| 2026 |
| 09/11 | 5,555 | 5,633 | 5,481 | 5,633 | -0.84% | 1,227,400 | 1兆2117億 | -1.8% |
| 09/10 | 5,782 | 5,783 | 5,633 | 5,681 | -2.24% | 1,168,300 | 1兆2220億 | -0.96% |
| 09/09 | 5,740 | 5,849 | 5,716 | 5,811 | +1.06% | 1,044,100 | 1兆2500億 | +1.45% |
| 09/08 | 5,980 | 6,031 | 5,750 | 5,750 | -4.58% | 1,267,000 | 1兆2369億 | +0.74% |
| 09/07 | （5%ルール）野村證券（0.4%）野村アセットマネジメント（6.24%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.78%） |
| 09/07 | 6,003 | 6,153 | 5,986 | 6,026 | +0.82% | 1,129,600 | 1兆2962億 | +5.94% |
| 09/04 | （IR情報）16:00 自己株式の取得状況に関するお知らせ(会社法459条第1項の規定による定款の定めに基づく自己株式の取得) |
| 09/04 | 6,030 | 6,080 | 5,912 | 5,977 | -0.88% | 1,174,800 | 1兆2857億 | +5.54% |
| 09/03 | 5,900 | 6,099 | 5,870 | 6,030 | +3.72% | 2,153,100 | 1兆2971億 | +6.76% |
| 09/02 | 5,804 | 5,876 | 5,727 | 5,814 | -2.02% | 1,506,900 | 1兆2506億 | +3.25% |
| 09/01 | 5,735 | 5,947 | 5,694 | 5,934 | +3.47% | 1,542,800 | 1兆2764億 | +5.66% |
| 08/31 | 5,780 | 5,804 | 5,669 | 5,735 | -1.53% | 2,025,300 | 1兆2336億 | +2.3% |
| 08/28 | （5%ルール）シトラスインベストメント（7.32%）HCJⅠ HD（25.7%） |
| 08/28 | 5,762 | 5,824 | 5,721 | 5,824 | +0.09% | 2,321,200 | 1兆2528億 | +4.19% |
| 08/27 | 5,907 | 5,949 | 5,807 | 5,819 | -0.41% | 1,885,900 | 1兆2517億 | +4.4% |
| 08/26 | 5,941 | 5,985 | 5,812 | 5,843 | -1.57% | 1,787,800 | 1兆2569億 | +5.22% |
| 08/25 | （5%ルール）日立製作所（0%） |
| 08/25 | 5,964 | 6,010 | 5,894 | 5,936 | -1.15% | 2,611,300 | 1兆2769億 | +7.38% |
| 08/24 | 5,715 | 6,043 | 5,673 | 6,005 | +6.4% | 6,328,700 | 1兆2917億 | +9.28% |
| 08/21 | 5,594 | 5,683 | 5,504 | 5,644 | +0.14% | 2,551,600 | 1兆2141億 | +3.26% |
| 08/20 | 5,542 | 5,717 | 5,487 | 5,636 | +3.99% | 5,663,100 | 1兆2123億 | +3.41% |
| 08/19 | （IR情報）16:00 主要株主の異動に関するお知らせ |
| 08/19 | （IR情報）16:00 子会社の商号変更に関するお知らせ |
| 08/19 | 5,290 | 5,457 | 5,275 | 5,420 | -1.28% | 7,744,200 | 1兆1659億 | -0.26% |
| 08/19 | （IR情報）8:30 自己株式取得に係る事項の決定に関するお知らせ |
| 08/19 | （IR情報）8:30 主要株主の異動の予定に関するお知らせ |
| 08/18 | 5,443 | 5,512 | 5,403 | 5,490 | +1.86% | 1,614,600 | 1兆1809億 | +1.22% |
| 08/17 | 5,560 | 5,591 | 5,390 | 5,390 | -2.99% | 2,231,800 | 1兆1594億 | -0.46% |
| 08/14 | 5,619 | 5,643 | 5,535 | 5,556 | -0.43% | 1,739,200 | 1兆1951億 | +2.74% |
| 08/13 | 5,684 | 5,722 | 5,524 | 5,580 | -1.83% | 1,637,200 | 1兆2003億 | +3.37% |
| 08/12 | 5,780 | 5,787 | 5,633 | 5,684 | +1.86% | 1,296,800 | 1兆2227億 | +5.43% |
