| 2026 |
| 05/13 | 1,612 | 1,612 | 1,587 | 1,588 | -1.55% | 83,100 | 450億8649万 | +3.39% |
| 05/12 | 1,626 | 1,647 | 1,599 | 1,613 | -0.68% | 76,200 | 457億9629万 | +5.29% |
| 05/11 | 1,622 | 1,639 | 1,619 | 1,624 | +0.74% | 93,800 | 461億860万 | +6.35% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 90,114株（0.31%）-0.38%義務消失 |
| 05/08 | 1,581 | 1,612 | 1,561 | 1,612 | +1.13% | 115,700 | 457億6790万 | +6.12% |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 198,104株（0.69%）-0.04% |
| 05/07 | 1,556 | 1,596 | 1,545 | 1,594 | +4.18% | 110,800 | 452億5684万 | +5.35% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 208,704株（0.73%）-0.1% |
| 05/01 | 1,525 | 1,532 | 1,500 | 1,530 | +0.66% | 64,000 | 434億3976万 | +1.39% |
| 04/30 | 1,521 | 1,521 | 1,497 | 1,520 | -0.65% | 84,000 | 431億5584万 | +0.8% |
| 04/30 | （空売り報告）Citigroup Global Markets Limited 176,500株（0.62%）-0.18% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 237,685株（0.83%）+0.33% |
| 04/28 | 1,502 | 1,530 | 1,500 | 1,530 | +2% | 122,600 | 434億3976万 | +1.46% |
| 04/27 | 1,492 | 1,505 | 1,478 | 1,500 | +0.54% | 63,300 | 425億8800万 | -0.4% |
| 04/27 | （空売り報告）Citigroup Global Markets Limited 227,150株（0.8%）+0.1% |
| 04/24 | 1,489 | 1,497 | 1,470 | 1,492 | +0.07% | 57,700 | 423億6086万 | -0.8% |
| 04/24 | （空売り報告）Barclays Capital Securities Ltd 144,714株（0.5%）新規 |
| 04/23 | 1,501 | 1,503 | 1,477 | 1,491 | -1.52% | 58,200 | 423億3247万 | -1% |
| 04/22 | 1,523 | 1,526 | 1,502 | 1,514 | -0.66% | 65,700 | 429億8548万 | +0.46% |
| 04/21 | 1,521 | 1,527 | 1,512 | 1,524 | +0.59% | 56,600 | 432億6940万 | +1.2% |
| 04/20 | 1,513 | 1,521 | 1,507 | 1,515 | +0.4% | 48,100 | 430億1388万 | +0.73% |
| 04/17 | 1,514 | 1,529 | 1,509 | 1,509 | -1.18% | 46,800 | 428億4352万 | +0.4% |
| 04/17 | （空売り報告）Citigroup Global Markets Limited 201,250株（0.7%）+0.02% |
| 04/16 | 1,528 | 1,540 | 1,523 | 1,527 | -0.07% | 48,800 | 433億5458万 | +1.66% |
| 04/15 | 1,537 | 1,553 | 1,518 | 1,528 | +0.66% | 65,700 | 433億8297万 | +1.66% |
| 04/15 | （空売り報告）Citigroup Global Markets Limited 193,650株（0.68%）-0.02% |
| 04/14 | 1,519 | 1,526 | 1,508 | 1,518 | +0.53% | 49,300 | 430億9905万 | +1% |
| 04/13 | 1,509 | 1,524 | 1,505 | 1,510 | -0.92% | 56,700 | 428億7192万 | +0.53% |
| 04/13 | （空売り報告）Citigroup Global Markets Limited 201,050株（0.7%）+0.02% |
| 04/10 | 1,554 | 1,558 | 1,517 | 1,524 | -1.17% | 64,900 | 432億6940万 | +1.4% |
| 04/09 | 1,560 | 1,564 | 1,541 | 1,542 | -1.09% | 74,800 | 437億8046万 | +2.66% |
