| 2026 |
| 03/06 | 33,220 | 33,850 | 31,740 | 32,740 | -4.18% | 2,364,300 | 1兆8797億 | +15.8% |
| 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 | 19,050 | 19,525 | 17,875 | 18,290 | -12.28% | 3,889,200 | 1兆501億 | +11.17% |
| 11/21 | （空売り報告）Morgan Stanley & Co. International plc 296,063株（0.51%）再IN |
| 11/20 | 21,200 | 21,220 | 20,125 | 20,850 | +7.47% | 2,744,300 | 1兆1971億 | +28.16% |
| 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%） |
| 11/19 | 19,115 | 19,990 | 18,445 | 19,400 | -0.13% | 3,872,200 | 1兆1138億 | +21.41% |
| 11/18 | 20,730 | 21,150 | 19,425 | 19,425 | -8.5% | 4,187,100 | 1兆1152億 | +23.48% |
| 11/17 | 20,200 | 21,230 | 20,200 | 21,230 | +8.87% | 3,516,700 | 1兆2189億 | +36.96% |
| 11/14 | 18,200 | 19,950 | 18,200 | 19,500 | +0.52% | 4,305,300 | 1兆1196億 | +28.17% |
| 11/13 | 19,310 | 20,010 | 18,025 | 19,400 | +1.31% | 5,250,500 | 1兆1138億 | +29.5% |
| 11/12 | 17,315 | 19,310 | 16,735 | 19,150 | +23.27% | 7,824,300 | 1兆995億 | +30.02% |
| 11/11 | （IR情報）15:30 (開示事項の経過)連結子会社の異動(株式譲渡)に関するお知らせ |
| 11/11 | （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 |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 16,280 | 16,285 | 15,395 | 15,535 | -2.69% | 1,532,600 | 8919億4870万 | +7.2% |
| 11/11 | （空売り報告）Morgan Stanley & Co. International plc 0株（0%）-1.17%義務消失 |
| 11/10 | （5%ルール）みずほ証券（0.6%）アセットマネジメントOne（5.24%） |
| 11/10 | 15,635 | 16,385 | 15,355 | 15,965 | +2.01% | 1,425,400 | 9166億3733万 | +10.9% |
| 11/10 | （空売り報告）Morgan Stanley & Co. International plc 675,100株（1.17%）再IN |
| 11/07 | 15,700 | 16,035 | 15,370 | 15,650 | -5.18% | 1,629,000 | 8985億5147万 | +9.81% |
| 11/06 | 15,850 | 16,505 | 15,565 | 16,505 | +7.59% | 1,559,000 | 9476億4167万 | +17.13% |
| 11/06 | （空売り報告）Morgan Stanley & Co. International plc 0株（0%）-0.54%義務消失 |
| 11/05 | 15,265 | 15,500 | 14,275 | 15,340 | -4.51% | 2,581,400 | 8807億5269万 | +10.43% |
| 11/05 | （空売り報告）Morgan Stanley & Co. International plc 313,131株（0.54%）再IN |
| 11/04 | 16,515 | 17,015 | 15,870 | 16,065 | +1.94% | 2,236,700 | 9223億7888万 | +16.91% |
| 10/31 | 15,905 | 16,165 | 15,330 | 15,760 | +1.64% | 1,283,100 | 9048億6717万 | +16.23% |
| 10/30 | 15,570 | 15,760 | 15,135 | 15,505 | -0.16% | 1,621,200 | 8902億2624万 | +15.7% |
| 10/29 | 15,000 | 15,600 | 14,740 | 15,530 | +8.11% | 1,820,200 | 8916億6162万 | +17.46% |
| 10/28 | 14,700 | 14,730 | 14,275 | 14,365 | -3.27% | 1,225,200 | 8247億7265万 | +10.29% |
| 10/28 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-0.88%義務消失 |
| 10/27 | 14,680 | 14,915 | 14,240 | 14,850 | +5.47% | 1,481,400 | 8526億1913万 | +15.27% |
| 10/24 | 13,905 | 14,135 | 13,650 | 14,080 | +3.49% | 1,656,700 | 8084億925万 | +10.68% |
| 10/24 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.98%）野村アセットマネジメント（8.93%）野村證券（0.19%） |
| 10/23 | 13,370 | 13,830 | 13,370 | 13,605 | -0.95% | 975,000 | 7811億3692万 | +8.27% |
| 10/23 | （空売り報告）Citigroup Global Markets Limited 509,151株（0.88%）+0.1% |
| 10/22 | 13,415 | 13,845 | 13,030 | 13,735 | +0.15% | 1,721,100 | 7886億93万 | +10.32% |
| 10/22 | （空売り報告）Citigroup Global Markets Limited 452,151株（0.78%）再IN |
| 10/21 | 14,125 | 14,290 | 13,675 | 13,715 | -3.45% | 1,403,700 | 7874億5262万 | +11.38% |
| 10/20 | 13,955 | 14,205 | 13,505 | 14,205 | +3.88% | 1,534,600 | 8155億8618万 | +16.46% |
| 10/17 | 13,455 | 14,095 | 13,375 | 13,675 | -0.04% | 1,311,100 | 7851億5600万 | +13.57% |
| 10/16 | 13,750 | 13,910 | 13,560 | 13,680 | +0.48% | 1,042,500 | 7854億4308万 | +15.04% |
| 10/15 | 13,300 | 13,710 | 13,300 | 13,615 | +3.18% | 1,288,700 | 7817億1107万 | +15.66% |
| 10/14 | 13,665 | 14,290 | 13,195 | 13,195 | -3.4% | 2,515,400 | 7575億9659万 | +13.27% |
| 10/10 | 14,050 | 14,085 | 13,615 | 13,660 | -2.84% | 1,172,900 | 7842億9477万 | +18.29% |
| 10/09 | 14,140 | 14,280 | 13,805 | 14,060 | +2.74% | 1,663,100 | 8072億6094万 | +23% |
| 10/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 270,845株（0.47%）-0.03%義務消失 |
| 10/08 | 12,770 | 13,740 | 12,740 | 13,685 | +4.71% | 1,971,600 | 7857億3015万 | +21.14% |
| 10/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 289,745株（0.5%）再IN |
| 10/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.09%）野村アセットマネジメント（9.3%）野村證券（1.04%） |
| 10/07 | 13,900 | 14,255 | 13,030 | 13,070 | -1.1% | 2,616,800 | 7504億1967万 | +17.14% |
| 10/06 | （5%ルール）三井住友DSアセットマネジメント（4.07%） |
| 10/06 | （5%ルール）アモーヴァ・アセットマネジメント（2.28%）三井住友トラスト・アセットマネジメント（3%） |
| 10/03 | （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（9.42%）野村證券（2.25%） |
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。
