| 2026 |
| 03/06 | 5,806 | 6,338 | 5,632 | 6,235 | +6.13% | 7,696,000 | 1兆4846億 | -0.27% |
| 03/05 | 5,971 | 6,005 | 5,723 | 5,875 | +2.35% | 3,322,400 | 1兆3989億 | -6.48% |
| 03/04 | 5,874 | 6,034 | 5,550 | 5,740 | -7.33% | 3,640,800 | 1兆3667億 | -9.15% |
| 03/03 | 6,422 | 6,630 | 6,122 | 6,194 | -2.02% | 2,854,800 | 1兆4748億 | -2.27% |
| 03/02 | 6,264 | 6,370 | 6,216 | 6,322 | -2.2% | 2,692,700 | 1兆5053億 | -0.52% |
| 02/27 | 6,400 | 6,494 | 6,294 | 6,464 | -2.28% | 3,015,800 | 1兆5391億 | +1.41% |
| 02/26 | 6,468 | 6,630 | 6,436 | 6,615 | +3.07% | 3,181,900 | 1兆5751億 | +3.67% |
| 02/25 | 6,550 | 6,709 | 6,364 | 6,418 | +0.71% | 3,910,400 | 1兆5282億 | +0.9% |
| 02/24 | 6,571 | 6,590 | 6,330 | 6,373 | +0.03% | 3,612,100 | 1兆5175億 | +0.36% |
| 02/20 | 6,114 | 6,447 | 6,070 | 6,371 | +3.54% | 3,729,200 | 1兆5170億 | +0.46% |
| 02/19 | 6,035 | 6,244 | 6,008 | 6,153 | +3.67% | 3,149,800 | 1兆4651億 | -2.9% |
| 02/18 | 6,049 | 6,052 | 5,825 | 5,935 | -0.29% | 2,461,900 | 1兆4132億 | -6.34% |
| 02/17 | 6,007 | 6,094 | 5,833 | 5,952 | -1.9% | 3,138,500 | 1兆4172億 | -6.06% |
| 02/16 | 6,475 | 6,475 | 6,025 | 6,067 | -4.83% | 4,288,500 | 1兆4446億 | -4.26% |
| 02/13 | 6,774 | 6,799 | 6,242 | 6,375 | +0.02% | 6,417,800 | 1兆5179億 | +0.66% |
| 02/12 | （IR情報）14:30 2026年3月期第3四半期(2025年4月～12月)決算説明資料 |
| 02/12 | （IR情報）14:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/12 | 6,266 | 6,759 | 6,107 | 6,374 | +2.1% | 12,724,900 | 1兆5177億 | +0.76% |
| 02/10 | 6,500 | 6,500 | 6,217 | 6,243 | -2.61% | 3,274,100 | 1兆4865億 | -0.97% |
| 02/09 | 6,399 | 6,478 | 6,173 | 6,410 | +6.18% | 3,939,800 | 1兆5263億 | +1.88% |
| 02/06 | （5%ルール）アプライド・マテリアルズ・ヨーロッパ・ビー・ヴィー（4.98%） |
| 02/06 | 6,051 | 6,218 | 5,931 | 6,037 | -1.03% | 3,743,400 | 1兆4375億 | -3.49% |
| 02/05 | 6,195 | 6,400 | 5,990 | 6,100 | -4.07% | 4,508,000 | 1兆4525億 | -2.2% |
| 02/04 | 6,233 | 6,391 | 6,157 | 6,359 | -2.02% | 3,953,500 | 1兆5141億 | +2.2% |
| 02/03 | 6,394 | 6,520 | 6,360 | 6,490 | +7.41% | 4,491,100 | 1兆5453億 | +4.97% |
| 02/02 | （IR情報）15:00 主要株主の異動に関するお知らせ |
| 02/02 | 6,200 | 6,348 | 5,962 | 6,042 | -5.59% | 7,390,700 | 1兆4386億 | -1.45% |
| 01/30 | 6,451 | 6,538 | 6,364 | 6,400 | -5.2% | 9,194,700 | 1兆5239億 | +5.06% |
| 01/29 | 7,083 | 7,120 | 6,601 | 6,751 | -3.56% | 6,357,800 | 1兆6075億 | +11.77% |
| 01/28 | （IR情報）16:00 2026年4月1日付執行役員体制について |
| 01/28 | 6,900 | 7,092 | 6,664 | 7,000 | +3.55% | 8,551,600 | 1兆6668億 | +17.59% |