| 04/08 | 1,536 | 1,559 | 1,532 | 1,559 | +2.5% | 112,200 | 442億6312万 | +4% |
| 04/07 | 1,504 | 1,527 | 1,504 | 1,521 | +0.6% | 64,800 | 431億8423万 | +1.54% |
| 04/06 | 1,487 | 1,513 | 1,481 | 1,512 | +0.93% | 72,700 | 429億2870万 | +0.73% |
| 04/03 | 1,497 | 1,511 | 1,486 | 1,498 | +1.01% | 78,900 | 425億3121万 | -0.47% |
| 04/02 | 1,490 | 1,505 | 1,474 | 1,483 | -0.34% | 50,800 | 421億533万 | -1.72% |
| 04/02 | （空売り報告）Citigroup Global Markets Limited 195,350株（0.68%）-0.23% |
| 04/01 | 1,474 | 1,488 | 1,467 | 1,488 | +2.98% | 81,200 | 422億4729万 | -1.72% |
| 03/31 | 1,443 | 1,465 | 1,433 | 1,445 | -0.14% | 90,700 | 410億2644万 | -4.87% |
| 03/30 | 1,431 | 1,455 | 1,420 | 1,447 | -3.21% | 108,000 | 410億8322万 | -5.11% |
| 03/27 | 1,500 | 1,504 | 1,489 | 1,495 | -0.2% | 93,500 | 424億4604万 | -2.35% |
| 03/27 | （空売り報告）Citigroup Global Markets Limited 259,850株（0.91%）+0.02% |
| 03/26 | 1,519 | 1,519 | 1,484 | 1,498 | -1.38% | 59,800 | 425億3121万 | -2.41% |
| 03/25 | 1,522 | 1,527 | 1,511 | 1,519 | +1.81% | 76,100 | 431億2744万 | -1.24% |
| 03/25 | （空売り報告）Citigroup Global Markets Limited 253,650株（0.89%）-0.02% |
| 03/24 | 1,485 | 1,497 | 1,478 | 1,492 | +2.61% | 102,800 | 423億6086万 | -3.18% |
| 03/23 | 1,490 | 1,490 | 1,443 | 1,454 | -4.97% | 158,300 | 412億8196万 | -5.95% |
| 03/23 | （空売り報告）Citigroup Global Markets Limited 259,550株（0.91%）+0.04% |
| 03/19 | 1,501 | 1,530 | 1,483 | 1,530 | +0.53% | 142,300 | 434億3976万 | -1.48% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 248,550株（0.87%）+0.27% |
| 03/18 | 1,500 | 1,522 | 1,491 | 1,522 | +2.42% | 58,400 | 432億1262万 | -2.06% |
| 03/17 | 1,480 | 1,499 | 1,474 | 1,486 | -0.13% | 72,500 | 421億9051万 | -4.62% |
| 03/16 | 1,468 | 1,498 | 1,466 | 1,488 | +0.88% | 85,200 | 422億4729万 | -4.68% |
| 03/16 | （空売り報告）Citigroup Global Markets Limited 170,750株（0.6%）+0.09% |
| 03/13 | 1,479 | 1,491 | 1,475 | 1,475 | -1.4% | 73,600 | 418億7820万 | -5.81% |
| 03/12 | 1,530 | 1,530 | 1,492 | 1,496 | -2.86% | 64,000 | 424億7443万 | -4.71% |
| 03/11 | 1,540 | 1,553 | 1,531 | 1,540 | +0.59% | 77,400 | 437億2368万 | -1.97% |
| 03/10 | 1,516 | 1,538 | 1,510 | 1,531 | +2% | 97,300 | 434億6815万 | -2.55% |
| 03/09 | 1,460 | 1,504 | 1,458 | 1,501 | -2.21% | 170,600 | 426億1639万 | -4.46% |
| 03/06 | （IR情報）14:30 組織変更および人事異動に関するお知らせ |
| 03/06 | 1,502 | 1,537 | 1,498 | 1,535 | +2.13% | 106,000 | 435億8172万 | -2.29% |
| 03/05 | 1,503 | 1,518 | 1,488 | 1,503 | +3.37% | 109,800 | 426億7317万 | -4.33% |
