| 2026 |
| 07/30 | 1,707 | 1,737 | 1,669 | 1,710 | -0.23% | 289,700 | 884億3643万 | +2.46% |
| 07/29 | 1,703 | 1,725 | 1,680 | 1,714 | +1.48% | 92,800 | 886億4330万 | +2.76% |
| 07/28 | 1,730 | 1,732 | 1,683 | 1,689 | -2.65% | 70,400 | 873億5037万 | +1.32% |
| 07/27 | 1,693 | 1,737 | 1,693 | 1,735 | +2.48% | 70,000 | 897億2936万 | +4.02% |
| 07/24 | 1,683 | 1,709 | 1,679 | 1,693 | +0.59% | 53,900 | 875億5724万 | +1.5% |
| 07/23 | 1,670 | 1,694 | 1,650 | 1,683 | +0.96% | 79,300 | 870億4007万 | +0.84% |
| 07/22 | 1,669 | 1,682 | 1,661 | 1,667 | +0.85% | 63,000 | 862億1259万 | -0.12% |
| 07/21 | 1,646 | 1,664 | 1,636 | 1,653 | +1.85% | 53,300 | 854億8855万 | -0.96% |
| 07/17 | 1,657 | 1,657 | 1,616 | 1,623 | -2.05% | 66,400 | 839億3703万 | -2.87% |
| 07/16 | 1,663 | 1,675 | 1,651 | 1,657 | -1.19% | 34,700 | 856億9542万 | -1.02% |
| 07/15 | 1,643 | 1,677 | 1,643 | 1,677 | +2.07% | 37,100 | 867億2976万 | +0.18% |
| 07/14 | 1,652 | 1,667 | 1,643 | 1,643 | -0.54% | 22,700 | 849億7138万 | -1.79% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 313,700株（0.6%）+0.01% |
| 07/13 | 1,687 | 1,705 | 1,649 | 1,652 | -1.02% | 35,300 | 854億3683万 | -1.31% |
| 07/10 | 1,690 | 1,693 | 1,659 | 1,669 | +0.48% | 53,400 | 863億1603万 | -0.36% |
| 07/09 | 1,684 | 1,684 | 1,661 | 1,661 | -1.13% | 47,700 | 859億229万 | -0.95% |
| 07/08 | 1,657 | 1,698 | 1,654 | 1,680 | +1.39% | 85,800 | 868億8492万 | +0.18% |
| 07/08 | （空売り報告）BNP Paribas Financial Markets SNC 319,344株（0.61%）+0.1% |
| 07/07 | 1,680 | 1,706 | 1,652 | 1,657 | -1.37% | 37,700 | 856億9542万 | -1.25% |
| 07/06 | 1,677 | 1,681 | 1,669 | 1,680 | +0.42% | 41,300 | 868億8492万 | +0.12% |
| 07/03 | 1,644 | 1,677 | 1,635 | 1,673 | +1.76% | 66,200 | 865億2290万 | -0.42% |
| 07/03 | （空売り報告）BNP Paribas Financial Markets SNC 266,991株（0.51%）新規 |
| 07/02 | 1,656 | 1,672 | 1,624 | 1,644 | +0.49% | 43,200 | 850億2310万 | -2.32% |
| 07/01 | （IR情報）15:00 (開示事項の経過)三浦電子株式会社の株式の取得(子会社化)完了に関するお知らせ |
| 07/01 | 1,635 | 1,649 | 1,631 | 1,636 | +0.06% | 41,100 | 846億936万 | -3.08% |
| 06/30 | 1,634 | 1,648 | 1,626 | 1,635 | -0.79% | 55,000 | 845億5764万 | -3.48% |
| 06/29 | 1,667 | 1,680 | 1,628 | 1,648 | -1.49% | 70,700 | 852億2997万 | -3.17% |
| 06/26 | 1,665 | 1,697 | 1,665 | 1,673 | +0.06% | 48,900 | 865億2290万 | -2.11% |
| 06/25 | 1,700 | 1,700 | 1,660 | 1,672 | -0.12% | 40,200 | 864億7118万 | -2.39% |
