| 2026 |
| 07/30 | 3,480 | 3,591 | 3,435 | 3,512 | -0.93% | 2,929,000 | 1兆4999億 | -17.79% |
| 07/29 | 3,662 | 3,700 | 3,429 | 3,545 | -3.35% | 3,543,700 | 1兆5140億 | -18.09% |
| 07/28 | 3,800 | 3,805 | 3,646 | 3,668 | -5.95% | 3,258,600 | 1兆5665億 | -16.31% |
| 07/27 | 3,879 | 3,917 | 3,814 | 3,900 | +0.54% | 2,310,900 | 1兆6656億 | -12.14% |
| 07/24 | 3,946 | 3,975 | 3,835 | 3,879 | -2.32% | 1,994,000 | 1兆6566億 | -13.18% |
| 07/23 | （5%ルール）野村アセットマネジメント（6.91%）野村證券（0.57%） |
| 07/23 | 3,998 | 4,055 | 3,959 | 3,971 | +0.53% | 2,080,200 | 1兆6959億 | -11.72% |
| 07/22 | 4,000 | 4,085 | 3,933 | 3,950 | +1.23% | 2,882,200 | 1兆6869億 | -12.75% |
| 07/21 | 3,855 | 3,902 | 3,787 | 3,902 | +2.12% | 2,723,900 | 1兆6664億 | -14.32% |
| 07/17 | 3,970 | 3,999 | 3,682 | 3,821 | -6.28% | 4,373,500 | 1兆6318億 | -16.52% |
| 07/16 | 4,102 | 4,192 | 4,071 | 4,077 | -2.58% | 2,795,900 | 1兆7412億 | -11.25% |
| 07/15 | 4,177 | 4,216 | 4,120 | 4,185 | +0.82% | 1,909,100 | 1兆7873億 | -9.08% |
| 07/14 | 4,125 | 4,174 | 4,047 | 4,151 | -0.36% | 3,393,800 | 1兆7728億 | -10% |
| 07/13 | 4,350 | 4,385 | 4,153 | 4,166 | -4.91% | 3,713,200 | 1兆7792億 | -10.06% |
| 07/10 | 4,440 | 4,448 | 4,353 | 4,381 | +0.25% | 2,995,100 | 1兆8710億 | -5.72% |
| 07/09 | 4,422 | 4,449 | 4,307 | 4,370 | +1.13% | 3,138,400 | 1兆8663億 | -6.44% |
| 07/08 | 4,274 | 4,473 | 4,240 | 4,321 | -1.17% | 4,635,500 | 1兆8454億 | -7.97% |
| 07/07 | 4,473 | 4,560 | 4,322 | 4,372 | -2.84% | 5,217,800 | 1兆8671億 | -7.33% |
| 07/06 | 4,918 | 4,918 | 4,477 | 4,500 | -7.18% | 5,090,800 | 1兆9218億 | -4.86% |
| 07/03 | 4,695 | 4,848 | 4,588 | 4,848 | +3.28% | 2,946,700 | 2兆704億 | +2.3% |
| 07/02 | 4,800 | 4,868 | 4,665 | 4,694 | -6.08% | 3,382,500 | 2兆47億 | -0.7% |
| 07/01 | 4,826 | 5,013 | 4,787 | 4,998 | +5.09% | 4,337,400 | 2兆1345億 | +6.09% |
| 06/30 | 4,841 | 4,864 | 4,710 | 4,756 | -0.31% | 2,944,000 | 2兆311億 | +1.62% |
| 06/29 | 4,820 | 4,851 | 4,628 | 4,771 | -0.71% | 2,684,400 | 2兆376億 | +2.34% |
| 06/26 | 5,241 | 5,259 | 4,789 | 4,805 | -8.41% | 4,154,600 | 2兆521億 | +3.56% |
| 06/25 | 5,096 | 5,307 | 5,045 | 5,246 | +6.58% | 4,180,100 | 2兆2404億 | +13.85% |
| 06/24 | 4,885 | 5,085 | 4,842 | 4,922 | -0.12% | 4,720,500 | 2兆1020億 | +8.1% |
| 06/23 | 5,154 | 5,262 | 4,928 | 4,928 | -2.49% | 5,314,900 | 2兆1046億 | +9.39% |
| 06/22 | 4,757 | 5,132 | 4,757 | 5,054 | +9.2% | 5,082,000 | 2兆1584億 | +13.24% |
| 06/19 | （5%ルール）アモーヴァ・アセットマネジメント（3.71%）三井住友トラスト・アセットマネジメント（2.21%）三井住友信託銀行（3.61%） |
| 06/19 | 4,680 | 4,726 | 4,547 | 4,628 | +0.11% | 4,611,300 | 1兆9765億 | +4.85% |