| 08/10 | 5,623 | 5,651 | 5,560 | 5,580 | -0.52% | 1,092,300 | 1兆2003億 | +3.7% |
| 08/07 | 5,606 | 5,647 | 5,562 | 5,609 | -0.5% | 882,800 | 1兆2065億 | +4.41% |
| 08/06 | 5,422 | 5,652 | 5,406 | 5,637 | +2.85% | 1,146,400 | 1兆2126億 | +5.25% |
| 08/05 | 5,318 | 5,487 | 5,312 | 5,481 | +3.32% | 1,761,500 | 1兆1790億 | +2.66% |
| 08/04 | 5,252 | 5,377 | 5,243 | 5,305 | +1.16% | 1,844,400 | 1兆1411億 | -0.47% |
| 08/03 | 5,449 | 5,486 | 5,209 | 5,244 | -2.78% | 2,607,600 | 1兆1280億 | -1.58% |
| 07/31 | 5,361 | 5,451 | 5,233 | 5,394 | -3.64% | 3,270,300 | 1兆1603億 | +1.14% |
| 07/30 | （IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 07/30 | 5,624 | 5,691 | 5,543 | 5,598 | -0.27% | 1,425,400 | 1兆2042億 | +5.07% |
| 07/29 | 5,450 | 5,768 | 5,333 | 5,613 | +3.22% | 2,626,700 | 1兆2074億 | +5.59% |
| 07/28 | 5,652 | 5,653 | 5,400 | 5,438 | -4.26% | 1,106,400 | 1兆1697億 | +2.53% |
| 07/27 | 5,415 | 5,680 | 5,399 | 5,680 | +6.13% | 1,424,600 | 1兆2218億 | +7.11% |
| 07/24 | 5,356 | 5,401 | 5,322 | 5,352 | -1.16% | 824,900 | 1兆1512億 | +1.13% |
| 07/23 | 5,281 | 5,442 | 5,269 | 5,415 | +2.29% | 831,600 | 1兆1648億 | +2.25% |
| 07/22 | 5,324 | 5,375 | 5,269 | 5,294 | +1.67% | 1,162,600 | 1兆1388億 | -0.04% |
| 07/21 | 5,102 | 5,227 | 5,080 | 5,207 | +1.82% | 698,700 | 1兆1201億 | -1.77% |
| 07/17 | 5,250 | 5,287 | 5,042 | 5,114 | -3.27% | 845,400 | 1兆1000億 | -3.78% |
| 07/16 | 5,257 | 5,335 | 5,251 | 5,287 | +0.72% | 595,600 | 1兆1373億 | -0.68% |
| 07/15 | 5,307 | 5,341 | 5,189 | 5,249 | +0.38% | 648,100 | 1兆1291億 | -1.28% |
| 07/14 | 5,238 | 5,283 | 5,171 | 5,229 | +0.93% | 687,500 | 1兆1248億 | -1.67% |
| 07/13 | 5,329 | 5,339 | 5,136 | 5,181 | -1.26% | 583,900 | 1兆1145億 | -2.61% |
| 07/10 | 5,267 | 5,302 | 5,217 | 5,247 | +0.36% | 677,100 | 1兆1287億 | -1.43% |
| 07/09 | 5,251 | 5,300 | 5,228 | 5,228 | -1.23% | 675,500 | 1兆1246億 | -1.91% |
| 07/08 | 5,368 | 5,405 | 5,284 | 5,293 | -2.07% | 826,000 | 1兆1386億 | -0.77% |
| 07/07 | 5,469 | 5,486 | 5,353 | 5,405 | -0.88% | 812,200 | 1兆1626億 | +1.26% |
| 07/06 | 5,407 | 5,523 | 5,384 | 5,453 | +1.89% | 586,700 | 1兆1730億 | +2.4% |
| 07/03 | 5,268 | 5,360 | 5,207 | 5,352 | +2.8% | 753,900 | 1兆1512億 | +0.77% |
| 07/02 | 5,164 | 5,288 | 5,133 | 5,206 | 0% | 1,111,500 | 1兆1198億 | -1.87% |
| 07/01 | 5,296 | 5,331 | 5,193 | 5,206 | -0.91% | 776,600 | 1兆1198億 | -1.88% |
