| 2026 |
| 04/22 | 3,455 | 3,460 | 3,360 | 3,440 | -1.71% | 633,400 | 3000億2855万 | +17.09% |
| 04/21 | 3,490 | 3,540 | 3,410 | 3,500 | +1.16% | 916,300 | 3052億6160万 | +20.32% |
| 04/20 | 3,315 | 3,530 | 3,300 | 3,460 | +4.22% | 913,500 | 3017億7290万 | +20.14% |
| 04/17 | 3,400 | 3,490 | 3,315 | 3,320 | -2.35% | 1,295,800 | 2895億6243万 | +16.41% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 546,021株（0.62%）+0.06% |
| 04/16 | 3,245 | 3,400 | 3,165 | 3,400 | +13.9% | 1,480,800 | 2965億3984万 | +20.14% |
| 04/15 | 3,140 | 3,145 | 2,956 | 2,985 | -1.81% | 568,100 | 2603億4454万 | +6.27% |
| 04/14 | 3,095 | 3,120 | 3,010 | 3,040 | +0.33% | 477,900 | 2651億4151万 | +8.53% |
| 04/13 | 3,085 | 3,135 | 3,010 | 3,030 | -1.62% | 429,500 | 2642億6933万 | +8.56% |
| 04/13 | （空売り報告）Barclays Bank PLC 140,847株（0.16%）-0.35%義務消失 |
| 04/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 491,100株（0.56%）-0.12% |
| 04/10 | 3,105 | 3,145 | 3,080 | 3,080 | -1.44% | 480,600 | 2686億3021万 | +10.35% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 495,921株（0.56%）再IN |
| 04/09 | 3,205 | 3,210 | 3,095 | 3,125 | -1.88% | 474,700 | 2725億5500万 | +11.89% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 433,721株（0.49%）-0.01%義務消失 |
| 04/08 | 3,120 | 3,185 | 3,095 | 3,185 | +6.99% | 938,000 | 2777億8806万 | +14.28% |
| 04/08 | （空売り報告）J.P. MORGAN SECURITIES PLC 597,152株（0.68%）再IN |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 438,421株（0.5%）再IN |
| 04/07 | 3,000 | 3,065 | 2,937 | 2,977 | +1.16% | 885,100 | 2596億4680万 | +6.74% |
| 04/06 | 2,796 | 2,953 | 2,783 | 2,943 | +6.13% | 921,500 | 2566億8140万 | +4.99% |
| 04/03 | 2,790 | 2,790 | 2,726 | 2,773 | +1.2% | 507,300 | 2418億5441万 | -1.46% |
| 04/02 | 2,850 | 2,888 | 2,721 | 2,740 | -2.42% | 923,200 | 2389億7622万 | -3.01% |
| 04/01 | 2,752 | 2,808 | 2,706 | 2,808 | +9.13% | 793,900 | 2449億702万 | -1.06% |
| 03/31 | 2,531 | 2,646 | 2,519 | 2,573 | -2.2% | 750,500 | 2244億1088万 | -9.59% |
| 03/30 | 2,590 | 2,639 | 2,538 | 2,631 | -1.79% | 789,100 | 2294億6951万 | -8.2% |
| 03/27 | 2,580 | 2,692 | 2,572 | 2,679 | +0.87% | 691,200 | 2336億5595万 | -6.95% |
| 03/26 | （IR情報）17:00 会社分割(簡易吸収分割)を伴う株式会社日立製作所との事業統合契約等の締結ならびに連結子会社の異動(取得)に関するお知らせ |
| 03/26 | （IR情報）13:00 配当予想の修正に関するお知らせ |
| 03/26 | 2,620 | 2,687 | 2,595 | 2,656 | +1.37% | 839,300 | 2316億4995万 | -8.19% |
| 03/25 | 2,620 | 2,667 | 2,605 | 2,620 | +3.35% | 472,200 | 2285億1011万 | -9.53% |
