| 2026 |
| 04/22 | 5,961 | 5,988 | 5,893 | 5,950 | -0.28% | 419,400 | 5820億5130万 | +12.69% |
| 04/21 | 5,880 | 5,980 | 5,851 | 5,967 | +3.95% | 587,000 | 5837億1430万 | +13.66% |
| 04/20 | 5,744 | 5,809 | 5,698 | 5,740 | +1.47% | 359,300 | 5615億831万 | +9.9% |
| 04/17 | 5,802 | 5,806 | 5,625 | 5,657 | -3.58% | 436,400 | 5533億8894万 | +8.66% |
| 04/16 | 5,798 | 5,867 | 5,721 | 5,867 | +2.64% | 389,800 | 5739億3192万 | +12.98% |
| 04/15 | 5,819 | 5,933 | 5,678 | 5,716 | -1.62% | 531,700 | 5591億6054万 | +10.45% |
| 04/14 | 5,667 | 5,810 | 5,618 | 5,810 | +5.48% | 698,000 | 5683億5597万 | +12.73% |
| 04/13 | 5,463 | 5,525 | 5,416 | 5,508 | +1.12% | 376,700 | 5388億1320万 | +7.39% |
| 04/10 | 5,410 | 5,508 | 5,390 | 5,447 | +2% | 490,600 | 5328億4595万 | +6.14% |
| 04/09 | 5,320 | 5,364 | 5,235 | 5,340 | +0.7% | 498,500 | 5223億7881万 | +3.89% |
| 04/08 | 5,248 | 5,342 | 5,198 | 5,303 | +6.94% | 467,800 | 5187億5933万 | +3.07% |
| 04/07 | （IR情報）15:40 (訂正)「役員の異動に関するお知らせ」の一部訂正について |
| 04/07 | 4,930 | 4,972 | 4,855 | 4,959 | +0.85% | 354,700 | 4851億796万 | -3.99% |
| 04/06 | 4,935 | 4,994 | 4,910 | 4,917 | +0.02% | 330,000 | 4809億9936万 | -5.59% |
| 04/03 | 4,880 | 4,961 | 4,875 | 4,916 | +2.2% | 282,100 | 4809億154万 | -6.45% |
| 04/02 | 5,058 | 5,074 | 4,810 | 4,810 | -4.05% | 513,700 | 4705億3222万 | -9.14% |
| 04/01 | 4,941 | 5,013 | 4,875 | 5,013 | +7.55% | 492,400 | 4903億9044万 | -6.14% |
| 03/31 | 4,610 | 4,776 | 4,587 | 4,661 | -1.87% | 549,500 | 4559億5648万 | -13.24% |
| 03/30 | 4,723 | 4,766 | 4,644 | 4,750 | -5.11% | 513,500 | 4646億6280万 | -12.2% |
| 03/27 | 4,985 | 5,054 | 4,880 | 5,006 | -2.87% | 610,500 | 4897億568万 | -8.15% |
| 03/26 | 5,204 | 5,265 | 5,106 | 5,154 | -0.92% | 451,200 | 5041億8359万 | -5.6% |
| 03/25 | 5,152 | 5,255 | 5,069 | 5,202 | +4.42% | 414,900 | 5088億7913万 | -4.85% |
| 03/24 | 5,007 | 5,085 | 4,867 | 4,982 | +2.85% | 577,900 | 4873億5791万 | -9.07% |
| 03/23 | 4,916 | 4,950 | 4,731 | 4,844 | -5.32% | 637,100 | 4738億5823万 | -11.96% |
| 03/19 | （IR情報）15:30 役員の異動に関するお知らせ |
| 03/19 | 5,234 | 5,251 | 5,060 | 5,116 | -4.68% | 1,435,800 | 5004億6629万 | -7.03% |
| 03/18 | 5,278 | 5,373 | 5,254 | 5,367 | +3.41% | 423,200 | 5250億2005万 | -1.79% |
| 03/17 | 5,381 | 5,421 | 5,137 | 5,190 | -2.04% | 583,000 | 5077億525万 | -4.07% |
| 03/16 | 5,251 | 5,325 | 5,114 | 5,298 | -0.43% | 477,800 | 5182億7021万 | -1.14% |
| 03/13 | 5,190 | 5,355 | 5,190 | 5,321 | -0.15% | 438,200 | 5205億2016万 | +0.36% |
| 03/12 | 5,310 | 5,451 | 5,289 | 5,329 | -1.41% | 601,800 | 5213億275万 | +1.64% |