| 06/18 | 4,648 | 4,745 | 4,584 | 4,623 | -2.01% | 4,161,100 | 1兆9743億 | +5.4% |
| 06/17 | 4,618 | 4,720 | 4,553 | 4,718 | +2.17% | 3,190,800 | 2兆149億 | +8.19% |
| 06/16 | 4,570 | 4,723 | 4,516 | 4,618 | +3.17% | 4,167,100 | 1兆9722億 | +6.68% |
| 06/15 | 4,443 | 4,532 | 4,392 | 4,476 | +5.74% | 3,572,000 | 1兆9116億 | +4.43% |
| 06/12 | 4,408 | 4,477 | 4,211 | 4,233 | -1.99% | 4,112,800 | 1兆8078億 | -0.31% |
| 06/11 | 4,162 | 4,338 | 4,090 | 4,319 | -1.75% | 3,900,000 | 1兆8445億 | +2.54% |
| 06/10 | 4,511 | 4,640 | 4,367 | 4,396 | -5.48% | 3,205,000 | 1兆8774億 | +5.42% |
| 06/09 | 4,690 | 4,732 | 4,479 | 4,651 | +2.31% | 3,181,700 | 1兆9863億 | +12.92% |
| 06/08 | 4,714 | 4,733 | 4,480 | 4,546 | -8.97% | 4,165,100 | 1兆9415億 | +12.03% |
| 06/05 | 4,828 | 5,088 | 4,768 | 4,994 | +0.52% | 4,271,400 | 2兆1328億 | +24.91% |
| 06/04 | 4,849 | 5,005 | 4,791 | 4,968 | +1.8% | 2,769,600 | 2兆1217億 | +26.67% |
| 06/03 | 4,809 | 4,967 | 4,766 | 4,880 | +4.39% | 3,795,400 | 2兆841億 | +26.89% |
| 06/02 | 4,651 | 4,740 | 4,452 | 4,675 | -0.97% | 3,912,700 | 1兆9966億 | +23.94% |
| 06/01 | 4,576 | 4,738 | 4,532 | 4,721 | +3.49% | 3,650,800 | 2兆162億 | +27.28% |
| 05/29 | 4,433 | 4,617 | 4,433 | 4,562 | +6.69% | 5,338,600 | 1兆9483億 | +25.16% |
| 05/28 | 4,166 | 4,328 | 4,152 | 4,276 | +1.04% | 2,061,300 | 1兆8261億 | +19.24% |
| 05/27 | 4,247 | 4,393 | 4,211 | 4,232 | -1.97% | 2,314,900 | 1兆8074億 | +19.78% |
| 05/26 | 4,219 | 4,335 | 4,156 | 4,317 | +2.27% | 2,538,700 | 1兆8437億 | +23.87% |
| 05/25 | 4,060 | 4,246 | 4,002 | 4,221 | +5.74% | 2,539,800 | 1兆8027億 | +23.2% |
| 05/22 | 3,940 | 4,057 | 3,932 | 3,992 | +2.97% | 2,298,900 | 1兆7049億 | +18.35% |
| 05/21 | 3,799 | 3,944 | 3,731 | 3,877 | +3.94% | 2,440,900 | 1兆6557億 | +16.53% |
| 05/21 | （空売り報告）Barclays Bank PLC 2,011,638株（0.47%）-0.04%義務消失 |
| 05/20 | 3,869 | 3,898 | 3,682 | 3,730 | -3.82% | 2,528,700 | 1兆5930億 | +13.51% |
| 05/19 | 3,800 | 3,882 | 3,791 | 3,878 | +1.65% | 2,137,400 | 1兆6562億 | +19.47% |
| 05/18 | 3,955 | 3,990 | 3,799 | 3,815 | -3.27% | 3,076,500 | 1兆6293億 | +19.18% |
| 05/15 | 4,005 | 4,087 | 3,904 | 3,944 | -0.85% | 3,164,100 | 1兆6844億 | +25.05% |
| 05/14 | 3,950 | 4,088 | 3,912 | 3,978 | +1.64% | 4,083,300 | 1兆6989億 | +28.32% |
| 05/13 | 3,636 | 3,915 | 3,610 | 3,914 | +9.76% | 5,903,700 | 1兆6715億 | +28.54% |
| 05/12 | （IR情報）16:00 2026年3月期決算説明会資料 |
| 05/12 | （IR情報）16:00 当社による事業譲受に関するお知らせ |
