| 2026 |
| 07/31 | 3,895 | 3,915 | 3,785 | 3,875 | +2.11% | 116,200 | 1709億2015万 | +1.47% |
| 07/30 | 3,730 | 3,830 | 3,730 | 3,795 | -0.13% | 90,400 | 1673億9148万 | -0.63% |
| 07/29 | 3,900 | 3,925 | 3,710 | 3,800 | -0.78% | 128,500 | 1676億1202万 | -0.63% |
| 07/28 | 3,930 | 3,940 | 3,815 | 3,830 | -2.3% | 161,700 | 1689億3527万 | +0.05% |
| 07/27 | 3,885 | 3,935 | 3,800 | 3,920 | +2.08% | 79,200 | 1729億503万 | +2.32% |
| 07/27 | （空売り報告）Barclays Capital Securities Ltd 222,714株（0.5%）再IN |
| 07/24 | 3,770 | 3,850 | 3,760 | 3,840 | +0.39% | 51,700 | 1693億7636万 | +0.34% |
| 07/23 | 3,790 | 3,880 | 3,790 | 3,825 | +0.92% | 60,800 | 1687億1473万 | +0.1% |
| 07/22 | 3,780 | 3,860 | 3,770 | 3,790 | -0.66% | 64,700 | 1671億7094万 | -0.66% |
| 07/22 | （空売り報告）Barclays Capital Securities Ltd 212,933株（0.48%）-0.02%義務消失 |
| 07/21 | 3,690 | 3,850 | 3,660 | 3,815 | +3.67% | 90,200 | 1682億7365万 | +0.13% |
| 07/17 | 3,780 | 3,820 | 3,620 | 3,680 | -2.77% | 100,400 | 1623億1901万 | -3.31% |
| 07/16 | 3,760 | 3,820 | 3,725 | 3,785 | +0.53% | 76,300 | 1669億5039万 | -0.53% |
| 07/15 | 3,810 | 3,825 | 3,735 | 3,765 | +0.53% | 72,200 | 1660億6823万 | -0.84% |
| 07/14 | 3,760 | 3,785 | 3,680 | 3,745 | +0.67% | 59,600 | 1651億8606万 | -1.21% |
| 07/13 | 3,845 | 3,845 | 3,700 | 3,720 | -1.59% | 34,500 | 1640億8335万 | -1.72% |
| 07/10 | 3,760 | 3,810 | 3,740 | 3,780 | +0.27% | 85,400 | 1667億2985万 | -0.08% |
| 07/09 | 3,870 | 3,905 | 3,720 | 3,770 | -1.82% | 76,200 | 1662億8877万 | -0.21% |
| 07/08 | 3,880 | 3,915 | 3,840 | 3,840 | -1.03% | 58,700 | 1693億7636万 | +1.86% |
| 07/07 | 3,935 | 3,970 | 3,870 | 3,880 | -1.4% | 55,300 | 1711億4070万 | +3.16% |
| 07/06 | 3,940 | 4,020 | 3,935 | 3,935 | 0% | 58,100 | 1735億6666万 | +4.82% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 220,788株（0.5%）再IN |
| 07/03 | 3,820 | 3,935 | 3,800 | 3,935 | +3.28% | 69,700 | 1735億6666万 | +5.07% |
| 07/02 | 3,725 | 3,845 | 3,725 | 3,810 | +2.14% | 86,300 | 1680億5311万 | +1.76% |
| 07/01 | 3,780 | 3,785 | 3,715 | 3,730 | -1.19% | 79,800 | 1645億2443万 | -0.27% |
| 06/30 | 3,930 | 3,930 | 3,770 | 3,775 | -2.58% | 125,300 | 1665億931万 | +1.13% |
| 06/29 | （5%ルール）三菱UFJ信託銀行（2.04%）三菱UFJモルガン・スタンレー証券（0.17%）三菱UFJアセットマネジメント（1.49%）三菱UFJ銀行（2.31%） |
| 06/29 | 3,930 | 3,990 | 3,845 | 3,875 | -1.9% | 106,900 | 1709億2015万 | +4.05% |
