| 2026 |
| 04/01 | 5,553 | 5,553 | 5,418 | 5,519 | +4.7% | 910,000 | 1兆1872億 | -6.46% |
| 03/31 | 5,150 | 5,386 | 5,148 | 5,271 | +0.44% | 1,029,400 | 1兆1338億 | -11.28% |
| 03/30 | 5,141 | 5,248 | 5,100 | 5,248 | -5.29% | 1,134,700 | 1兆1289億 | -12.42% |
| 03/27 | 5,520 | 5,565 | 5,447 | 5,541 | +0.4% | 760,500 | 1兆1919億 | -8.35% |
| 03/26 | 5,590 | 5,636 | 5,460 | 5,519 | -0.22% | 730,800 | 1兆1872億 | -9.24% |
| 03/25 | 5,532 | 5,555 | 5,494 | 5,531 | +2.48% | 720,100 | 1兆1898億 | -9.65% |
| 03/24 | 5,319 | 5,397 | 5,257 | 5,397 | +4.17% | 812,400 | 1兆1609億 | -12.46% |
| 03/23 | 5,132 | 5,259 | 5,082 | 5,181 | -4.62% | 922,200 | 1兆1145億 | -16.58% |
| 03/19 | 5,498 | 5,532 | 5,420 | 5,432 | -5.48% | 1,061,900 | 1兆1685億 | -13.3% |
| 03/18 | 5,696 | 5,747 | 5,632 | 5,747 | +1.95% | 910,000 | 1兆2362億 | -8.91% |
| 03/17 | 5,859 | 5,881 | 5,635 | 5,637 | -2.12% | 796,800 | 1兆2126億 | -11.07% |
| 03/16 | 5,840 | 5,915 | 5,745 | 5,759 | -2.69% | 822,500 | 1兆2388億 | -9.44% |
| 03/16 | （空売り報告）Barclays Bank PLC 1,081,747株（0.5%）新規 |
| 03/13 | 5,873 | 5,953 | 5,850 | 5,918 | -0.92% | 833,600 | 1兆2730億 | -7.15% |
| 03/12 | 6,014 | 6,071 | 5,898 | 5,973 | -2.31% | 784,800 | 1兆2848億 | -6.32% |
| 03/11 | 6,058 | 6,180 | 6,050 | 6,114 | +2.88% | 1,034,200 | 1兆3152億 | -3.87% |
| 03/10 | 5,828 | 5,944 | 5,733 | 5,943 | +6.14% | 1,257,500 | 1兆2784億 | -6.02% |
| 03/09 | 5,664 | 5,708 | 5,440 | 5,599 | -7.06% | 1,379,200 | 1兆2044億 | -10.96% |
| 03/06 | 5,994 | 6,055 | 5,883 | 6,024 | -1.15% | 904,800 | 1兆2958億 | -3.92% |
| 03/05 | 6,234 | 6,327 | 6,058 | 6,094 | +1.77% | 982,600 | 1兆3109億 | -2.2% |
| 03/04 | 6,297 | 6,359 | 5,935 | 5,988 | -7.26% | 1,163,300 | 1兆2881億 | -3.28% |
| 03/03 | 6,799 | 6,835 | 6,457 | 6,457 | -6.41% | 1,089,800 | 1兆3889億 | +4.92% |
| 03/02 | 6,982 | 6,995 | 6,793 | 6,899 | -1.82% | 1,212,400 | 1兆4840億 | +13.02% |
| 02/27 | （IR情報）15:30 代表執行役の異動および新執行体制に関するお知らせ |
| 02/27 | 7,220 | 7,225 | 6,972 | 7,027 | +2.21% | 1,604,900 | 1兆5116億 | +16.42% |
| 02/26 | 6,990 | 7,018 | 6,847 | 6,875 | +1.01% | 1,415,200 | 1兆4789億 | +15.35% |
| 02/25 | 6,750 | 6,855 | 6,676 | 6,806 | +3.84% | 1,198,500 | 1兆4640億 | +15.47% |
| 02/24 | 6,525 | 6,610 | 6,465 | 6,554 | +0.08% | 836,800 | 1兆4098億 | +12.36% |