| 05/12 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 05/12 | （IR情報）15:30 人事異動のお知らせ |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/12 | 3,527 | 3,604 | 3,487 | 3,566 | +3.12% | 4,164,300 | 1兆5229億 | +19.22% |
| 05/11 | （IR情報）17:00 2026年3月期通期連結業績予想の修正、金融収益の計上及び通期個別実績見込値と前年実績値との差異に関するお知らせ |
| 05/11 | 3,436 | 3,458 | 3,323 | 3,458 | +2.31% | 2,485,800 | 1兆4768億 | +17.02% |
| 05/08 | 3,300 | 3,384 | 3,252 | 3,380 | +2.74% | 3,109,800 | 1兆4435億 | +15.83% |
| 05/07 | 3,178 | 3,319 | 3,129 | 3,290 | +5.86% | 3,393,700 | 1兆4050億 | +13.92% |
| 05/01 | 3,138 | 3,152 | 3,071 | 3,108 | -0.51% | 1,751,000 | 1兆3273億 | +8.48% |
| 04/30 | 3,079 | 3,150 | 3,073 | 3,124 | +2.12% | 2,720,400 | 1兆3341億 | +9.61% |
| 04/28 | 3,123 | 3,124 | 3,037 | 3,059 | -0.46% | 1,935,600 | 1兆3064億 | +7.9% |
| 04/27 | 3,120 | 3,150 | 3,062 | 3,073 | -0.42% | 2,073,000 | 1兆3124億 | +9.05% |
| 04/24 | 3,060 | 3,100 | 3,046 | 3,086 | +1.95% | 1,633,500 | 1兆3179億 | +10.33% |
| 04/23 | 3,110 | 3,130 | 2,993 | 3,027 | -2.23% | 1,851,200 | 1兆2927億 | +8.88% |
| 04/23 | （空売り報告）Barclays Capital Securities Ltd 2,061,858株（0.48%）-0.11%義務消失 |
| 04/22 | 3,106 | 3,149 | 3,063 | 3,096 | -1.02% | 1,569,700 | 1兆3222億 | +11.73% |
| 04/21 | 3,112 | 3,135 | 3,084 | 3,128 | +1.16% | 1,614,700 | 1兆3359億 | +13.5% |
| 04/20 | 3,034 | 3,120 | 3,025 | 3,092 | +4.81% | 2,611,900 | 1兆3205億 | +12.85% |
| 04/17 | 3,000 | 3,009 | 2,950 | 2,950 | -2.03% | 2,005,700 | 1兆2598億 | +8.18% |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 2,521,958株（0.59%）-0.03% |
| 04/16 | 2,908 | 3,033 | 2,906 | 3,011 | +5.13% | 3,963,000 | 1兆2859億 | +10.58% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 2,683,058株（0.62%）+0.04% |
| 04/15 | 2,879 | 2,899 | 2,835 | 2,864 | -0.31% | 1,918,900 | 1兆2231億 | +5.45% |
| 04/14 | 2,910 | 2,919 | 2,849 | 2,873 | +0.35% | 2,206,500 | 1兆2270億 | +5.82% |
| 04/14 | （空売り報告）JPM Securities Japan Co Ltd. 2,068,290株（0.48%）-0.04%義務消失 |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 2,483,558株（0.58%）-0.03% |
| 04/13 | 2,831 | 2,906 | 2,812 | 2,863 | +0.6% | 2,234,000 | 1兆2227億 | +5.61% |
| 04/13 | （空売り報告）JPM Securities Japan Co Ltd. 2,252,670株（0.52%）再IN |
| 04/10 | 2,735 | 2,883 | 2,730 | 2,846 | +4.17% | 3,069,300 | 1兆2154億 | +4.83% |
| 04/10 | （空売り報告）JPM Securities Japan Co Ltd. 2,090,770株（0.48%）-0.08%義務消失 |
| 04/09 | 2,782 | 2,785 | 2,724 | 2,732 | -0.73% | 1,837,700 | 1兆1667億 | +0.4% |
| 04/08 | 2,795 | 2,797 | 2,726 | 2,752 | +4.76% | 2,347,500 | 1兆1753億 | +0.84% |
| 04/07 | 2,625 | 2,648 | 2,602 | 2,627 | +0.81% | 1,607,200 | 1兆1219億 | -4.19% |
