| 2026 |
| 05/14 | 1,830 | 1,855 | 1,829 | 1,838 | +0.16% | 124,900 | 807億4565万 | -1.02% |
| 05/13 | 1,830 | 1,844 | 1,822 | 1,835 | +0.05% | 115,300 | 806億1386万 | -1.29% |
| 05/12 | 1,841 | 1,859 | 1,826 | 1,834 | -0.22% | 102,200 | 805億6993万 | -1.34% |
| 05/11 | 1,840 | 1,857 | 1,837 | 1,838 | +0.22% | 104,500 | 807億4565万 | -1.13% |
| 05/08 | 1,815 | 1,843 | 1,809 | 1,834 | +0.44% | 132,500 | 805億6993万 | -1.29% |
| 05/07 | 1,817 | 1,835 | 1,798 | 1,826 | +1.22% | 147,100 | 802億1848万 | -1.67% |
| 05/01 | 1,799 | 1,804 | 1,780 | 1,804 | 0% | 173,800 | 792億5199万 | -2.96% |
| 04/30 | 1,816 | 1,816 | 1,795 | 1,804 | -1.15% | 155,200 | 792億5199万 | -3.06% |
| 04/28 | 1,809 | 1,825 | 1,803 | 1,825 | +1% | 97,800 | 801億7454万 | -2.09% |
| 04/27 | 1,823 | 1,823 | 1,807 | 1,807 | -0.39% | 117,300 | 793億8378万 | -3.11% |
| 04/24 | 1,835 | 1,839 | 1,806 | 1,814 | -1.57% | 148,800 | 796億9130万 | -2.73% |
| 04/23 | 1,845 | 1,846 | 1,819 | 1,843 | -0.38% | 211,900 | 809億6531万 | -1.18% |
| 04/22 | 1,873 | 1,878 | 1,850 | 1,850 | -1.39% | 101,900 | 812億7283万 | -0.91% |
| 04/21 | 1,890 | 1,895 | 1,876 | 1,876 | -0.74% | 97,500 | 824億1504万 | +0.43% |
| 04/20 | 1,895 | 1,896 | 1,881 | 1,890 | +0.91% | 91,100 | 830億3008万 | +1.23% |
| 04/17 | 1,879 | 1,882 | 1,871 | 1,873 | -0.58% | 78,700 | 822億8324万 | +0.32% |
| 04/16 | 1,880 | 1,895 | 1,880 | 1,884 | +0.32% | 85,400 | 827億6649万 | +0.86% |
| 04/15 | 1,900 | 1,910 | 1,870 | 1,878 | -0.27% | 120,600 | 825億290万 | +0.48% |
| 04/14 | 1,878 | 1,893 | 1,869 | 1,883 | +0.64% | 126,000 | 827億2256万 | +0.64% |
| 04/13 | 1,892 | 1,901 | 1,863 | 1,871 | -0.64% | 108,700 | 821億9538万 | 0% |
| 04/13 | （空売り報告）Barclays Bank PLC 146,400株（0.33%）-0.24%義務消失 |
| 04/10 | 1,895 | 1,908 | 1,879 | 1,883 | -0.69% | 156,100 | 827億2256万 | +0.53% |
| 04/09 | 1,923 | 1,924 | 1,890 | 1,896 | -1.91% | 194,000 | 832億9366万 | +1.12% |
| 04/08 | 1,933 | 1,938 | 1,911 | 1,933 | +1.79% | 219,700 | 849億1912万 | +3.09% |
| 04/07 | 1,912 | 1,925 | 1,882 | 1,899 | -0.52% | 167,400 | 834億2546万 | +1.17% |
| 04/06 | 1,900 | 1,918 | 1,891 | 1,909 | +1.76% | 285,200 | 838億6477万 | +1.43% |
| 04/03 | 1,841 | 1,880 | 1,841 | 1,876 | +1.68% | 394,300 | 824億1504万 | -0.64% |
