億 | +43.97% |
| 02/27 | （空売り報告）Citigroup Global Markets Limited 301,575株（0.52%）再IN |
| 02/26 | 36,440 | 38,500 | 35,570 | 36,200 | +1.29% | 5,061,700 | 2兆784億 | +44.57% |
| 02/25 | 33,040 | 35,820 | 32,520 | 35,740 | +8.17% | 3,628,200 | 2兆520億 | +46.04% |
| 02/24 | 32,210 | 33,380 | 31,430 | 33,040 | +5.59% | 2,892,400 | 1兆8970億 | +37.9% |
| 02/24 | （空売り報告）Nomura International plc 115,943株（0.2%）-0.65%義務消失 |
| 02/20 | 29,900 | 31,860 | 29,715 | 31,290 | +5.44% | 3,447,900 | 1兆7965億 | +33% |
| 02/20 | （空売り報告）Nomura International plc 490,651株（0.85%）+0.2% |
| 02/19 | 29,015 | 30,230 | 28,810 | 29,675 | +4.07% | 2,235,600 | 1兆7038億 | +28.24% |
| 02/19 | （空売り報告）Nomura International plc 376,568株（0.65%）-0.05% |
| 02/18 | 27,180 | 29,040 | 27,035 | 28,515 | +3.84% | 3,195,900 | 1兆6372億 | +25% |
| 02/18 | （空売り報告）Nomura International plc 405,772株（0.7%）+0.02% |
| 02/17 | 28,690 | 28,700 | 27,290 | 27,460 | -3.17% | 2,134,000 | 1兆5766億 | +22.14% |
| 02/17 | （空売り報告）Nomura International plc 391,220株（0.68%）-0.08% |
| 02/16 | 30,000 | 30,000 | 27,895 | 28,360 | +6.86% | 3,843,400 | 1兆6283億 | +27.86% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年3月期通期業績予想および配当予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | 25,800 | 26,880 | 25,435 | 26,540 | +2.12% | 2,818,800 | 1兆5238億 | +21.45% |
| 02/13 | （空売り報告）Nomura International plc 438,205株（0.76%）再IN |
| 02/12 | 24,860 | 26,430 | 24,720 | 25,990 | +10.93% | 2,577,100 | 1兆4922億 | +20.54% |
| 02/10 | 23,500 | 23,790 | 23,025 | 23,430 | +3.7% | 1,446,600 | 1兆3452億 | +10.06% |
| 02/09 | 22,230 | 23,165 | 21,920 | 22,595 | +8.71% | 2,786,800 | 1兆2973億 | +7.11% |
| 02/06 | 20,585 | 21,350 | 20,505 | 20,785 | -1.42% | 1,321,000 | 1兆1933億 | -0.54% |
| 02/06 | （空売り報告）Nomura International plc 229,277株（0.39%）-0.13%義務消失 |
| 02/05 | 22,095 | 22,280 | 20,460 | 21,085 | -4.22% | 2,139,000 | 1兆2106億 | +1.48% |
| 02/05 | （空売り報告）Nomura International plc 300,754株（0.52%）再IN |
| 02/04 | 21,105 | 22,100 | 21,020 | 22,015 | +5.77% | 2,248,800 | 1兆2640億 | +6.73% |
| 02/03 | 20,425 | 21,090 | 20,110 | 20,815 | +5.15% | 1,974,800 | 1兆1951億 | +1.73% |
| 02/02 | 19,985 | 21,220 | 19,510 | 19,795 | -2.82% | 3,081,900 | 1兆1365億 | -2.73% |
| 01/30 | 21,210 | 21,470 | 20,075 | 20,370 | -5.83% | 2,095,900 | 1兆1695億 | +0.43% |
| 01/29 | 21,570 | 21,895 | 20,905 | 21,630 | +0.28% | 1,767,700 | 1兆2418億 | +7.05% |
| 01/28 | 22,000 | 22,565 | 21,195 | 21,570 | -1.51% | 2,037,700 | 1兆2384億 | +7.71% |
| 01/27 | 21,505 | 22,010 | 21,400 | 21,900 | +0.9% | 1,433,400 | 1兆2573億 | +10.31% |
| 01/26 | 21,700 | 22,485 | 21,465 | 21,705 | -0.5% | 1,582,600 | 1兆2462億 | +10.37% |
| 01/23 | 21,800 | 22,195 | 21,520 | 21,815 | +0.6% | 1,339,100 | 1兆2525億 | +12.06% |
| 01/22 | 22,165 | 22,690 | 21,575 | 21,685 | -1.3% | 2,274,500 | 1兆2450億 | +12.44% |
| 01/21 | 21,410 | 22,410 | 21,405 | 21,970 | -0.32% | 1,704,300 | 1兆2614億 | +14.77% |
| 01/21 | （空売り報告）Nomura International plc 196,684株（0.34%）-0.21%義務消失 |
| 01/20 | 22,630 | 22,660 | 21,305 | 22,040 | -3.84% | 2,449,000 | 1兆2654億 | +16.2% |
| 01/20 | （空売り報告）Nomura International plc 317,936株（0.55%）再IN |
| 01/19 | 21,985 | 22,960 | 21,880 | 22,920 | +3.15% | 2,692,000 | 1兆3159億 | +21.77% |
| 01/16 | 21,675 | 22,535 | 21,550 | 22,220 | +2.66% | 2,138,300 | 1兆2757億 | +19.3% |
| 01/15 | 21,455 | 22,175 | 21,250 | 21,645 | +0.93% | 2,533,000 | 1兆2427億 | +17.18% |
| 01/14 | 20,670 | 21,600 | 20,460 | 21,445 | +5.67% | 2,174,000 | 1兆2312億 | +17.02% |