| 01/27 | 6,270 | 6,830 | 6,251 | 6,760 | +8.16% | 7,412,600 | 1兆6096億 | +15.5% |
| 01/26 | 6,450 | 6,525 | 6,192 | 6,250 | -5.52% | 5,998,400 | 1兆4882億 | +8.39% |
| 01/23 | 6,688 | 6,837 | 6,561 | 6,615 | -2.73% | 3,874,400 | 1兆5751億 | +16.24% |
| 01/22 | 6,804 | 6,977 | 6,646 | 6,801 | +2.63% | 7,694,300 | 1兆6194億 | +21.27% |
| 01/21 | 6,000 | 6,637 | 5,997 | 6,627 | +8.23% | 6,896,500 | 1兆5779億 | +19.88% |
| 01/20 | 6,101 | 6,233 | 6,061 | 6,123 | -0.11% | 3,157,700 | 1兆4579億 | +12.27% |
| 01/19 | 6,101 | 6,250 | 6,033 | 6,130 | -0.94% | 3,213,700 | 1兆4596億 | +13.54% |
| 01/16 | 6,350 | 6,352 | 6,021 | 6,188 | -0.99% | 5,505,700 | 1兆4734億 | +15.69% |
| 01/15 | 6,000 | 6,349 | 5,982 | 6,250 | +1.86% | 4,486,200 | 1兆4882億 | +18.26% |
| 01/14 | 5,888 | 6,215 | 5,812 | 6,136 | +3.44% | 5,206,300 | 1兆4610億 | +17.57% |
| 01/13 | 6,276 | 6,300 | 5,831 | 5,932 | -0.74% | 5,938,600 | 1兆4125億 | +14.94% |
| 01/09 | 5,966 | 6,052 | 5,810 | 5,976 | +0.17% | 5,919,800 | 1兆4229億 | +17.02% |
| 01/08 | 6,195 | 6,232 | 5,966 | 5,966 | -3.7% | 4,306,900 | 1兆4205億 | +18.26% |
| 01/07 | 6,200 | 6,323 | 6,091 | 6,195 | +6.59% | 7,451,200 | 1兆4751億 | +24.47% |
| 01/06 | 5,950 | 5,996 | 5,752 | 5,812 | -2.3% | 6,130,200 | 1兆3839億 | +18.59% |
| 01/05 | 5,895 | 6,010 | 5,831 | 5,949 | +8.26% | 8,175,400 | 1兆4165億 | +22.81% |
| 2025 |
| 12/30 | 5,490 | 5,570 | 5,453 | 5,495 | -1.7% | 3,129,700 | 1兆3084億 | +15.15% |
| 12/29 | 5,673 | 5,689 | 5,502 | 5,590 | -2.02% | 4,448,400 | 1兆3310億 | +18.46% |
| 12/26 | 5,412 | 5,705 | 5,412 | 5,705 | +5.65% | 8,585,300 | 1兆3584億 | +22.64% |
| 12/25 | 5,175 | 5,499 | 5,171 | 5,400 | +4.35% | 7,245,300 | 1兆2858億 | +17.57% |
| 12/24 | 5,082 | 5,254 | 5,057 | 5,175 | +2.15% | 5,182,900 | 1兆2322億 | +14.06% |
| 12/23 | 5,021 | 5,100 | 4,963 | 5,066 | -0.96% | 4,015,100 | 1兆2062億 | +12.8% |
| 12/22 | 4,899 | 5,264 | 4,880 | 5,115 | +12.02% | 10,791,800 | 1兆2179億 | +14.51% |
| 12/19 | 4,572 | 4,629 | 4,480 | 4,566 | +1.15% | 4,560,500 | 1兆872億 | +3.14% |
| 12/18 | 4,363 | 4,567 | 4,337 | 4,514 | -1.29% | 3,787,000 | 1兆748億 | +2.15% |
| 12/17 | 4,397 | 4,581 | 4,299 | 4,573 | +4.22% | 4,051,300 | 1兆889億 | +3.56% |
| 12/16 | 4,490 | 4,514 | 4,381 | 4,388 | -2.83% | 2,237,500 | 1兆448億 | -1.42% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,164,062株（0.48%）-0.21%義務消失 |
| 12/15 | 4,602 | 4,717 | 4,502 | 4,516 | -6.27% | 3,393,800 | 1兆753億 | +0.09% |