| 06/26 | 3,910 | 4,025 | 3,895 | 3,950 | +1.41% | 88,000 | 1742億2829万 | +6.41% |
| 06/25 | 4,000 | 4,000 | 3,895 | 3,895 | -0.64% | 75,600 | 1718億232万 | +5.36% |
| 06/24 | 3,900 | 4,020 | 3,835 | 3,920 | +0.51% | 164,300 | 1729億503万 | +6.38% |
| 06/23 | 3,940 | 4,060 | 3,885 | 3,900 | +0.26% | 185,500 | 1720億2286万 | +6.27% |
| 06/22 | 3,800 | 3,920 | 3,800 | 3,890 | +1.83% | 134,000 | 1715億8178万 | +6.31% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 215,888株（0.48%）-0.11%義務消失 |
| 06/19 | 3,690 | 3,820 | 3,660 | 3,820 | +3.66% | 120,600 | 1684億9419万 | +4.66% |
| 06/18 | 3,705 | 3,750 | 3,675 | 3,685 | -0.27% | 84,900 | 1625億3955万 | +0.96% |
| 06/17 | 3,655 | 3,725 | 3,650 | 3,695 | +1.09% | 72,700 | 1629億8064万 | +1.07% |
| 06/16 | 3,670 | 3,680 | 3,625 | 3,655 | -1.75% | 72,300 | 1612億1630万 | -0.27% |
| 06/15 | 3,720 | 3,760 | 3,690 | 3,720 | +2.2% | 76,300 | 1640億8335万 | +1.09% |
| 06/12 | 3,670 | 3,680 | 3,615 | 3,640 | +1.11% | 115,300 | 1605億5467万 | -1.46% |
| 06/11 | 3,555 | 3,625 | 3,475 | 3,600 | -0.55% | 113,200 | 1587億9034万 | -2.99% |
| 06/10 | 3,585 | 3,670 | 3,585 | 3,620 | +0.98% | 115,800 | 1596億7250万 | -2.82% |
| 06/09 | 3,675 | 3,720 | 3,580 | 3,585 | -2.18% | 105,500 | 1581億2871万 | -4.04% |
| 06/08 | 3,535 | 3,665 | 3,525 | 3,665 | +0.41% | 148,100 | 1616億5738万 | -2.21% |
| 06/05 | 3,600 | 3,660 | 3,575 | 3,650 | +1.81% | 58,400 | 1609億9576万 | -2.93% |
| 06/04 | 3,560 | 3,625 | 3,560 | 3,585 | -0.83% | 110,700 | 1581億2871万 | -4.83% |
| 06/03 | 3,635 | 3,695 | 3,500 | 3,615 | -2.43% | 102,400 | 1594億5196万 | -4.26% |
| 06/02 | 3,565 | 3,740 | 3,515 | 3,705 | +0.14% | 127,100 | 1634億2172万 | -1.93% |
| 06/01 | 3,785 | 3,785 | 3,675 | 3,700 | -5.49% | 136,700 | 1632億118万 | -2.04% |
| 05/29 | 3,730 | 3,915 | 3,705 | 3,915 | +5.81% | 241,200 | 1726億8449万 | +3.6% |
| 05/28 | 3,610 | 3,710 | 3,560 | 3,700 | +3.64% | 181,200 | 1632億118万 | -1.96% |
| 05/27 | 3,620 | 3,695 | 3,565 | 3,570 | +0.56% | 95,300 | 1574億6708万 | -5.53% |
| 05/26 | 3,580 | 3,610 | 3,520 | 3,550 | -0.56% | 90,100 | 1565億8491万 | -6.38% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 260,988株（0.59%）-0.01% |
| 05/25 | 3,580 | 3,655 | 3,520 | 3,570 | -0.28% | 98,300 | 1574億6708万 | -6.2% |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 265,051株（0.6%）+0.1% |