| 02/20 | 6,639 | 6,648 | 6,503 | 6,549 | -0.56% | 1,254,300 | 1兆4087億 | +13.15% |
| 02/19 | （IR情報）15:30 筆頭株主であるその他の関係会社に関するお知らせ |
| 02/19 | 6,446 | 6,634 | 6,432 | 6,586 | +2.57% | 897,900 | 1兆4167億 | +14.76% |
| 02/18 | 6,545 | 6,579 | 6,405 | 6,421 | -1.8% | 974,900 | 1兆3812億 | +12.91% |
| 02/17 | 6,595 | 6,628 | 6,493 | 6,539 | -0.85% | 620,700 | 1兆4066億 | +16% |
| 02/16 | 6,609 | 6,723 | 6,580 | 6,595 | +0.47% | 937,700 | 1兆4186億 | +18.27% |
| 02/13 | 6,618 | 6,678 | 6,518 | 6,564 | +0.44% | 1,691,600 | 1兆4120億 | +19.13% |
| 02/12 | 6,621 | 6,686 | 6,371 | 6,535 | +0.21% | 1,435,400 | 1兆4057億 | +20.06% |
| 02/10 | 6,517 | 6,555 | 6,475 | 6,521 | +0.32% | 1,373,000 | 1兆4027億 | +21.37% |
| 02/09 | 6,510 | 6,530 | 6,328 | 6,500 | +6% | 2,059,000 | 1兆3982億 | +22.64% |
| 02/06 | 6,135 | 6,146 | 6,002 | 6,132 | -0.1% | 1,093,700 | 1兆3190億 | +17.36% |
| 02/05 | 6,026 | 6,189 | 5,925 | 6,138 | +2.71% | 2,014,200 | 1兆3203億 | +18.86% |
| 02/04 | 5,625 | 5,976 | 5,570 | 5,976 | +7.56% | 2,355,100 | 1兆2855億 | +17.11% |
| 02/03 | 5,359 | 5,567 | 5,283 | 5,556 | +6.46% | 1,655,500 | 1兆1951億 | +10.02% |
| 02/02 | 5,131 | 5,272 | 5,088 | 5,219 | +3.33% | 1,598,300 | 1兆1226億 | +4.09% |
| 01/30 | 4,936 | 5,068 | 4,908 | 5,051 | -1.67% | 2,213,800 | 1兆865億 | +1.2% |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 01/29 | 5,073 | 5,152 | 5,027 | 5,137 | +1.74% | 1,169,700 | 1兆1050億 | +3.24% |
| 01/28 | 5,100 | 5,110 | 5,049 | 5,049 | -1.16% | 779,900 | 1兆861億 | +1.9% |
| 01/27 | 5,056 | 5,142 | 5,043 | 5,108 | +0.93% | 783,000 | 1兆988億 | +3.46% |
| 01/26 | 5,074 | 5,112 | 5,025 | 5,061 | -2.82% | 1,126,300 | 1兆886億 | +2.91% |
| 01/23 | 5,249 | 5,280 | 5,205 | 5,208 | +0.15% | 497,200 | 1兆1203億 | +6.31% |
| 01/22 | 5,223 | 5,249 | 5,178 | 5,200 | +1.5% | 795,600 | 1兆1185億 | +6.69% |
| 01/21 | 5,076 | 5,177 | 5,069 | 5,123 | -1.97% | 715,000 | 1兆1020億 | +5.63% |
| 01/20 | 5,273 | 5,291 | 5,215 | 5,226 | -0.89% | 566,600 | 1兆1241億 | +8.27% |
| 01/19 | 5,349 | 5,359 | 5,200 | 5,273 | -2.73% | 711,300 | 1兆1343億 | +9.81% |
| 01/16 | 5,343 | 5,458 | 5,327 | 5,421 | +1.63% | 939,100 | 1兆1661億 | +13.53% |