| 12/12 | 4,837 | 4,865 | 4,625 | 4,818 | +1.07% | 2,893,200 | 1兆1472億 | +5.57% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,649,454株（0.69%）再IN |
| 12/11 | 4,747 | 4,840 | 4,732 | 4,767 | +0.25% | 3,485,400 | 1兆1350億 | +3.52% |
| 12/10 | 4,820 | 4,967 | 4,699 | 4,755 | -2.46% | 3,917,800 | 1兆1322億 | +2.61% |
| 12/09 | 4,643 | 4,963 | 4,615 | 4,875 | +5.98% | 5,205,500 | 1兆1608億 | +4.37% |
| 12/09 | （空売り報告）UBS AG 772,109株（0.32%）-0.44%義務消失 |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 335,806株（0.14%）-0.42%義務消失 |
| 12/08 | 4,650 | 4,650 | 4,509 | 4,600 | +0.17% | 2,169,900 | 1兆953億 | -2.19% |
| 12/08 | （空売り報告）UBS AG 1,827,509株（0.76%）-0.08% |
| 12/05 | 4,637 | 4,699 | 4,592 | 4,592 | -1.9% | 2,537,400 | 1兆934億 | -3.06% |
| 12/05 | （空売り報告）UBS AG 2,010,609株（0.84%）+0.13% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,355,773株（0.56%）-0.11% |
| 12/04 | 4,664 | 4,741 | 4,583 | 4,681 | +1.89% | 3,256,500 | 1兆1146億 | -1.95% |
| 12/04 | （空売り報告）UBS AG 1,699,009株（0.71%）+0.16% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,595,765株（0.67%）-0.07% |
| 12/03 | 4,630 | 4,769 | 4,561 | 4,594 | +3.91% | 5,365,800 | 1兆939億 | -4.03% |
| 12/03 | （空売り報告）UBS AG 1,324,635株（0.55%）-0.24% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,773,233株（0.74%）-0.13% |
| 12/02 | 4,378 | 4,524 | 4,355 | 4,421 | +3.61% | 3,048,900 | 1兆527億 | -8.01% |
| 12/02 | （空売り報告）UBS AG 1,888,435株（0.79%）-0.02% |
| 12/01 | 4,360 | 4,383 | 4,251 | 4,267 | -0.68% | 3,693,500 | 1兆160億 | -11.55% |
| 12/01 | （空売り報告）UBS AG 1,952,535株（0.81%）-0.34% |
| 11/28 | 4,370 | 4,399 | 4,278 | 4,296 | -1.72% | 1,870,200 | 1兆229億 | -11.28% |
| 11/27 | （IR情報）15:30 本店の移転に関するお知らせ |
| 11/27 | 4,299 | 4,442 | 4,282 | 4,371 | +5.3% | 5,538,500 | 1兆408億 | -10.17% |
| 11/27 | （空売り報告）UBS AG 2,760,335株（1.15%）+0.34% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,077,463株（0.87%）-0.11% |
| 11/26 | 4,170 | 4,238 | 4,108 | 4,151 | -0.62% | 3,741,300 | 9884億1791万 | -15.01% |
| 11/26 | （空売り報告）UBS AG 1,952,088株（0.81%）+0.04% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,342,897株（0.98%）-0.05% |
| 11/25 | 4,125 | 4,193 | 4,067 | 4,177 | +6.69% | 6,028,600 | 9946億891万 | -15% |
| 11/25 | （空売り報告）UBS AG 1,851,058株（0.77%）-0.18% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,458,825株（1.03%）+0.16% |
| 11/21 | （5%ルール）ベイリー・ギフォード・オーバーシーズ・リミテッ…（0.94%）ベイリー・ギフォード・アンド・カンパニー(Baill…（1.6%） |
| 11/21 | 3,998 | 4,013 | 3,852 | 3,915 | -7.25% | 5,334,100 | 9322億2262万 | -20.68% |