| 06/30 | （IR情報）17:00 支配株主等(その他の関係会社)に関する事項について |
| 06/30 | 5,333 | 5,368 | 5,218 | 5,254 | -0.32% | 909,500 | 1兆1302億 | -1% |
| 06/29 | 5,314 | 5,364 | 5,212 | 5,271 | -1.42% | 831,300 | 1兆1338億 | -0.55% |
| 06/26 | 5,282 | 5,369 | 5,273 | 5,347 | +1.25% | 645,900 | 1兆1502億 | +1.04% |
| 06/25 | 5,387 | 5,404 | 5,280 | 5,281 | -0.11% | 762,000 | 1兆1360億 | +0.08% |
| 06/24 | 5,301 | 5,345 | 5,249 | 5,287 | -0.81% | 569,300 | 1兆1373億 | +0.42% |
| 06/24 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.57%義務消失 |
| 06/23 | 5,491 | 5,498 | 5,330 | 5,330 | -1.55% | 821,000 | 1兆1465億 | +1.52% |
| 06/22 | 5,308 | 5,422 | 5,307 | 5,414 | +0.11% | 699,800 | 1兆1646億 | +3.34% |
| 06/19 | 5,461 | 5,486 | 5,380 | 5,408 | -0.57% | 958,700 | 1兆1633億 | +3.5% |
| 06/18 | 5,423 | 5,465 | 5,353 | 5,439 | +0.41% | 978,800 | 1兆1700億 | +4.26% |
| 06/17 | 5,350 | 5,436 | 5,306 | 5,417 | -0.04% | 1,061,100 | 1兆1652億 | +3.93% |
| 06/16 | 5,574 | 5,596 | 5,395 | 5,419 | -2.52% | 546,300 | 1兆1657億 | +4.07% |
| 06/15 | 5,430 | 5,600 | 5,414 | 5,559 | +4.83% | 816,700 | 1兆1958億 | +6.74% |
| 06/12 | 5,317 | 5,339 | 5,191 | 5,303 | +2.97% | 1,125,300 | 1兆1407億 | +1.75% |
| 06/11 | 5,108 | 5,177 | 5,034 | 5,150 | -2.22% | 968,000 | 1兆1078億 | -1.47% |
| 06/10 | 5,250 | 5,339 | 5,196 | 5,267 | -0.45% | 1,117,000 | 1兆1330億 | +0.48% |
| 06/09 | 5,323 | 5,389 | 5,235 | 5,291 | +0.84% | 854,200 | 1兆1381億 | +0.72% |
| 06/08 | 5,315 | 5,324 | 5,177 | 5,247 | -3.1% | 959,500 | 1兆1287億 | -0.27% |
| 06/05 | 5,431 | 5,462 | 5,340 | 5,415 | +1.42% | 1,076,700 | 1兆1648億 | +2.63% |
| 06/05 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,232,779株（0.57%）再IN |
| 06/04 | 5,343 | 5,413 | 5,273 | 5,339 | -0.85% | 713,000 | 1兆1484億 | +1.17% |
| 06/03 | 5,165 | 5,415 | 5,139 | 5,385 | +5.71% | 1,194,600 | 1兆1583億 | +1.97% |
| 06/02 | 4,975 | 5,152 | 4,890 | 5,094 | -0.12% | 1,222,500 | 1兆957億 | -3.61% |
| 06/01 | 5,119 | 5,154 | 5,074 | 5,100 | -1.9% | 926,200 | 1兆970億 | -3.72% |
| 05/29 | 5,151 | 5,278 | 5,142 | 5,199 | -0.55% | 1,575,900 | 1兆1183億 | -2.15% |
| 05/28 | 5,236 | 5,280 | 5,109 | 5,228 | +0.11% | 1,163,100 | 1兆1246億 | -1.77% |
| 05/27 | 5,199 | 5,340 | 5,172 | 5,222 | +2.41% | 2,016,800 | 1兆1233億 | -1.99% |
| 05/26 | 5,058 | 5,130 | 5,045 | 5,099 | +0.99% | 1,010,900 | 1兆968億 | -4.53% |