| 03/04 | 1,505 | 1,518 | 1,439 | 1,454 | -5.4% | 186,600 | 412億8196万 | -7.45% |
| 03/03 | 1,587 | 1,587 | 1,535 | 1,537 | -3.76% | 106,200 | 436億3850万 | -2.29% |
| 03/02 | 1,581 | 1,602 | 1,563 | 1,597 | -1.42% | 119,600 | 453億4202万 | +1.53% |
| 02/27 | 1,585 | 1,621 | 1,584 | 1,620 | +2.21% | 132,700 | 459億9504万 | +3.18% |
| 02/26 | 1,608 | 1,610 | 1,581 | 1,585 | -1.37% | 126,800 | 450億132万 | +1.21% |
| 02/26 | （空売り報告）Citigroup Global Markets Limited 145,250株（0.51%）再IN |
| 02/25 | 1,628 | 1,628 | 1,597 | 1,607 | -0.86% | 106,400 | 456億2594万 | +2.88% |
| 02/24 | 1,593 | 1,621 | 1,589 | 1,621 | +1.82% | 124,300 | 460億2343万 | +4.04% |
| 02/20 | 1,593 | 1,595 | 1,579 | 1,592 | -0.75% | 70,800 | 452億6万 | +2.45% |
| 02/19 | 1,577 | 1,608 | 1,567 | 1,604 | +1.78% | 127,700 | 455億4076万 | +3.35% |
| 02/18 | 1,595 | 1,595 | 1,576 | 1,576 | -0.94% | 82,900 | 447億4579万 | +1.74% |
| 02/17 | 1,594 | 1,603 | 1,579 | 1,591 | 0% | 69,700 | 451億7167万 | +2.98% |
| 02/16 | 1,607 | 1,614 | 1,588 | 1,591 | -0.69% | 101,900 | 451億7167万 | +3.24% |
| 02/13 | 1,638 | 1,638 | 1,586 | 1,602 | -2.32% | 149,600 | 454億8398万 | +4.23% |
| 02/12 | 1,614 | 1,660 | 1,591 | 1,640 | +5.13% | 333,600 | 465億6288万 | +7.05% |
| 02/10 | （IR情報）13:00 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）13:00 2026年3月期第3四半期決算補足説明資料 |
| 02/10 | 1,600 | 1,622 | 1,543 | 1,560 | -2.92% | 206,900 | 442億9152万 | +2.3% |
| 02/10 | （空売り報告）Citigroup Global Markets Limited 136,450株（0.48%）-0.04%義務消失 |
| 02/09 | 1,634 | 1,634 | 1,593 | 1,607 | +1.84% | 110,600 | 456億2594万 | +5.58% |
| 02/06 | 1,594 | 1,595 | 1,567 | 1,578 | -1.07% | 45,100 | 448億257万 | +4.09% |
| 02/05 | 1,599 | 1,633 | 1,583 | 1,595 | +1.21% | 160,500 | 452億8524万 | +5.49% |
| 02/04 | 1,533 | 1,588 | 1,533 | 1,576 | +2.8% | 184,000 | 447億4579万 | +4.65% |
| 02/03 | 1,535 | 1,542 | 1,527 | 1,533 | +0.26% | 109,200 | 435億2493万 | +2.13% |
| 02/02 | 1,550 | 1,567 | 1,522 | 1,529 | -0.59% | 131,500 | 434億1136万 | +2.14% |
| 01/30 | 1,510 | 1,538 | 1,504 | 1,538 | +1.85% | 132,000 | 436億6689万 | +2.95% |
| 01/29 | 1,508 | 1,513 | 1,470 | 1,510 | -0.59% | 153,200 | 428億7192万 | +1.34% |
| 01/28 | 1,501 | 1,532 | 1,491 | 1,519 | +0.6% | 168,000 | 431億2744万 | +2.15% |
| 01/27 | 1,505 | 1,515 | 1,492 | 1,510 | -0.07% | 70,400 | 428億7192万 | +1.82% |
| 01/26 | 1,516 | 1,525 | 1,508 | 1,511 | -1.95% | 126,200 | 429億31万 | +2.09% |
| 01/26 | （空売り報告）Citigroup Global Markets Limited 148,650株（0.52%）再IN |