| 05/22 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/22 | 3,640 | 3,640 | 3,530 | 3,580 | 0% | 79,600 | 1579億817万 | -6.33% |
| 05/21 | 3,615 | 3,650 | 3,565 | 3,580 | +0.99% | 83,800 | 1579億817万 | -6.75% |
| 05/20 | 3,590 | 3,615 | 3,485 | 3,545 | -2.61% | 106,300 | 1563億6437万 | -8.07% |
| 05/19 | 3,690 | 3,755 | 3,595 | 3,640 | -0.55% | 112,200 | 1605億5467万 | -6.06% |
| 05/18 | 3,815 | 3,815 | 3,605 | 3,660 | -4.06% | 170,100 | 1614億3684万 | -5.82% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 222,351株（0.5%）新規 |
| 05/15 | 3,915 | 3,985 | 3,755 | 3,815 | -0.78% | 142,900 | 1682億7365万 | -1.93% |
| 05/14 | （IR情報）14:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）14:00 海外連結子会社の解散および清算に関するお知らせ |
| 05/14 | 3,920 | 4,020 | 3,830 | 3,845 | -2.04% | 141,900 | 1695億9690万 | -1.13% |
| 05/13 | 4,010 | 4,030 | 3,910 | 3,925 | -2.61% | 172,300 | 1731億2557万 | +1% |
| 05/12 | 4,085 | 4,110 | 4,030 | 4,030 | -0.49% | 56,400 | 1777億5696万 | +3.97% |
| 05/11 | 4,070 | 4,085 | 4,035 | 4,050 | -0.49% | 64,400 | 1786億3913万 | +4.79% |
| 05/08 | 3,935 | 4,085 | 3,920 | 4,070 | +2.65% | 144,000 | 1795億2130万 | +5.91% |
| 05/07 | 3,965 | 4,030 | 3,945 | 3,965 | +2.06% | 107,400 | 1748億8991万 | +3.85% |
| 05/01 | 3,860 | 3,915 | 3,830 | 3,885 | -0.13% | 58,100 | 1713億6124万 | +2.18% |
| 04/30 | 3,885 | 3,900 | 3,840 | 3,890 | -1.64% | 116,700 | 1715億8178万 | +2.67% |
| 04/28 | 3,860 | 3,955 | 3,840 | 3,955 | +3.4% | 133,100 | 1744億4883万 | +4.69% |
| 04/27 | 3,795 | 3,840 | 3,730 | 3,825 | +0.53% | 61,900 | 1687億1473万 | +1.73% |
| 04/24 | 3,740 | 3,815 | 3,710 | 3,805 | +3.54% | 130,200 | 1678億3256万 | +1.66% |
| 04/23 | 3,650 | 3,695 | 3,635 | 3,675 | 0% | 81,200 | 1620億9847万 | -1.61% |
| 04/22 | 3,740 | 3,760 | 3,670 | 3,675 | -2.26% | 81,300 | 1620億9847万 | -1.74% |
| 04/21 | 3,825 | 3,825 | 3,755 | 3,760 | -0.53% | 65,100 | 1658億4768万 | +0.53% |
| 04/20 | 3,890 | 3,900 | 3,775 | 3,780 | -1.05% | 85,800 | 1667億2985万 | +1.18% |
| 04/17 | 3,915 | 3,925 | 3,820 | 3,820 | -2.05% | 72,600 | 1684億9419万 | +2.41% |
| 04/16 | 3,905 | 3,975 | 3,855 | 3,900 | 0% | 115,400 | 1720億2286万 | +4.75% |
| 04/15 | 3,995 | 4,025 | 3,890 | 3,900 | -1.89% | 89,600 | 1720億2286万 | +4.98% |