| 04/07 | （空売り報告）JPM Securities Japan Co Ltd. 2,429,781株（0.56%）再IN |
| 04/06 | 2,597 | 2,634 | 2,591 | 2,606 | +0.62% | 1,586,400 | 1兆1129億 | -5.92% |
| 04/03 | 2,590 | 2,632 | 2,576 | 2,590 | +0.58% | 1,804,900 | 1兆1061億 | -7.53% |
| 04/02 | 2,700 | 2,715 | 2,569 | 2,575 | -3.49% | 1,732,200 | 1兆997億 | -8.91% |
| 04/01 | 2,685 | 2,685 | 2,620 | 2,668 | +5.25% | 1,760,100 | 1兆1394億 | -6.55% |
| 03/31 | （IR情報）14:30 Minebea Intec France S.A.S.のトラックスケールおよびサービス事業の売却に向けたプット・オプション受領と協議開始のお知らせ |
| 03/31 | 2,547 | 2,619 | 2,535 | 2,535 | -3.1% | 2,335,500 | 1兆826億 | -12.01% |
| 03/30 | 2,577 | 2,616 | 2,536 | 2,616 | -3.89% | 1,700,900 | 1兆1172億 | -10.16% |
| 03/30 | （空売り報告）Barclays Capital Securities Ltd 2,639,197株（0.61%）+0.02% |
| 03/27 | 2,687 | 2,727 | 2,666 | 2,722 | -0.91% | 1,775,100 | 1兆1625億 | -7.48% |
| 03/27 | （空売り報告）Barclays Capital Securities Ltd 2,539,697株（0.59%）-0.07% |
| 03/26 | 2,760 | 2,774 | 2,721 | 2,747 | +0.55% | 1,818,900 | 1兆1731億 | -7.45% |
| 03/25 | 2,690 | 2,732 | 2,668 | 2,732 | +3.48% | 2,497,700 | 1兆1667億 | -8.78% |
| 03/24 | 2,650 | 2,661 | 2,588 | 2,640 | +3.9% | 1,971,000 | 1兆1274億 | -12.67% |
| 03/23 | 2,560 | 2,578 | 2,518 | 2,541 | -5.04% | 3,565,100 | 1兆852億 | -16.85% |
| 03/19 | 2,725 | 2,740 | 2,676 | 2,676 | -4.5% | 2,399,600 | 1兆1428億 | -13.51% |
| 03/18 | 2,747 | 2,805 | 2,735 | 2,802 | +3.36% | 1,752,700 | 1兆1966億 | -10.36% |
| 03/17 | 2,756 | 2,761 | 2,711 | 2,711 | -0.29% | 1,768,200 | 1兆1578億 | -14.02% |
| 03/16 | 2,731 | 2,760 | 2,677 | 2,719 | -2.09% | 2,573,200 | 1兆1612億 | -14.36% |
| 03/16 | （空売り報告）Barclays Capital Securities Ltd 2,855,196株（0.66%）-0.06% |
| 03/13 | 2,747 | 2,801 | 2,747 | 2,777 | -2.29% | 2,489,000 | 1兆1860億 | -13.27% |
| 03/12 | 2,835 | 2,868 | 2,792 | 2,842 | 0% | 2,365,700 | 1兆2137億 | -11.88% |
| 03/11 | 2,882 | 2,910 | 2,834 | 2,842 | +0.35% | 2,068,400 | 1兆2137億 | -12.31% |
| 03/10 | 2,830 | 2,873 | 2,804 | 2,832 | +2.16% | 2,122,700 | 1兆2094億 | -12.97% |
| 03/10 | （空売り報告）Barclays Capital Securities Ltd 3,098,680株（0.72%）+0.04% |
| 03/09 | 2,751 | 2,772 | 2,652 | 2,772 | -6.67% | 2,799,300 | 1兆1838億 | -15.13% |
| 03/09 | （空売り報告）Barclays Capital Securities Ltd 2,905,629株（0.68%）-0.04% |
| 03/06 | 2,950 | 3,005 | 2,932 | 2,970 | -1% | 2,705,600 | 1兆2684億 | -9.45% |
| 03/06 | （空売り報告）Barclays Capital Securities Ltd 3,080,518株（0.72%）+0.05% |
| 03/05 | 3,021 | 3,062 | 2,965 | 3,000 | +2.7% | 2,118,000 | 1兆2812億 | -8.73% |
| 02/27 | （空売り報告）Barclays Bank PLC 2,184,138株（0.51%）再IN |
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。