| 01/15 | 5,299 | 5,381 | 5,265 | 5,334 | +0.85% | 875,600 | 1兆1474億 | +12.46% |
| 01/14 | 5,195 | 5,306 | 5,178 | 5,289 | +2.52% | 811,900 | 1兆1377億 | +12.15% |
| 01/13 | 5,160 | 5,190 | 5,088 | 5,159 | +2.56% | 936,300 | 1兆1097億 | +9.93% |
| 01/09 | 4,973 | 5,057 | 4,946 | 5,030 | +1.7% | 980,000 | 1兆820億 | +7.66% |
| 01/08 | 4,855 | 4,985 | 4,855 | 4,946 | +1.52% | 1,400,700 | 1兆639億 | +6.25% |
| 01/07 | 4,780 | 4,893 | 4,744 | 4,872 | +1.78% | 764,700 | 1兆480億 | +4.95% |
| 01/06 | 4,760 | 4,814 | 4,755 | 4,787 | +1.85% | 1,005,100 | 1兆297億 | +3.41% |
| 01/05 | 4,750 | 4,752 | 4,653 | 4,700 | +1.51% | 725,700 | 1兆110億 | +1.78% |
| 2025 |
| 12/30 | 4,593 | 4,645 | 4,585 | 4,630 | +0.46% | 700,700 | 9959億8262万 | +0.37% |
| 12/29 | 4,606 | 4,625 | 4,583 | 4,609 | -0.13% | 481,700 | 9914億6521万 | +0.07% |
| 12/26 | 4,645 | 4,652 | 4,612 | 4,615 | -0.65% | 407,900 | 9927億5590万 | +0.28% |
| 12/25 | 4,661 | 4,661 | 4,614 | 4,645 | -0.13% | 362,100 | 9992億935万 | +1.07% |
| 12/24 | 4,683 | 4,683 | 4,621 | 4,651 | +0.02% | 465,100 | 1兆5億 | +1.46% |
| 12/23 | 4,660 | 4,668 | 4,613 | 4,650 | -0.81% | 508,800 | 1兆2億 | +1.62% |
| 12/22 | 4,628 | 4,688 | 4,620 | 4,688 | +1.94% | 726,000 | 1兆84億 | +2.49% |
| 12/19 | 4,553 | 4,599 | 4,552 | 4,599 | -0.22% | 1,235,400 | 9893億1405万 | +0.61% |
| 12/18 | 4,586 | 4,652 | 4,573 | 4,609 | -0.56% | 962,300 | 9914億6521万 | +0.79% |
| 12/17 | 4,610 | 4,650 | 4,561 | 4,635 | +1.4% | 959,400 | 9970億5820万 | +1.36% |
| 12/16 | 4,590 | 4,614 | 4,538 | 4,571 | -0.44% | 883,100 | 9832億9083万 | +0.02% |
| 12/15 | 4,560 | 4,592 | 4,528 | 4,591 | -0.3% | 505,000 | 9875億9313万 | +0.5% |
| 12/12 | 4,582 | 4,639 | 4,555 | 4,605 | +1.21% | 887,700 | 9906億474万 | +0.96% |
| 12/11 | 4,643 | 4,644 | 4,550 | 4,550 | -0.68% | 757,100 | 9787億7342万 | -0.09% |
| 12/10 | 4,631 | 4,681 | 4,581 | 4,581 | -0.84% | 684,500 | 9854億4198万 | +0.75% |
| 12/09 | 4,576 | 4,638 | 4,570 | 4,620 | +0.43% | 654,400 | 9938億3147万 | +1.23% |
| 12/08 | 4,638 | 4,650 | 4,582 | 4,600 | -1.29% | 775,800 | 9895億2917万 | +0.44% |
| 12/05 | 4,699 | 4,707 | 4,639 | 4,660 | -1.21% | 577,800 | 1兆24億 | +1.26% |
| 12/04 | 4,620 | 4,717 | 4,607 | 4,717 | +1.81% | 778,500 | 1兆146億 | +2.06% |