| 03/11 | 5,347 | 5,530 | 5,299 | 5,405 | +4.06% | 672,200 | 5287億3735万 | +4.26% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 455,750株（0.46%）-0.05%義務消失 |
| 03/10 | 5,350 | 5,444 | 5,170 | 5,194 | -0.02% | 767,700 | 5080億9654万 | +1.5% |
| 03/09 | 5,101 | 5,250 | 4,941 | 5,195 | -6.9% | 979,900 | 5081億9437万 | +2.65% |
| 03/06 | 5,644 | 5,671 | 5,469 | 5,580 | -1.19% | 398,400 | 5458億5651万 | +11.47% |
| 03/05 | 5,849 | 5,959 | 5,568 | 5,647 | +3.33% | 629,200 | 5524億1070万 | +14.36% |
| 03/04 | 5,615 | 5,755 | 5,400 | 5,465 | -5.97% | 739,200 | 5346億678万 | +12.15% |
| 03/03 | 5,980 | 6,140 | 5,769 | 5,812 | -3.47% | 658,800 | 5685億5162万 | +20.76% |
| 03/02 | 5,847 | 6,064 | 5,815 | 6,021 | -1.15% | 624,700 | 5889億9678万 | +26.94% |
| 02/27 | 5,816 | 6,115 | 5,761 | 6,091 | +3.25% | 705,400 | 5958億4444万 | +30.62% |
| 02/26 | 6,001 | 6,019 | 5,810 | 5,899 | -1.44% | 832,800 | 5770億6228万 | +28.86% |
| 02/25 | 6,054 | 6,095 | 5,791 | 5,985 | +3.31% | 961,500 | 5854億7513万 | +33.03% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 501,750株（0.51%）再IN |
| 02/24 | 5,620 | 5,808 | 5,601 | 5,793 | +3.43% | 776,300 | 5666億9297万 | +31.09% |
| 02/20 | 5,649 | 5,672 | 5,511 | 5,601 | -2.68% | 694,100 | 5479億1081万 | +28.79% |
| 02/19 | 5,500 | 5,810 | 5,481 | 5,755 | +9.45% | 1,214,800 | 5629億7566万 | +34.43% |
| 02/18 | 5,320 | 5,420 | 5,213 | 5,258 | -1.11% | 571,600 | 5143億5726万 | +24.98% |
| 02/17 | 5,453 | 5,480 | 5,213 | 5,317 | -3.56% | 851,700 | 5201億2886万 | +28.12% |
| 02/16 | 5,673 | 5,690 | 5,353 | 5,513 | -0.9% | 1,602,500 | 5393億232万 | +34.89% |
| 02/16 | （空売り報告）Nomura International plc 471,895株（0.48%）-0.08%義務消失 |
| 02/13 | 5,557 | 5,563 | 5,211 | 5,563 | +14.39% | 2,039,100 | 5441億9351万 | +38.52% |
| 02/12 | 4,863 | 4,863 | 4,863 | 4,863 | +16.81% | 197,600 | 4757億1688万 | +23.33% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/10 | （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) |
| 02/10 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/10 | 4,051 | 4,183 | 4,025 | 4,163 | +4.15% | 605,300 | 4072億4026万 | +6.8% |
| 02/10 | （空売り報告）Nomura International plc 547,897株（0.56%）再IN |
| 02/09 | 4,052 | 4,052 | 3,985 | 3,997 | +2.17% | 467,600 | 3910億152万 | +3.02% |
| 02/06 | 3,860 | 3,935 | 3,764 | 3,912 | +0.88% | 457,300 | 3826億8650万 | +1.19% |
| 02/05 | 3,898 | 3,915 | 3,850 | 3,878 | +0.99% | 412,900 | 3793億6049万 | +0.49% |
| 02/04 | 3,877 | 3,907 | 3,835 | 3,840 | -0.23% | 338,400 | 3756億4319万 | -0.16% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 476,005株（0.48%）-0.07%義務消失 |