| 01/13 | 21,200 | 21,395 | 20,250 | 20,295 | +1.98% | 2,063,900 | 1兆1652億 | +11.7% |
| 01/09 | 19,845 | 20,300 | 19,480 | 19,900 | -1.19% | 1,844,900 | 1兆1425億 | +10.14% |
| 01/08 | 19,310 | 20,725 | 19,240 | 20,140 | +4.54% | 3,481,200 | 1兆1563億 | +12.19% |
| 01/07 | 19,420 | 20,545 | 19,265 | 19,265 | +0.47% | 2,415,000 | 1兆1061億 | +8.17% |
| 01/06 | 18,880 | 19,175 | 18,530 | 19,175 | +3.12% | 1,644,000 | 1兆1009億 | +8.01% |
| 01/05 | 18,170 | 18,865 | 17,995 | 18,595 | +5.44% | 1,738,300 | 1兆676億 | +4.97% |
| 2025 |
| 12/30 | 17,400 | 17,905 | 17,225 | 17,635 | -0.93% | 978,600 | 1兆125億 | -0.29% |
| 12/29 | 17,645 | 18,160 | 17,535 | 17,800 | +2.74% | 1,524,900 | 1兆219億 | +0.67% |
| 12/26 | 17,800 | 17,825 | 17,270 | 17,325 | -3% | 1,135,400 | 9947億2232万 | -2.12% |
| 12/25 | 18,350 | 18,495 | 17,810 | 17,860 | -1.03% | 793,700 | 1兆254億 | +0.1% |
| 12/24 | 18,430 | 18,445 | 17,990 | 18,045 | -0.36% | 1,202,200 | 1兆360億 | +0.79% |
| 12/23 | 18,230 | 18,320 | 17,895 | 18,110 | -1.82% | 931,400 | 1兆397億 | +0.84% |
| 12/22 | 18,005 | 18,780 | 17,675 | 18,445 | +7.55% | 2,258,500 | 1兆590億 | +2% |
| 12/19 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.9%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（6.8%）野村證券（0.05%） |
| 12/19 | 17,280 | 17,370 | 16,775 | 17,150 | -0.58% | 1,563,200 | 9846億7462万 | -5.38% |
| 12/18 | 16,900 | 17,545 | 16,805 | 17,250 | +0.29% | 1,571,100 | 9904億1616万 | -5.3% |
| 12/18 | （空売り報告）Nomura International plc 165,008株（0.28%）-0.22%義務消失 |
| 12/17 | 16,620 | 17,260 | 16,440 | 17,200 | +2.78% | 1,323,900 | 9875億4539万 | -5.97% |
| 12/16 | 17,155 | 17,180 | 16,330 | 16,735 | -3.32% | 1,789,100 | 9608億4722万 | -8.18% |
| 12/16 | （空売り報告）Nomura International plc 291,953株（0.5%）再IN |
| 12/15 | 17,450 | 17,800 | 17,140 | 17,310 | -4.36% | 1,021,500 | 9938億6109万 | -4.86% |
| 12/12 | 18,300 | 18,350 | 17,735 | 18,100 | +2.96% | 1,238,100 | 1兆392億 | -0.15% |
| 12/11 | 18,080 | 18,555 | 17,525 | 17,580 | -4.53% | 2,183,600 | 1兆93億 | -2.68% |
| 12/10 | 19,000 | 19,350 | 18,315 | 18,415 | +2.31% | 3,362,000 | 1兆573億 | +2.45% |
| 12/09 | 18,110 | 18,245 | 17,610 | 18,000 | -2.09% | 1,211,300 | 1兆334億 | +0.67% |
| 12/08 | 18,010 | 18,465 | 17,905 | 18,385 | +2.22% | 1,499,700 | 1兆555億 | +3.34% |
| 12/05 | 17,740 | 18,120 | 17,335 | 17,985 | +2.62% | 1,267,600 | 1兆326億 | +1.75% |
| 12/04 | 17,650 | 17,965 | 17,375 | 17,525 | -1.41% | 1,143,900 | 1兆62億 | -0.3% |
| 12/03 | 17,500 | 18,150 | 17,420 | 17,775 | +4.71% | 2,000,200 | 1兆205億 | +1.86% |
| 12/02 | 16,760 | 17,425 | 16,620 | 16,975 | +2.14% | 1,828,500 | 9746億2692万 | -2.07% |
| 12/01 | 17,900 | 17,915 | 16,485 | 16,620 | -6.79% | 2,820,600 | 9542億4444万 | -3.47% |
| 11/28 | 18,285 | 18,495 | 17,810 | 17,830 | -2.14% | 1,376,800 | 1兆237億 | +4.28% |
| 11/27 | 18,385 | 18,615 | 18,120 | 18,220 | +1.73% | 1,752,100 | 1兆461億 | +7.59% |
| 11/26 | 17,880 | 18,510 | 17,610 | 17,910 | +2.46% | 3,130,900 | 1兆283億 | +6.9% |
| 11/25 | 18,370 | 18,460 | 16,760 | 17,480 | -4.43% | 5,348,000 | 1兆36億 | +5.27% |
| 11/25 | （空売り報告）Morgan Stanley & Co. International plc 42,416株（0.07%）-0.44%義務消失 |
| 11/21 | （空売り報告）Morgan Stanley & Co. International plc 296,063株（0.51%）再IN |
| 11/20 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.8%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（8.14%）野村證券（0.07%） |
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。