| 11/21 | （空売り報告）UBS AG 2,282,658株（0.95%）-0.06% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,081,338株（0.87%）+0.15% |
| 11/20 | 4,367 | 4,466 | 4,200 | 4,221 | +5.18% | 6,929,300 | 1兆50億 | -15.07% |
| 11/20 | （空売り報告）UBS AG 2,414,684株（1.01%）+0.02% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,729,349株（0.72%）-0.15% |
| 11/19 | 4,052 | 4,112 | 3,920 | 4,013 | -0.5% | 5,461,000 | 9555億5795万 | -19.42% |
| 11/19 | （空売り報告）UBS AG 2,367,038株（0.99%）-0.04% |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,085,305株（0.87%）-0.05% |
| 11/18 | 4,400 | 4,431 | 4,010 | 4,033 | -9.47% | 7,347,900 | 9603億2027万 | -19.15% |
| 11/18 | （空売り報告）UBS AG 2,454,487株（1.03%）+0.07% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,197,365株（0.92%）+0.07% |
| 11/17 | 4,236 | 4,458 | 4,105 | 4,455 | +8.34% | 7,333,700 | 1兆608億 | -10.97% |
| 11/17 | （空売り報告）UBS AG 2,302,887株（0.96%）-0.05% |
| 11/14 | 4,250 | 4,289 | 4,077 | 4,112 | -5.99% | 7,476,300 | 9791億3140万 | -17.87% |
| 11/14 | （空売り報告）UBS AG 2,415,111株（1.01%）+0.02% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 1,063,762株（0.44%）-0.07%義務消失 |
| 11/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,026,445株（0.85%）-0.2% |
| 11/13 | （5%ルール）キャピタル・リサーチ・アンド・マネージメント・カ…（10.28%） |
| 11/13 | 4,386 | 4,476 | 4,166 | 4,374 | -1.53% | 13,768,700 | 1兆415億 | -13.08% |
| 11/13 | （空売り報告）UBS AG 2,370,011株（0.99%）-0.06% |
| 11/13 | （空売り報告）Nomura International plc 263,164株（0.11%）-0.48%義務消失 |
| 11/13 | （空売り報告）モルガン・スタンレーMUFG証券 1,223,242株（0.51%）再IN |
| 11/12 | 4,592 | 4,793 | 4,442 | 4,442 | -18.38% | 11,984,100 | 1兆577億 | -12% |
| 11/12 | （空売り報告）Nomura International plc 1,425,468株（0.59%）再IN |
| 11/11 | （IR情報）14:30 2026年3月期第2四半期(2025年4月～9月)決算説明資料 |
| 11/11 | （IR情報）14:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/11 | （IR情報）14:30 2026年3月期第2四半期(中間期)の業績予想値と実数値との差異および通期業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/11 | 5,905 | 6,090 | 5,050 | 5,442 | -8.06% | 14,216,200 | 1兆2958億 | +7.44% |
| 11/11 | （空売り報告）UBS AG 2,507,729株（1.05%）+0.35% |
| 11/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,522,507株（1.05%）-0.09% |
| 11/10 | 5,892 | 6,135 | 5,837 | 5,919 | +2.03% | 4,786,500 | 1兆4094億 | +17.58% |
| 11/07 | 5,647 | 5,801 | 5,581 | 5,801 | -0.79% | 5,476,100 | 1兆3813億 | +16.35% |
| 11/07 | （空売り報告）UBS AG 1,682,687株（0.7%）+0.1% |
| 11/06 | 5,773 | 5,888 | 5,650 | 5,847 | +6.31% | 6,328,700 | 1兆3922億 | +18.74% |
| 11/06 | （空売り報告）UBS AG 1,438,987株（0.6%）再IN |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,721,051株（1.14%）-0.72% |