| 02/03 | 3,799 | 3,849 | 3,755 | 3,849 | +3.22% | 778,000 | 3765億2360万 | +0.34% |
| 02/03 | （空売り報告）Nomura International plc 430,298株（0.43%）-0.08%義務消失 |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 547,305株（0.55%）-0.11% |
| 02/02 | 3,872 | 3,897 | 3,706 | 3,729 | -2.07% | 419,000 | 3647億8475万 | -2.48% |
| 02/02 | （空売り報告）Nomura International plc 500,139株（0.51%）再IN |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 647,205株（0.66%）-0.1% |
| 01/30 | 3,818 | 3,861 | 3,784 | 3,808 | +0.24% | 329,900 | 3725億1283万 | -0.29% |
| 01/30 | （空売り報告）Nomura International plc 482,959株（0.49%）-0.01%義務消失 |
| 01/29 | 3,900 | 3,909 | 3,788 | 3,799 | -2.36% | 431,100 | 3716億3241万 | -0.31% |
| 01/29 | （空売り報告）Nomura International plc 495,633株（0.5%）再IN |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 747,805株（0.76%）-0.12% |
| 01/28 | 3,965 | 3,999 | 3,884 | 3,891 | -3.16% | 391,300 | 3806億3220万 | +2.39% |
| 01/28 | （空売り報告）Nomura International plc 488,816株（0.49%）-0.08%義務消失 |
| 01/27 | 3,969 | 4,041 | 3,951 | 4,018 | +1.11% | 279,700 | 3930億5581万 | +6.21% |
| 01/26 | 3,996 | 4,100 | 3,955 | 3,974 | -2% | 332,900 | 3887億5157万 | +5.64% |
| 01/23 | 4,028 | 4,069 | 4,020 | 4,055 | +0.67% | 226,600 | 3966億7529万 | +8.39% |
| 01/22 | 4,000 | 4,070 | 3,974 | 4,028 | +1.97% | 310,300 | 3940億3405万 | +8.25% |
| 01/21 | 3,868 | 3,980 | 3,827 | 3,950 | +0.46% | 218,500 | 3864億380万 | +6.67% |
| 01/20 | 3,927 | 3,958 | 3,904 | 3,932 | -1.63% | 240,400 | 3846億4297万 | +6.67% |
| 01/19 | 3,985 | 3,999 | 3,931 | 3,997 | -0.65% | 194,900 | 3910億152万 | +8.91% |
| 01/16 | 3,937 | 4,023 | 3,918 | 4,023 | +2.86% | 197,000 | 3935億4493万 | +10.22% |
| 01/15 | 3,858 | 3,923 | 3,855 | 3,911 | +0.28% | 260,700 | 3825億8867万 | +7.74% |
| 01/15 | （空売り報告）Nomura International plc 560,465株（0.57%）-0.03% |
| 01/14 | 3,872 | 3,912 | 3,851 | 3,900 | +1.43% | 214,900 | 3815億1261万 | +8% |
| 01/14 | （空売り報告）Nomura International plc 588,757株（0.6%）+0.09% |
| 01/13 | 3,851 | 3,874 | 3,811 | 3,845 | +3.14% | 330,200 | 3761億3231万 | +7.01% |
| 01/09 | 3,774 | 3,785 | 3,715 | 3,728 | -0.53% | 257,800 | 3646億8693万 | +4.28% |
| 01/08 | 3,735 | 3,805 | 3,735 | 3,748 | +0.54% | 227,700 | 3666億4340万 | +5.25% |
| 01/07 | 3,720 | 3,755 | 3,705 | 3,728 | -0.24% | 316,500 | 3646億8693万 | +5.13% |
| 01/06 | 3,710 | 3,762 | 3,681 | 3,737 | +0.19% | 358,600 | 3655億6734万 | +5.74% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 865,505株（0.88%）-0.04% |
| 01/05 | 3,698 | 3,730 | 3,644 | 3,730 | +2.44% | 352,600 | 3648億8258万 | +5.97% |
| 01/05 | （空売り報告）Nomura International plc 503,952株（0.51%）再IN |