| 06/24 | 1,691 | 1,700 | 1,669 | 1,674 | -1.76% | 44,300 | 865億7461万 | -2.5% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 307,200株（0.59%）-0.01% |
| 06/23 | （IR情報）15:00 三浦電子株式会社の株式の取得(子会社化)に関するお知らせ |
| 06/23 | 1,708 | 1,721 | 1,704 | 1,704 | -0.53% | 54,500 | 881億2613万 | -0.99% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 310,500株（0.6%）+0.04% |
| 06/22 | 1,732 | 1,759 | 1,703 | 1,713 | -1.1% | 51,500 | 885億9158万 | -0.81% |
| 06/19 | 1,720 | 1,754 | 1,720 | 1,732 | +0.99% | 60,300 | 895億7421万 | +0.06% |
| 06/18 | 1,691 | 1,732 | 1,691 | 1,715 | +2.27% | 55,200 | 886億9502万 | -1.27% |
| 06/17 | 1,676 | 1,703 | 1,676 | 1,677 | +0.06% | 41,500 | 867億2976万 | -3.84% |
| 06/16 | 1,702 | 1,702 | 1,665 | 1,676 | -1.64% | 33,200 | 866億7805万 | -4.39% |
| 06/15 | 1,728 | 1,728 | 1,697 | 1,704 | +0.95% | 31,600 | 881億2613万 | -3.18% |
| 06/12 | 1,689 | 1,733 | 1,671 | 1,688 | +1.56% | 79,500 | 872億9865万 | -4.63% |
| 06/11 | 1,652 | 1,676 | 1,630 | 1,662 | +0.61% | 57,600 | 859億5401万 | -6.73% |
| 06/10 | 1,680 | 1,694 | 1,640 | 1,652 | -1.67% | 62,100 | 854億3683万 | -8.02% |
| 06/09 | 1,667 | 1,683 | 1,657 | 1,680 | +0.78% | 60,200 | 868億8492万 | -7.08% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 291,700株（0.56%）-0.06% |
| 06/08 | 1,654 | 1,683 | 1,648 | 1,667 | -2.86% | 64,900 | 862億1259万 | -8.26% |
| 06/05 | 1,690 | 1,728 | 1,676 | 1,716 | +2.57% | 47,800 | 887億4674万 | -6.13% |
| 06/04 | 1,696 | 1,700 | 1,669 | 1,673 | -1.36% | 65,600 | 865億2290万 | -8.83% |
| 06/03 | 1,675 | 1,706 | 1,660 | 1,696 | +1.92% | 60,900 | 877億1239万 | -7.93% |
| 06/02 | 1,700 | 1,700 | 1,648 | 1,664 | -3.37% | 75,100 | 860億5744万 | -9.91% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 324,700株（0.62%）新規 |
| 06/01 | 1,745 | 1,796 | 1,705 | 1,722 | -2.1% | 79,100 | 890億5704万 | -7.12% |
| 05/29 | 1,759 | 1,791 | 1,755 | 1,759 | 0% | 94,200 | 909億7058万 | -5.43% |
| 05/28 | 1,757 | 1,784 | 1,734 | 1,759 | -2.11% | 82,900 | 909億7058万 | -5.63% |
| 05/27 | 1,829 | 1,864 | 1,781 | 1,797 | -2.12% | 91,000 | 929億3583万 | -3.85% |
| 05/26 | 1,816 | 1,870 | 1,796 | 1,836 | +1.1% | 88,900 | 949億5280万 | -1.98% |
| 05/25 | 1,790 | 1,833 | 1,790 | 1,816 | +2.25% | 70,600 | 939億1846万 | -3.25% |
| 05/22 | 1,761 | 1,784 | 1,742 | 1,776 | +0.34% | 33,900 | 918億4977万 | -5.58% |