| 11/05 | 5,480 | 5,563 | 5,269 | 5,500 | -3.15% | 7,886,700 | 1兆3096億 | +13.22% |
| 11/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,440,210株（1.86%）+0.25% |
| 11/04 | 5,700 | 5,897 | 5,656 | 5,679 | +0.12% | 6,533,000 | 1兆3522億 | +18.16% |
| 11/04 | （空売り報告）Barclays Capital Securities Ltd 1,025,160株（0.43%）-0.16%義務消失 |
| 10/31 | 5,500 | 5,699 | 5,430 | 5,672 | +4.17% | 7,450,600 | 1兆3505億 | +19.41% |
| 10/30 | 5,414 | 5,507 | 5,269 | 5,445 | -1.25% | 13,297,400 | 1兆2965億 | +15.78% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 1,416,060株（0.59%）再IN |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,854,044株（1.61%）再IN |
| 10/29 | 5,097 | 5,557 | 5,046 | 5,514 | +10.08% | 9,460,900 | 1兆3129億 | +18.25% |
| 10/28 | 5,085 | 5,239 | 4,984 | 5,009 | -1.26% | 4,040,700 | 1兆1927億 | +8.37% |
| 10/27 | 5,019 | 5,079 | 4,891 | 5,073 | +4.02% | 4,562,900 | 1兆2079億 | +10.55% |
| 10/24 | 4,849 | 4,924 | 4,766 | 4,877 | +3.46% | 3,773,900 | 1兆1612億 | +7.21% |
| 10/23 | 4,752 | 4,820 | 4,666 | 4,714 | -3.64% | 3,398,400 | 1兆1224億 | +4.66% |
| 10/22 | 4,751 | 4,943 | 4,666 | 4,892 | +1.49% | 5,271,300 | 1兆1648億 | +9.76% |
| 10/21 | 4,962 | 5,019 | 4,779 | 4,820 | -1.91% | 4,979,800 | 1兆1477億 | +9.6% |
| 10/20 | 4,900 | 4,995 | 4,844 | 4,914 | +4.09% | 5,300,500 | 1兆1701億 | +13.51% |
| 10/17 | 4,750 | 4,759 | 4,640 | 4,721 | -0.78% | 3,792,200 | 1兆1241億 | +11.06% |
| 10/16 | （5%ルール）アプライド・マテリアルズ・ヨーロッパ・ビー・ヴィー（10.02%） |
| 10/16 | 4,670 | 4,789 | 4,603 | 4,758 | +6.13% | 6,446,100 | 1兆1329億 | +14.02% |
| 10/15 | 4,171 | 4,545 | 4,158 | 4,483 | +6.64% | 6,522,800 | 1兆674億 | +9.56% |
| 10/14 | 4,466 | 4,585 | 4,187 | 4,204 | -5.42% | 6,146,800 | 1兆10億 | +4.6% |
| 10/10 | （IR情報）15:45 主要株主である筆頭株主の異動に関するお知らせ |
| 10/10 | 4,500 | 4,575 | 4,354 | 4,445 | -1.88% | 5,608,000 | 1兆584億 | +12.33% |
| 10/09 | 4,596 | 4,668 | 4,476 | 4,530 | -4.11% | 9,308,200 | 1兆786億 | +16.6% |
| 10/09 | （空売り報告）Barclays Bank PLC 812,100株（0.34%）-0.23%義務消失 |
| 10/08 | 4,700 | 4,857 | 4,595 | 4,724 | -1.05% | 5,440,500 | 1兆1248億 | +23.99% |
| 10/07 | 5,009 | 5,094 | 4,688 | 4,774 | -1.95% | 7,308,100 | 1兆1367億 | +28.02% |
| 10/07 | （空売り報告）Barclays Bank PLC 1,362,000株（0.57%）-0.22% |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 1,038,950株（0.43%）-0.26%義務消失 |
| 10/01 | （空売り報告）Barclays Capital Securities Ltd 1,659,250株（0.69%）-0.05% |
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。