| 12/03 | 4,599 | 4,684 | 4,590 | 4,633 | +0.74% | 820,600 | 9966億2797万 | -0.04% |
| 12/02 | 4,630 | 4,643 | 4,576 | 4,599 | -0.65% | 652,200 | 9893億1405万 | -1.25% |
| 12/01 | 4,633 | 4,656 | 4,588 | 4,629 | +1.85% | 1,134,100 | 9957億6751万 | -0.9% |
| 11/28 | 4,524 | 4,574 | 4,519 | 4,545 | +0.6% | 473,700 | 9776億9784万 | -2.91% |
| 11/27 | 4,573 | 4,585 | 4,516 | 4,518 | -1.05% | 677,600 | 9718億8974万 | -3.77% |
| 11/26 | 4,523 | 4,602 | 4,473 | 4,566 | +2.49% | 1,077,700 | 9822億1526万 | -3.02% |
| 11/25 | 4,560 | 4,573 | 4,454 | 4,455 | -1.31% | 1,109,900 | 9583億3749万 | -5.51% |
| 11/21 | 4,417 | 4,530 | 4,403 | 4,514 | +1.05% | 985,000 | 9710億2928万 | -4.47% |
| 11/20 | 4,411 | 4,475 | 4,382 | 4,467 | +2.9% | 1,250,500 | 9609億1887万 | -5.68% |
| 11/19 | 4,444 | 4,448 | 4,312 | 4,341 | -2.6% | 1,448,600 | 9338億1437万 | -8.55% |
| 11/18 | 4,537 | 4,572 | 4,457 | 4,457 | -3.02% | 908,500 | 9587億6772万 | -6.35% |
| 11/17 | 4,590 | 4,613 | 4,537 | 4,596 | -0.37% | 1,072,500 | 9886億6871万 | -3.59% |
| 11/14 | 4,656 | 4,656 | 4,585 | 4,613 | -1.01% | 1,239,500 | 9923億2567万 | -3.37% |
| 11/13 | 4,605 | 4,672 | 4,585 | 4,660 | +1.3% | 1,023,600 | 1兆24億 | -2.55% |
| 11/12 | 4,557 | 4,612 | 4,546 | 4,600 | +0.94% | 1,213,400 | 9895億2917万 | -3.91% |
| 11/11 | （5%ルール）日立製作所（18.16%） |
| 11/11 | 4,550 | 4,571 | 4,530 | 4,557 | +0.89% | 1,215,900 | 9802億7922万 | -4.94% |
| 11/10 | 4,460 | 4,542 | 4,439 | 4,517 | +2.15% | 1,551,700 | 9716億7462万 | -5.94% |
| 11/07 | 4,390 | 4,427 | 4,347 | 4,422 | -0.29% | 2,633,000 | 9512億3869万 | -8.03% |
| 11/06 | 4,437 | 4,469 | 4,394 | 4,435 | +1.21% | 2,572,700 | 9540億3519万 | -7.89% |
| 11/05 | 4,500 | 4,562 | 4,330 | 4,382 | -12.17% | 6,701,500 | 9426億3409万 | -9.22% |
| 11/04 | （IR情報）16:35 その他の関係会社の異動に関するお知らせ |
| 11/04 | 5,034 | 5,041 | 4,941 | 4,989 | -0.83% | 929,500 | 1兆732億 | +3.1% |
| 10/31 | 5,105 | 5,143 | 5,000 | 5,031 | -2.2% | 856,900 | 1兆822億 | +4.14% |
| 10/28 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/28 | （IR情報）15:30 日立建機はランドクロス株式会社に商号を変更します |
| 10/28 | （空売り報告）Citigroup Global Markets Limited 1,040,394株（0.48%）-0.07%義務消失 |
| 10/27 | （空売り報告）Citigroup Global Markets Limited 1,191,494株（0.55%）-0.06% |
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。