| 01/23 | 1,537 | 1,543 | 1,528 | 1,541 | +1.05% | 95,300 | 437億5207万 | +4.4% |
| 01/22 | 1,501 | 1,526 | 1,500 | 1,525 | +1.6% | 83,800 | 432億9780万 | +3.6% |
| 01/21 | 1,481 | 1,501 | 1,467 | 1,501 | +0.67% | 65,600 | 426億1639万 | +2.18% |
| 01/20 | 1,517 | 1,517 | 1,485 | 1,491 | -1.52% | 48,900 | 423億3247万 | +1.71% |
| 01/19 | 1,524 | 1,530 | 1,502 | 1,514 | -0.66% | 73,900 | 429億8548万 | +3.42% |
| 01/16 | 1,533 | 1,533 | 1,512 | 1,524 | -0.59% | 34,300 | 432億6940万 | +4.31% |
| 01/15 | 1,519 | 1,533 | 1,510 | 1,533 | +0.92% | 47,400 | 435億2493万 | +5.22% |
| 01/14 | 1,496 | 1,519 | 1,492 | 1,519 | +1.81% | 73,300 | 431億2744万 | +4.4% |
| 01/13 | 1,520 | 1,520 | 1,482 | 1,492 | 0% | 72,500 | 423億6086万 | +2.61% |
| 01/09 | 1,477 | 1,500 | 1,477 | 1,492 | +1.02% | 37,600 | 423億6086万 | +2.75% |
| 01/08 | 1,481 | 1,490 | 1,476 | 1,477 | -0.4% | 36,700 | 419億3498万 | +1.86% |
| 01/07 | 1,473 | 1,496 | 1,466 | 1,483 | +0.34% | 44,600 | 421億533万 | +2.28% |
| 01/06 | 1,481 | 1,488 | 1,470 | 1,478 | -0.27% | 59,000 | 419億6337万 | +1.93% |
| 01/05 | 1,468 | 1,482 | 1,462 | 1,482 | +1.93% | 64,500 | 420億7694万 | +2.28% |
| 2025 |
| 12/30 | 1,450 | 1,459 | 1,442 | 1,454 | -2.09% | 65,600 | 412億8196万 | +0.41% |
| 12/29 | 1,448 | 1,485 | 1,446 | 1,485 | +3.2% | 67,800 | 421億6212万 | +2.63% |
| 12/26 | 1,440 | 1,447 | 1,434 | 1,439 | -0.07% | 41,400 | 408億5608万 | -0.42% |
| 12/25 | 1,448 | 1,448 | 1,434 | 1,440 | +0.63% | 40,700 | 408億8448万 | -0.35% |
| 12/24 | 1,455 | 1,455 | 1,430 | 1,431 | -1.31% | 29,700 | 406億2895万 | -0.97% |
| 12/23 | 1,438 | 1,453 | 1,438 | 1,450 | +0.83% | 27,400 | 411億6840万 | +0.35% |
| 12/22 | 1,452 | 1,454 | 1,433 | 1,438 | -0.9% | 70,400 | 408億2769万 | -0.48% |
| 12/19 | 1,421 | 1,451 | 1,421 | 1,451 | +1.9% | 54,300 | 411億9679万 | +0.28% |
| 12/18 | 1,414 | 1,425 | 1,408 | 1,424 | +0.56% | 25,700 | 404億3020万 | -1.79% |
| 12/17 | 1,426 | 1,427 | 1,408 | 1,416 | -0.63% | 45,800 | 402億307万 | -2.55% |
| 12/16 | 1,445 | 1,448 | 1,423 | 1,425 | -1.04% | 39,000 | 404億5860万 | -1.93% |
| 12/15 | 1,434 | 1,445 | 1,423 | 1,440 | +0.21% | 33,000 | 408億8448万 | -0.96% |
| 12/12 | 1,450 | 1,455 | 1,435 | 1,437 | +0.07% | 46,300 | 407億9930万 | -1.1% |
| 12/11 | 1,443 | 1,449 | 1,435 | 1,436 | -0.21% | 36,200 | 407億7091万 | -1.17% |
| 12/10 | 1,450 | 1,450 | 1,434 | 1,439 | +0.7% | 51,000 | 408億5608万 | -0.96% |
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。