| 05/21 | 1,786 | 1,790 | 1,758 | 1,770 | -0.17% | 48,600 | 915億3947万 | -6.3% |
| 05/20 | 1,812 | 1,823 | 1,739 | 1,773 | -3.69% | 82,200 | 916億9462万 | -6.49% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 251,991株（0.48%）-0.03%義務消失 |
| 05/19 | 1,841 | 1,882 | 1,826 | 1,841 | +0.99% | 73,400 | 952億1139万 | -3.36% |
| 05/18 | 1,900 | 1,903 | 1,823 | 1,823 | -3.75% | 44,000 | 942億8048万 | -4.65% |
| 05/15 | 1,900 | 1,944 | 1,873 | 1,894 | +0.85% | 58,800 | 979億5240万 | -1.35% |
| 05/14 | 1,900 | 1,906 | 1,863 | 1,878 | -1.16% | 47,000 | 971億2492万 | -2.49% |
| 05/13 | 1,855 | 1,911 | 1,802 | 1,900 | +2.59% | 84,000 | 982億6270万 | -1.66% |
| 05/12 | （IR情報）15:00 2026年12月期第1四半期決算短信[日本基準](非連結) |
| 05/12 | 1,980 | 1,986 | 1,828 | 1,852 | -5.75% | 63,700 | 957億8028万 | -4.34% |
| 05/11 | 1,982 | 1,999 | 1,958 | 1,965 | -0.76% | 55,100 | 1016億2432万 | +1.18% |
| 05/08 | 1,992 | 2,015 | 1,954 | 1,980 | -1.49% | 136,800 | 1024億8万 | +2.01% |
| 05/07 | 1,974 | 2,025 | 1,962 | 2,010 | +3.55% | 74,300 | 1039億5160万 | +3.61% |
| 05/01 | 1,949 | 1,952 | 1,911 | 1,941 | +0.78% | 55,600 | 1003億8311万 | +0.15% |
| 04/30 | 1,905 | 1,951 | 1,905 | 1,926 | -0.36% | 121,900 | 996億735万 | -0.67% |
| 04/28 | 1,901 | 1,933 | 1,900 | 1,933 | +1.68% | 54,000 | 999億6937万 | -0.36% |
| 04/27 | 1,849 | 1,902 | 1,834 | 1,901 | +3.82% | 72,200 | 983億1442万 | -1.86% |
| 04/24 | 1,830 | 1,849 | 1,805 | 1,831 | +0.6% | 49,200 | 946億9422万 | -5.33% |
| 04/23 | 1,831 | 1,850 | 1,743 | 1,820 | -0.98% | 77,200 | 941億2533万 | -6.04% |
| 04/22 | 1,860 | 1,860 | 1,831 | 1,838 | -1.76% | 67,200 | 950億5624万 | -5.31% |
| 04/21 | 1,887 | 1,901 | 1,864 | 1,871 | -0.11% | 40,000 | 967億6290万 | -3.61% |
| 04/20 | 1,891 | 1,899 | 1,858 | 1,873 | -0.11% | 40,400 | 968億6634万 | -3.55% |
| 04/17 | 1,916 | 1,934 | 1,860 | 1,875 | -1.47% | 88,100 | 969億6977万 | -3.25% |
| 04/16 | 1,930 | 1,947 | 1,903 | 1,903 | -1.3% | 41,000 | 984億1786万 | -1.76% |
| 04/15 | 1,934 | 1,966 | 1,928 | 1,928 | +0.16% | 39,100 | 997億1079万 | -0.31% |
| 04/14 | 1,957 | 1,984 | 1,913 | 1,925 | -2.14% | 53,900 | 995億5563万 | -0.26% |
| 04/13 | 1,950 | 1,991 | 1,950 | 1,967 | +1.18% | 55,600 | 1017億2776万 | +2.39% |
| 04/10 | 2,003 | 2,028 | 1,943 | 1,944 | -2.95% | 86,500 | 1005億3826万 | +1.78% |
| 04/09 | 2,019 | 2,057 | 2,003 | 2,003 | -0.89% | 49,500 | 1035億8958万 | +5.37% |