| 05/25 | （IR情報）15:30 商号変更及び商号変更等に伴う定款一部変更に関するお知らせ |
| 05/25 | （IR情報）15:30 剰余金の配当(期末配当)に関するお知らせ |
| 05/25 | 5,052 | 5,067 | 4,991 | 5,049 | +1.34% | 1,999,200 | 1兆861億 | -5.87% |
| 05/22 | 4,986 | 5,034 | 4,960 | 4,982 | -0.1% | 1,186,500 | 1兆717億 | -7.54% |
| 05/21 | 4,982 | 5,032 | 4,939 | 4,987 | +1.53% | 944,400 | 1兆727億 | -7.9% |
| 05/20 | 5,003 | 5,038 | 4,882 | 4,912 | -2.85% | 1,732,000 | 1兆566億 | -9.77% |
| 05/19 | （5%ルール）日立製作所（9.98%） |
| 05/19 | 5,170 | 5,178 | 5,001 | 5,056 | +0.08% | 1,085,100 | 1兆876億 | -7.65% |
| 05/18 | 5,247 | 5,274 | 5,052 | 5,052 | -3.33% | 2,053,400 | 1兆867億 | -8.16% |
| 05/15 | 5,300 | 5,337 | 5,205 | 5,226 | -1.41% | 1,570,800 | 1兆1241億 | -5.19% |
| 05/14 | 5,359 | 5,420 | 5,298 | 5,301 | +0.21% | 2,341,200 | 1兆1403億 | -3.93% |
| 05/13 | 5,143 | 5,326 | 5,143 | 5,290 | -2.81% | 4,500,300 | 1兆1379億 | -4.22% |
| 05/12 | 5,674 | 5,765 | 5,180 | 5,443 | -4.07% | 1,624,900 | 1兆1708億 | -1.54% |
| 05/11 | 5,676 | 5,701 | 5,607 | 5,674 | -0.09% | 940,900 | 1兆2205億 | +2.59% |
| 05/08 | 5,538 | 5,718 | 5,494 | 5,679 | +2.86% | 1,532,800 | 1兆2216億 | +2.97% |
| 05/07 | 5,720 | 5,723 | 5,407 | 5,521 | -0.36% | 1,493,800 | 1兆1876億 | +0.44% |
| 05/01 | 5,450 | 5,568 | 5,419 | 5,541 | +1.26% | 751,400 | 1兆1919億 | +0.78% |
| 04/30 | 5,619 | 5,653 | 5,422 | 5,472 | -3.05% | 1,517,800 | 1兆1771億 | -0.45% |
| 04/28 | 5,532 | 5,688 | 5,485 | 5,644 | +3.9% | 1,474,700 | 1兆2141億 | +2.62% |
| 04/27 | 5,243 | 5,658 | 5,223 | 5,432 | -0.2% | 1,690,900 | 1兆1685億 | -1.06% |
| 04/24 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 04/24 | （IR情報）15:30 2026年3月期通期決算における個別業績の決算値と前事業年度の実績値との差異に関するお知らせ |
| 04/24 | （IR情報）15:30 取締役候補者について |
| 04/24 | 5,567 | 5,570 | 5,398 | 5,443 | -0.86% | 1,031,600 | 1兆1708億 | -0.68% |
| 04/23 | 5,465 | 5,567 | 5,419 | 5,490 | +1.89% | 1,166,000 | 1兆1809億 | +0.2% |
| 04/22 | （5%ルール）シトラスインベストメント（7.32%）HCJⅠ HD（25.7%） |
| 04/22 | 5,485 | 5,505 | 5,361 | 5,388 | -1.98% | 572,900 | 1兆1590億 | -1.86% |
| 04/21 | 5,484 | 5,539 | 5,428 | 5,497 | +1.23% | 690,100 | 1兆1824億 | -0.04% |
| 04/20 | 5,460 | 5,470 | 5,420 | 5,430 | +1.21% | 760,600 | 1兆1680億 | -1.45% |
| 04/17 | 5,500 | 5,502 | 5,365 | 5,365 | -3.33% | 1,311,700 | 1兆1540億 | -2.97% |
| 04/13 | （空売り報告）Barclays Bank PLC 736,139株（0.34%）-0.16%義務消失 |
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。