| 04/02 | 1,852 | 1,867 | 1,833 | 1,845 | -0.05% | 174,700 | 810億5317万 | -2.64% |
| 04/01 | 1,843 | 1,846 | 1,825 | 1,846 | +2.38% | 136,000 | 810億9710万 | -3% |
| 03/31 | 1,800 | 1,826 | 1,795 | 1,803 | +0.06% | 189,500 | 792億806万 | -5.65% |
| 03/30 | 1,790 | 1,803 | 1,773 | 1,802 | -3.84% | 269,300 | 791億6413万 | -6.15% |
| 03/27 | 1,863 | 1,887 | 1,858 | 1,874 | +0.48% | 287,900 | 823億2718万 | -2.85% |
| 03/26 | （IR情報）16:30 人事異動に関するお知らせ |
| 03/26 | 1,890 | 1,890 | 1,850 | 1,865 | -0.9% | 256,600 | 819億3179万 | -3.57% |
| 03/25 | 1,885 | 1,891 | 1,871 | 1,882 | +2.45% | 247,000 | 826億7863万 | -2.99% |
| 03/24 | 1,850 | 1,853 | 1,826 | 1,837 | +2% | 247,800 | 807億172万 | -5.5% |
| 03/23 | 1,818 | 1,818 | 1,785 | 1,801 | -1.96% | 433,400 | 791億2019万 | -7.64% |
| 03/19 | 1,867 | 1,873 | 1,837 | 1,837 | -2.86% | 341,700 | 807億172万 | -6.28% |
| 03/18 | 1,884 | 1,891 | 1,874 | 1,891 | +1.61% | 170,200 | 830億7401万 | -3.86% |
| 03/17 | 1,870 | 1,880 | 1,859 | 1,861 | 0% | 113,200 | 817億5607万 | -5.58% |
| 03/16 | 1,862 | 1,876 | 1,851 | 1,861 | -0.64% | 188,800 | 817億5607万 | -5.87% |
| 03/16 | （空売り報告）Barclays Bank PLC 252,300株（0.57%）再IN |
| 03/13 | 1,881 | 1,895 | 1,865 | 1,873 | -1.42% | 240,100 | 822億8324万 | -5.45% |
| 03/12 | 1,929 | 1,929 | 1,891 | 1,900 | -1.61% | 151,400 | 834億6939万 | -4.23% |
| 03/11 | 1,932 | 1,950 | 1,930 | 1,931 | +0.21% | 128,800 | 848億3126万 | -2.82% |
| 03/10 | 1,910 | 1,931 | 1,895 | 1,927 | +2.55% | 226,100 | 846億5553万 | -3.02% |
| 03/09 | 1,858 | 1,880 | 1,841 | 1,879 | -2.39% | 463,300 | 825億4683万 | -5.53% |
| 03/06 | 1,921 | 1,929 | 1,903 | 1,925 | -0.21% | 147,300 | 845億6767万 | -3.31% |
| 03/05 | 1,951 | 1,955 | 1,916 | 1,929 | +1.9% | 241,000 | 847億4340万 | -3.11% |
| 03/04 | 1,949 | 1,949 | 1,872 | 1,893 | -3.91% | 417,500 | 831億6187万 | -5.02% |
| 03/03 | 2,031 | 2,039 | 1,970 | 1,970 | -3.24% | 240,600 | 865億4458万 | -1.35% |
| 03/02 | 2,030 | 2,046 | 2,014 | 2,036 | -1.5% | 258,600 | 894億4404万 | +1.8% |
| 02/27 | 2,055 | 2,067 | 2,033 | 2,067 | +1.13% | 122,800 | 908億591万 | +3.4% |
| 02/26 | 2,050 | 2,059 | 2,034 | 2,044 | -0.15% | 173,400 | 897億9549万 | +2.3% |
| 02/25 | 2,063 | 2,065 | 2,034 | 2,047 | +0.54% | 137,800 | 899億2728万 | +2.5% |
| 02/24 | 2,022 | 2,056 | 2,017 | 2,036 | +0.79% | 195,200 | 894億4404万 | +1.9% |