| 04/14 | 4,050 | 4,090 | 3,975 | 3,975 | -0.63% | 96,800 | 1753億3100万 | +7.32% |
| 04/13 | 4,010 | 4,055 | 3,970 | 4,000 | -0.25% | 110,100 | 1764億3371万 | +8.61% |
| 04/10 | 4,140 | 4,155 | 4,005 | 4,010 | -0.12% | 143,000 | 1768億7479万 | +9.2% |
| 04/09 | 4,005 | 4,070 | 3,940 | 4,015 | +2.69% | 203,200 | 1770億9533万 | +9.7% |
| 04/08 | 3,955 | 3,975 | 3,880 | 3,910 | +3.71% | 137,200 | 1724億6395万 | +7.39% |
| 04/07 | 3,825 | 3,850 | 3,770 | 3,770 | -0.53% | 120,500 | 1662億8877万 | +3.66% |
| 04/06 | 3,780 | 3,850 | 3,740 | 3,790 | +0.8% | 115,000 | 1671億7094万 | +4.09% |
| 04/03 | 3,825 | 3,855 | 3,730 | 3,760 | +2.04% | 134,600 | 1658億4768万 | +3.21% |
| 04/02 | 3,805 | 3,825 | 3,680 | 3,685 | -1.86% | 168,300 | 1625億3955万 | +1.1% |
| 04/01 | 3,630 | 3,755 | 3,620 | 3,755 | +7.59% | 142,400 | 1656億2714万 | +2.85% |
| 03/31 | 3,430 | 3,535 | 3,400 | 3,490 | +1.01% | 135,200 | 1539億3841万 | -4.51% |
| 03/30 | 3,380 | 3,465 | 3,365 | 3,455 | -3.09% | 94,700 | 1523億9461万 | -5.73% |
| 03/27 | 3,510 | 3,575 | 3,490 | 3,565 | -0.14% | 117,000 | 1572億4654万 | -2.99% |
| 03/26 | 3,640 | 3,640 | 3,515 | 3,570 | -1.11% | 51,700 | 1574億6708万 | -2.91% |
| 03/25 | 3,645 | 3,645 | 3,585 | 3,610 | +3% | 109,400 | 1592億3142万 | -1.85% |
| 03/24 | 3,535 | 3,580 | 3,485 | 3,505 | +3.24% | 102,800 | 1546億4万 | -4.63% |
| 03/23 | 3,455 | 3,475 | 3,375 | 3,395 | -5.56% | 121,300 | 1497億4811万 | -7.72% |
| 03/19 | 3,700 | 3,710 | 3,595 | 3,595 | -5.64% | 110,200 | 1585億6979万 | -2.81% |
| 03/18 | 3,715 | 3,820 | 3,710 | 3,810 | +3.81% | 103,000 | 1680億5311万 | +3% |
| 03/17 | 3,685 | 3,720 | 3,655 | 3,670 | +0.14% | 59,500 | 1618億7793万 | -0.49% |
| 03/16 | 3,630 | 3,700 | 3,630 | 3,665 | +1.1% | 95,900 | 1616億5738万 | -0.41% |
| 03/13 | 3,575 | 3,665 | 3,575 | 3,625 | -0.41% | 103,200 | 1598億9305万 | -1.25% |
| 03/12 | 3,645 | 3,650 | 3,580 | 3,640 | -2.02% | 128,000 | 1605億5467万 | -0.6% |
| 03/11 | 3,680 | 3,770 | 3,670 | 3,715 | +2.91% | 65,500 | 1638億6281万 | +1.78% |
| 03/10 | 3,535 | 3,680 | 3,535 | 3,610 | +4.18% | 89,600 | 1592億3142万 | -0.52% |
| 03/09 | 3,445 | 3,510 | 3,385 | 3,465 | -6.98% | 138,700 | 1528億3570万 | -4.1% |
| 03/06 | 3,625 | 3,735 | 3,595 | 3,725 | +0.81% | 113,100 | 1643億389万 | +3.44% |
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。