| 04/08 | 2,060 | 2,060 | 2,019 | 2,021 | +0.15% | 68,500 | 1045億2049万 | +7.16% |
| 04/07 | 2,064 | 2,064 | 2,012 | 2,018 | -1.56% | 46,000 | 1043億6533万 | +7.57% |
| 04/06 | 2,050 | 2,086 | 2,035 | 2,050 | +0.89% | 69,500 | 1060億2029万 | +9.63% |
| 04/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 265,573株（0.51%）新規 |
| 04/03 | 1,984 | 2,039 | 1,984 | 2,032 | +2.26% | 67,900 | 1050億8938万 | +9.01% |
| 04/02 | 2,018 | 2,040 | 1,987 | 1,987 | -1% | 57,500 | 1027億6210万 | +7.17% |
| 04/01 | 2,003 | 2,007 | 1,974 | 2,007 | +3.94% | 54,100 | 1037億9645万 | +8.31% |
| 03/31 | 1,953 | 1,985 | 1,905 | 1,931 | -1.53% | 99,800 | 998億6594万 | +4.66% |
| 03/30 | 1,933 | 1,974 | 1,903 | 1,961 | -0.61% | 107,700 | 1014億1745万 | +6.87% |
| 03/27 | 1,968 | 1,997 | 1,950 | 1,973 | +0.25% | 131,100 | 1020億3806万 | +7.99% |
| 03/26 | 1,949 | 1,981 | 1,946 | 1,968 | +0.97% | 91,300 | 1017億7947万 | +8.31% |
| 03/25 | 1,894 | 1,958 | 1,894 | 1,949 | +5.07% | 92,300 | 1007億9685万 | +7.86% |
| 03/24 | 1,892 | 1,892 | 1,851 | 1,855 | +2.2% | 59,800 | 959億3543万 | +3.23% |
| 03/23 | 1,900 | 1,900 | 1,813 | 1,815 | -4.82% | 71,700 | 938億6674万 | +1.34% |
| 03/19 | 1,912 | 1,932 | 1,892 | 1,907 | -0.37% | 96,300 | 986億2472万 | +6.42% |
| 03/18 | （IR情報）10:30 (再訂正・数値データの再訂正)「2025年12月期決算短信〔日本基準〕(非連結)」の一部訂正について |
| 03/18 | 1,875 | 1,930 | 1,875 | 1,914 | +3.13% | 68,200 | 989億8674万 | +7.29% |
| 03/17 | 1,900 | 1,919 | 1,856 | 1,856 | -1.38% | 82,600 | 959億8715万 | +4.74% |
| 03/16 | 1,799 | 1,889 | 1,799 | 1,882 | +5.08% | 145,300 | 973億3179万 | +6.87% |
| 03/13 | （自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2026年2月12日) |
| 03/13 | 1,780 | 1,817 | 1,780 | 1,791 | -2.24% | 64,700 | 926億2553万 | +2.28% |
| 03/12 | 1,833 | 1,863 | 1,812 | 1,832 | -0.22% | 87,900 | 947億4593万 | +5.11% |
| 03/11 | 1,859 | 1,874 | 1,831 | 1,836 | +0.6% | 74,400 | 949億5280万 | +5.94% |
| 03/10 | 1,773 | 1,839 | 1,755 | 1,825 | +7.8% | 189,400 | 943億8391万 | +5.98% |
| 03/09 | 1,668 | 1,693 | 1,628 | 1,693 | -0.59% | 123,700 | 875億5724万 | -1.05% |
| 03/06 | （5%ルール）Zennor Asset Management LLP（5.08%） |
| 03/06 | 1,712 | 1,715 | 1,683 | 1,703 | -0.41% | 54,800 | 880億7441万 | -0.18% |
| 03/05 | 1,680 | 1,753 | 1,680 | 1,710 | +4.27% | 65,700 | 884億3643万 | +0.53% |
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。