| 02/20 | 2,025 | 2,028 | 2,003 | 2,020 | -0.44% | 144,300 | 887億4114万 | +1% |
| 02/19 | 2,023 | 2,042 | 2,018 | 2,029 | +0.55% | 108,700 | 891億3652万 | +1.35% |
| 02/18 | 2,015 | 2,023 | 2,005 | 2,018 | +0.85% | 147,800 | 886億5328万 | +0.7% |
| 02/17 | 1,999 | 2,010 | 1,981 | 2,001 | +0.55% | 176,900 | 879億645万 | -0.2% |
| 02/16 | 1,995 | 2,009 | 1,985 | 1,990 | +0.05% | 174,500 | 874億2320万 | -0.8% |
| 02/13 | 2,014 | 2,014 | 1,978 | 1,989 | -2.21% | 329,500 | 873億7927万 | -0.85% |
| 02/12 | （IR情報）16:30 役員等人事及び組織変更に関するお知らせ |
| 02/12 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 2,030 | 2,050 | 2,025 | 2,034 | +0.64% | 199,900 | 893億5618万 | +1.35% |
| 02/10 | 1,998 | 2,028 | 1,991 | 2,021 | +1.86% | 212,100 | 887億8507万 | +0.75% |
| 02/09 | 2,031 | 2,032 | 1,979 | 1,984 | -1.24% | 295,200 | 871億5961万 | -1.05% |
| 02/06 | 1,980 | 2,009 | 1,970 | 2,009 | +1.57% | 153,600 | 882億5790万 | +0.2% |
| 02/05 | 1,989 | 1,999 | 1,973 | 1,978 | +1.23% | 216,600 | 868億9603万 | -1.25% |
| 02/04 | 1,959 | 1,975 | 1,954 | 1,954 | +0.05% | 175,800 | 858億4168万 | -2.45% |
| 02/03 | 1,957 | 1,964 | 1,940 | 1,953 | 0% | 224,800 | 857億9775万 | -2.5% |
| 02/02 | 1,983 | 1,984 | 1,941 | 1,953 | -0.31% | 208,400 | 857億9775万 | -2.5% |
| 01/30 | 1,951 | 1,959 | 1,937 | 1,959 | +1.14% | 111,300 | 860億6133万 | -2.1% |
| 01/29 | 1,942 | 1,946 | 1,913 | 1,937 | +0.05% | 191,100 | 850億9485万 | -3.2% |
| 01/28 | 1,969 | 1,969 | 1,936 | 1,936 | -1.97% | 200,300 | 850億5091万 | -3.15% |
| 01/27 | 1,982 | 1,988 | 1,964 | 1,975 | -1.1% | 166,400 | 867億6423万 | -1.15% |
| 01/26 | 2,000 | 2,002 | 1,980 | 1,997 | -1.24% | 228,600 | 877億3072万 | +0.15% |
| 01/23 | 2,040 | 2,048 | 2,014 | 2,022 | -0.54% | 138,300 | 888億2900万 | +1.61% |
| 01/22 | （5%ルール）本田技研工業（20.51%） |
| 01/22 | 2,039 | 2,046 | 2,026 | 2,033 | +0.54% | 105,700 | 893億1225万 | +2.42% |
| 01/21 | 2,005 | 2,023 | 1,993 | 2,022 | -0.44% | 172,300 | 888億2900万 | +2.17% |
| 01/20 | 2,061 | 2,063 | 2,031 | 2,031 | -1.69% | 125,500 | 892億2438万 | +2.99% |
| 01/19 | 2,063 | 2,069 | 2,029 | 2,066 | -1.24% | 223,000 | 907億6198万 | +5.14% |
| 01/16 | 2,064 | 2,096 | 2,050 | 2,092 | +0.72% | 244,900 | 919億419万 | +6.84% |
| 01/16 | （空売り報告）野村證券 67,347株（0.15%）-1.16%義務消失 |