| 03/24 | 2,570 | 2,586 | 2,471 | 2,535 | +2.63% | 638,200 | 2210億9662万 | -12.68% |
| 03/23 | 2,521 | 2,567 | 2,445 | 2,470 | -7.53% | 949,600 | 2154億2747万 | -15.12% |
| 03/23 | （空売り報告）Barclays Bank PLC 451,747株（0.51%）新規 |
| 03/19 | （5%ルール）アモーヴァ・アセットマネジメント（4.21%）三井住友トラスト・アセットマネジメント（3.66%） |
| 03/19 | 2,750 | 2,775 | 2,654 | 2,671 | -4.61% | 660,900 | 2329億5821万 | -8.59% |
| 03/18 | 2,807 | 2,834 | 2,784 | 2,800 | +3.24% | 549,300 | 2442億928万 | -4.31% |
| 03/17 | 2,820 | 2,831 | 2,703 | 2,712 | -2.52% | 607,400 | 2365億3413万 | -7.06% |
| 03/16 | 2,770 | 2,832 | 2,741 | 2,782 | +0.51% | 612,500 | 2426億3936万 | -4.33% |
| 03/13 | 2,737 | 2,813 | 2,720 | 2,768 | -0.22% | 916,200 | 2414億1832万 | -4.09% |
| 03/12 | 2,845 | 2,857 | 2,755 | 2,774 | -3.51% | 667,500 | 2419億4162万 | -2.97% |
| 03/11 | 2,829 | 2,947 | 2,807 | 2,875 | +3.31% | 820,000 | 2507億5060万 | +1.52% |
| 03/10 | 2,857 | 2,892 | 2,731 | 2,783 | -0.14% | 1,522,800 | 2427億2658万 | -0.54% |
| 03/09 | 2,770 | 2,886 | 2,677 | 2,787 | -8.32% | 1,241,200 | 2430億7545万 | +0.69% |
| 03/06 | （IR情報）12:15 一部報道について |
| 03/06 | 3,055 | 3,115 | 2,965 | 3,040 | -2.72% | 1,037,800 | 2651億4151万 | +10.99% |
| 03/05 | （IR情報）15:00 OKIグループ「新経営計画(骨子)」の公表に関するお知らせ |
| 03/05 | 3,095 | 3,215 | 3,040 | 3,125 | +5.08% | 956,700 | 2725億5500万 | +15.91% |
| 03/04 | 3,055 | 3,165 | 2,845 | 2,974 | -8.07% | 1,520,600 | 2593億8514万 | +12.06% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 173,901株（0.19%）-0.33%義務消失 |
| 03/03 | 3,325 | 3,405 | 3,205 | 3,235 | -2.41% | 988,100 | 2821億4894万 | +23.61% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 461,501株（0.52%）再IN |
| 03/02 | 3,125 | 3,370 | 3,115 | 3,315 | +2.63% | 1,035,700 | 2891億2635万 | +28.84% |
| 02/27 | 3,010 | 3,275 | 3,010 | 3,230 | +6.6% | 1,266,200 | 2817億1285万 | +27.92% |
| 02/26 | 3,140 | 3,140 | 3,020 | 3,030 | -1.3% | 595,900 | 2642億6933万 | +22.08% |
| 02/25 | 3,030 | 3,115 | 2,958 | 3,070 | +1.82% | 944,400 | 2677億5803万 | +25.41% |
| 02/24 | 3,070 | 3,125 | 2,975 | 3,015 | -1.79% | 979,800 | 2629億6107万 | +24.84% |
| 02/20 | 2,950 | 3,100 | 2,912 | 3,070 | +3.61% | 1,074,200 | 2677億5803万 | +28.88% |
| 02/19 | 3,000 | 3,075 | 2,963 | 2,963 | -1.89% | 1,084,300 | 2584億2575万 | +26.25% |
| 02/18 | 2,862 | 3,085 | 2,855 | 3,020 | +10.34% | 1,360,800 | 2633億9715万 | +30.34% |
| 02/17 | 2,758 | 2,797 | 2,690 | 2,737 | -1.69% | 600,500 | 2387億1457万 | +19.89% |
| 02/16 | 2,767 | 2,805 | 2,719 | 2,784 | +2.47% | 825,400 | 2428億1380万 | +23.24% |