| 2025 |
| 12/30 | 3,660 | 3,694 | 3,641 | 3,641 | -2.39% | 259,300 | 3561億7626万 | +3.94% |
| 12/29 | 3,683 | 3,734 | 3,646 | 3,730 | +4.57% | 450,400 | 3648億8258万 | +6.94% |
| 12/26 | 3,612 | 3,612 | 3,551 | 3,567 | -0.17% | 140,100 | 3489億3730万 | +2.85% |
| 12/25 | 3,602 | 3,602 | 3,537 | 3,573 | +0.39% | 134,100 | 3495億2425万 | +3.36% |
| 12/24 | 3,606 | 3,606 | 3,558 | 3,559 | -1.28% | 158,700 | 3481億5471万 | +3.4% |
| 12/23 | 3,610 | 3,618 | 3,579 | 3,605 | -0.03% | 186,000 | 3526億5461万 | +5.07% |
| 12/22 | 3,595 | 3,613 | 3,542 | 3,606 | +2.15% | 322,000 | 3527億5243万 | +5.19% |
| 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%）野村アセットマネジメント（6.04%）野村證券（0.25%） |
| 12/19 | 3,486 | 3,530 | 3,466 | 3,530 | +1.82% | 590,200 | 3453億1783万 | +3.49% |
| 12/18 | 3,450 | 3,479 | 3,422 | 3,467 | -0.32% | 347,600 | 3391億5493万 | +2.12% |
| 12/17 | 3,442 | 3,491 | 3,435 | 3,478 | +0.9% | 226,700 | 3402億3099万 | +2.93% |
| 12/16 | 3,541 | 3,554 | 3,435 | 3,447 | -3.47% | 279,000 | 3371億9845万 | +2.5% |
| 12/15 | 3,536 | 3,576 | 3,520 | 3,571 | -0.33% | 229,200 | 3493億2860万 | +6.66% |
| 12/12 | 3,563 | 3,594 | 3,530 | 3,583 | +1.7% | 282,000 | 3505億248万 | +7.89% |
| 12/11 | 3,550 | 3,562 | 3,498 | 3,523 | +0.11% | 224,400 | 3446億3306万 | +6.89% |
| 12/10 | 3,543 | 3,581 | 3,519 | 3,519 | +0.2% | 311,100 | 3442億4176万 | +7.58% |
| 12/09 | 3,500 | 3,548 | 3,491 | 3,512 | +0.11% | 208,200 | 3435億5700万 | +8.16% |
| 12/08 | 3,477 | 3,519 | 3,464 | 3,508 | +2.13% | 359,200 | 3431億6570万 | +8.71% |
| 12/05 | 3,422 | 3,457 | 3,407 | 3,435 | -0.67% | 149,500 | 3360億2457万 | +7.14% |
| 12/04 | 3,390 | 3,504 | 3,388 | 3,458 | +1.89% | 268,100 | 3382億7452万 | +8.57% |
| 12/04 | （空売り報告）モルガン・スタンレーMUFG証券 905,650株（0.92%）+0.11% |
| 12/03 | 3,395 | 3,414 | 3,360 | 3,394 | +0.74% | 250,800 | 3320億1380万 | +7.34% |
| 12/02 | 3,421 | 3,428 | 3,369 | 3,369 | -0.41% | 251,400 | 3295億6820万 | +7.12% |
| 12/01 | 3,411 | 3,450 | 3,381 | 3,383 | -1.17% | 231,000 | 3309億3773万 | +8.22% |
| 11/28 | 3,371 | 3,428 | 3,353 | 3,423 | +1.36% | 272,800 | 3348億5068万 | +10.21% |
| 11/27 | 3,342 | 3,380 | 3,333 | 3,377 | +1.66% | 467,700 | 3303億5079万 | +9.47% |
| 11/26 | 3,245 | 3,336 | 3,245 | 3,322 | +2.18% | 273,800 | 3249億7049万 | +8.38% |
| 11/26 | （空売り報告）モルガン・スタンレーMUFG証券 795,950株（0.81%）+0.02% |
| 11/25 | 3,305 | 3,376 | 3,247 | 3,251 | +0.15% | 352,700 | 3180億2500万 | +6.77% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 777,750株（0.79%）-0.02% |
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。