| 01/15 | 2,083 | 2,090 | 2,061 | 2,077 | +0.14% | 241,400 | 912億4522万 | +6.51% |
| 01/14 | 2,068 | 2,089 | 2,058 | 2,074 | +1.27% | 279,800 | 911億1343万 | +6.91% |
| 01/13 | 2,050 | 2,063 | 2,027 | 2,048 | +1.79% | 396,300 | 899億7122万 | +5.89% |
| 01/09 | 2,000 | 2,023 | 1,994 | 2,012 | +1.46% | 253,600 | 883億8969万 | +4.36% |
| 01/08 | 2,008 | 2,011 | 1,977 | 1,983 | -1.73% | 269,000 | 871億1568万 | +3.12% |
| 01/07 | 2,018 | 2,033 | 2,005 | 2,018 | -0.05% | 173,000 | 886億5328万 | +5.1% |
| 01/06 | 2,008 | 2,042 | 2,007 | 2,019 | +0.7% | 345,600 | 886億9721万 | +5.32% |
| 01/06 | （空売り報告）野村證券 578,365株（1.31%）+0.02% |
| 01/05 | 1,975 | 2,012 | 1,973 | 2,005 | +2.09% | 354,100 | 880億8217万 | +4.81% |
| 2025 |
| 12/30 | 1,960 | 1,969 | 1,948 | 1,964 | +0.05% | 151,700 | 862億8099万 | +2.88% |
| 12/29 | 1,970 | 1,981 | 1,952 | 1,963 | -0.36% | 239,000 | 862億3706万 | +2.99% |
| 12/29 | （空売り報告）野村證券 569,665株（1.29%）-0.05% |
| 12/26 | 1,990 | 1,996 | 1,958 | 1,970 | -0.2% | 303,200 | 865億4458万 | +3.52% |
| 12/25 | 1,955 | 1,975 | 1,946 | 1,974 | +1.7% | 285,800 | 867億2030万 | +4% |
| 12/24 | 1,924 | 1,951 | 1,912 | 1,941 | +1.2% | 314,600 | 852億7057万 | +2.54% |
| 12/23 | 1,939 | 1,940 | 1,910 | 1,918 | -1.49% | 492,100 | 842億6015万 | +1.48% |
| 12/22 | 1,921 | 1,958 | 1,912 | 1,947 | +2.47% | 2,542,900 | 855億3416万 | +3.13% |
| 12/19 | 1,888 | 1,909 | 1,888 | 1,900 | +0.64% | 294,400 | 834億6939万 | +0.69% |
| 12/18 | （5%ルール）本田技研工業（21.7%） |
| 12/18 | 1,888 | 1,894 | 1,875 | 1,888 | +0.32% | 283,400 | 829億4221万 | -0.26% |
| 12/17 | 1,910 | 1,910 | 1,868 | 1,882 | -1.16% | 478,500 | 826億7863万 | -0.95% |
| 12/16 | （5%ルール）ケー・ピー（5.01%）菊池俊嗣（2.06%）菊池笙子（0.06%） |
| 12/16 | （5%ルール）TK HD（4.99%）高尾直宏（2.93%） |
| 12/16 | 1,903 | 1,914 | 1,889 | 1,904 | +0.79% | 1,028,200 | 836億4511万 | -0.1% |
| 12/15 | （IR情報）17:30 売出価格等の決定に関するお知らせ |
| 12/15 | 1,878 | 1,903 | 1,874 | 1,889 | +0.64% | 1,022,800 | 829億8615万 | -1.15% |
| 12/15 | （空売り報告）野村證券 591,265株（1.34%）新規 |
| 12/12 | 1,865 | 1,882 | 1,861 | 1,877 | +1.62% | 293,600 | 824億5897万 | -1.98% |
| 12/11 | 1,886 | 1,894 | 1,847 | 1,847 | -1.7% | 233,600 | 811億4103万 | -3.75% |
| 12/04 | （IR情報）16:00 株式の売出しに関するお知らせ |
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。