| 02/13 | 2,724 | 2,744 | 2,634 | 2,717 | -2.34% | 1,054,100 | 2369億7022万 | +21.78% |
| 02/12 | 2,750 | 2,793 | 2,721 | 2,782 | +0.8% | 1,026,200 | 2426億3936万 | +26.17% |
| 02/10 | 2,691 | 2,777 | 2,685 | 2,760 | +5.95% | 1,454,400 | 2407億2058万 | +26.84% |
| 02/09 | 2,546 | 2,633 | 2,510 | 2,605 | +6.24% | 1,785,100 | 2272億185万 | +21.28% |
| 02/06 | 2,295 | 2,452 | 2,228 | 2,452 | +9.22% | 1,813,400 | 2138億5756万 | +15.5% |
| 02/05 | （IR情報）13:00 2025年度第3四半期決算説明資料 |
| 02/05 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 2,086 | 2,256 | 2,026 | 2,245 | +7.62% | 2,040,700 | 1958億351万 | +6.6% |
| 02/04 | 2,096 | 2,131 | 2,078 | 2,086 | -1.04% | 468,900 | 1819億3591万 | -0.43% |
| 02/03 | 2,067 | 2,114 | 2,060 | 2,108 | +4.51% | 618,800 | 1838億5470万 | +0.81% |
| 02/02 | 2,068 | 2,090 | 2,017 | 2,017 | -1.08% | 465,400 | 1759億1790万 | -3.26% |
| 01/30 | 2,055 | 2,055 | 2,002 | 2,039 | -0.29% | 459,200 | 1778億3669万 | -2.07% |
| 01/29 | 1,990 | 2,056 | 1,958 | 2,045 | +3.07% | 620,900 | 1783億5999万 | -1.59% |
| 01/28 | 2,020 | 2,043 | 1,968 | 1,984 | -3.45% | 681,800 | 1730億3972万 | -4.25% |
| 01/27 | 2,037 | 2,055 | 2,004 | 2,055 | +0.1% | 560,500 | 1792億3217万 | -0.48% |
| 01/26 | 2,081 | 2,094 | 2,025 | 2,053 | -3.66% | 627,800 | 1790億5773万 | -0.24% |
| 01/23 | 2,128 | 2,158 | 2,117 | 2,131 | +0.14% | 533,400 | 1858億6070万 | +3.9% |
| 01/22 | 2,160 | 2,177 | 2,125 | 2,128 | -0.84% | 574,500 | 1855億9905万 | +4.21% |
| 01/21 | 2,122 | 2,190 | 2,120 | 2,146 | -1.56% | 390,300 | 1871億6897万 | +5.51% |
| 01/20 | 2,254 | 2,267 | 2,180 | 2,180 | -3.11% | 492,500 | 1901億3437万 | +7.81% |
| 01/19 | 2,219 | 2,275 | 2,200 | 2,250 | +2.55% | 625,700 | 1962億3960万 | +11.88% |
| 01/16 | 2,200 | 2,227 | 2,168 | 2,194 | -0.14% | 641,200 | 1913億5541万 | +9.75% |
| 01/15 | 2,190 | 2,230 | 2,182 | 2,197 | -0.63% | 584,400 | 1916億1707万 | +10.46% |
| 01/14 | 2,199 | 2,224 | 2,191 | 2,211 | +1.47% | 609,300 | 1928億3811万 | +11.89% |
| 01/13 | 2,178 | 2,216 | 2,150 | 2,179 | +2.3% | 864,500 | 1900億4715万 | +11.06% |
| 01/09 | 2,100 | 2,140 | 2,093 | 2,130 | +2.6% | 477,200 | 1857億7349万 | +9.17% |
| 01/08 | 2,073 | 2,146 | 2,073 | 2,076 | +0.14% | 770,300 | 1810億6374万 | +6.96% |
| 01/07 | 2,055 | 2,095 | 2,040 | 2,073 | +0.73% | 554,200 | 1808億208万 | +7.24% |
| 01/06 | 2,065 | 2,070 | 2,045 | 2,058 | +0.59% | 419,600 | 1794億9382万 | +6.74% |
| 01/05 | 2,011 | 2,060 | 2,000 | 2,046 | +3.07% | 538,900 | 1784億4721万 | +6.4% |
| 2025 |
| 12/30 | 2,002 | 2,025 | 1,985 | 1,985 | -2.22% | 261,300 | 1731億2693万 | +3.6% |
| 12/29 | 1,990 | 2,033 | 1,983 | 2,030 | +2.53% | 434,600 | 1770億5173万 | +6.23% |
| 12/26 | 1,985 | 2,005 | 1,965 | 1,980 | -0.3% | 428,600 | 1726億9085万 | +3.99% |
| 12/25 | 1,965 | 1,986 | 1,956 | 1,986 | +1.43% | 267,900 | 1732億1415万 | +4.53% |
| 12/24 | 1,953 | 1,967 | 1,948 | 1,958 | +0.72% | 347,200 | 1707億7206万 | +3.38% |
| 12/23 | 1,922 | 1,944 | 1,919 | 1,944 | +0.62% | 282,200 | 1695億5101万 | +2.86% |
| 12/22 | 1,910 | 1,949 | 1,897 | 1,932 | +2.22% | 554,600 | 1685億440万 | +2.22% |
| 12/19 | 1,860 | 1,898 | 1,853 | 1,890 | +3.73% | 642,600 | 1648億4126万 | +0.05% |
| 12/18 | （IR情報）17:00 (訂正)「2025年度第2四半期決算概要」の一部訂正について |
| 12/18 | （IR情報）17:00 (訂正)「2024年度決算概要」の一部訂正について |
| 12/18 | 1,828 | 1,862 | 1,820 | 1,822 | -3.19% | 530,500 | 1589億1047万 | -3.8% |
| 12/17 | 1,870 | 1,901 | 1,840 | 1,882 | +1.24% | 355,100 | 1641億4352万 | -0.84% |
| 12/16 | 1,895 | 1,901 | 1,857 | 1,859 | -2.77% | 494,200 | 1621億3752万 | -2.05% |
| 12/15 | 1,895 | 1,918 | 1,888 | 1,912 | -0.31% | 178,800 | 1667億6005万 | +0.74% |
| 12/12 | 1,906 | 1,922 | 1,899 | 1,918 | +2.9% | 355,300 | 1672億8336万 | +1.27% |
| 12/11 | 1,900 | 1,914 | 1,850 | 1,864 | -2% | 384,900 | 1625億7361万 | -1.48% |
| 12/10 | 1,948 | 1,954 | 1,892 | 1,902 | -2.46% | 386,700 | 1658億8787万 | +0.74% |
| 12/09 | 1,950 | 1,952 | 1,928 | 1,950 | +0.46% | 323,600 | 1700億7432万 | +3.5% |
| 12/08 | 1,897 | 1,941 | 1,896 | 1,941 | +3.69% | 477,400 | 1692億8936万 | +3.24% |
| 12/05 | 1,859 | 1,878 | 1,853 | 1,872 | 0% | 274,900 | 1632億7135万 | -0.27% |
| 12/04 | 1,882 | 1,894 | 1,864 | 1,872 | -1.06% | 422,300 | 1632億7135万 | -0.11% |
| 12/03 | 1,881 | 1,910 | 1,880 | 1,892 | +0.75% | 339,300 | 1650億1570万 | +1.18% |
| 12/02 | 1,909 | 1,931 | 1,878 | 1,878 | -0.58% | 387,900 | 1637億9465万 | +0.48% |
| 12/01 | 1,962 | 1,980 | 1,889 | 1,889 | -2.73% | 503,300 | 1647億5405万 | +1.29% |
| 11/28 | 1,933 | 1,947 | 1,923 | 1,942 | +1.04% | 295,500 | 1693億7658万 | +4.3% |
| 11/27 | 1,914 | 1,936 | 1,898 | 1,922 | +1.91% | 443,900 | 1676億3223万 | +3.67% |
| 11/26 | 1,893 | 1,918 | 1,885 | 1,886 | +1.29% | 460,400 | 1644億9239万 | +2.22% |
| 11/25 | 1,890 | 1,891 | 1,833 | 1,862 | +1.58% | 405,400 | 1623億9917万 | +1.14% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 361,617株（0.41%）-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。
