| 2026 |
| 04/22 | 1,021 | 1,029 | 1,003 | 1,022 | -0.87% | 22,500 | 93億5375万 | +6.79% |
| 04/21 | 1,028 | 1,047 | 1,014 | 1,031 | +0.29% | 35,200 | 94億3612万 | +7.62% |
| 04/20 | 1,013 | 1,036 | 1,013 | 1,028 | +0.1% | 25,100 | 94億866万 | +7.19% |
| 04/20 | （空売り報告）UBS AG 45,800株（0.5%）再IN |
| 04/17 | 1,031 | 1,040 | 1,000 | 1,027 | -1.06% | 26,700 | 93億9951万 | +6.98% |
| 04/16 | 1,045 | 1,045 | 1,024 | 1,038 | +2.27% | 35,500 | 95億19万 | +8.13% |
| 04/16 | （空売り報告）UBS AG 45,700株（0.49%）-0.07%義務消失 |
| 04/15 | 999 | 1,029 | 999 | 1,015 | +2.22% | 31,900 | 92億8968万 | +5.29% |
| 04/14 | 994 | 1,014 | 983 | 993 | -0.1% | 35,800 | 90億8833万 | +2.16% |
| 04/13 | 979 | 997 | 967 | 994 | +1.12% | 26,100 | 90億9748万 | +1.53% |
| 04/10 | 983 | 1,004 | 975 | 983 | 0% | 28,400 | 89億9680万 | -0.81% |
| 04/09 | 1,002 | 1,020 | 983 | 983 | -3.44% | 60,700 | 89億9680万 | -1.9% |
| 04/08 | 957 | 1,018 | 957 | 1,018 | +8.07% | 71,900 | 93億1714万 | +0.79% |
| 04/07 | 938 | 953 | 926 | 942 | +0.96% | 28,100 | 86億2156万 | -7.56% |
| 04/06 | 930 | 947 | 924 | 933 | +0.11% | 29,600 | 85億3918万 | -9.77% |
| 04/03 | 904 | 942 | 904 | 932 | +2.76% | 20,800 | 85億3003万 | -11.07% |
| 04/02 | 930 | 942 | 907 | 907 | -1.2% | 44,600 | 83億122万 | -14.51% |
| 04/01 | 885 | 918 | 884 | 918 | +7.37% | 62,600 | 84億190万 | -14.68% |
| 04/01 | （空売り報告）UBS AG 51,700株（0.56%）-0.05% |
| 03/31 | 862 | 885 | 842 | 855 | -1.61% | 38,700 | 78億2530万 | -21.42% |
| 03/30 | 847 | 886 | 832 | 869 | -2.58% | 53,100 | 79億5343万 | -21.14% |
| 03/27 | 902 | 918 | 889 | 892 | -2.51% | 30,700 | 81億6394万 | -20.14% |
| 03/26 | 932 | 940 | 907 | 915 | -2.35% | 28,100 | 83億7444万 | -19.03% |
| 03/25 | 930 | 939 | 905 | 937 | +6.24% | 66,100 | 85億7579万 | -17.81% |
| 03/24 | 887 | 887 | 860 | 882 | +8.49% | 88,000 | 80億7241万 | -23.3% |
| 03/24 | （空売り報告）Nomura International plc 39,225株（0.42%）-0.17%義務消失 |
| 03/23 | 859 | 874 | 801 | 813 | -14.33% | 195,600 | 74億4090万 | -30.09% |
| 03/23 | （空売り報告）UBS AG 56,300株（0.61%）-0.09% |
| 03/19 | 1,034 | 1,038 | 936 | 949 | -10.47% | 218,900 | 86億8562万 | -19.78% |
| 03/19 | （空売り報告）UBS AG 64,100株（0.7%）-0.13% |
| 03/18 | 1,045 | 1,079 | 1,045 | 1,060 | +1.92% | 34,400 | 97億154万 | -11.45% |
| 03/17 | 1,064 | 1,103 | 1,039 | 1,040 | -0.95% | 104,900 | 95億1849万 | -13.62% |
| 03/17 | （空売り報告）Nomura International plc 54,900株（0.59%）-0.11% |
| 03/16 | 1,022 | 1,080 | 1,018 | 1,050 | +0.1% | 141,000 | 96億1002万 | -13.44% |
| 03/16 | （空売り報告）Nomura International plc 64,100株（0.7%）+0.07% |
| 03/13 | 1,019 | 1,065 | 1,005 | 1,049 | +2.34% | 91,900 | 96億86万 | -14.16% |
| 03/12 | 1,116 | 1,116 | 1,013 | 1,025 | -10.56% | 370,800 | 93億8121万 | -16.8% |
| 03/12 | （空売り報告）Nomura International plc 58,300株（0.63%）+0.11% |
| 03/11 | 1,268 | 1,279 | 1,129 | 1,146 | -5.13% | 1,133,000 | 104億8865万 | -7.73% |
| 03/11 | （空売り報告）UBS AG 76,100株（0.83%）再IN |
| 03/11 | （空売り報告）Nomura International plc 48,000株（0.52%）新規 |
| 03/10 | 1,231 | 1,265 | 1,174 | 1,208 | +3.16% | 435,600 | 110億5609万 | -3.13% |
| 03/09 | 1,196 | 1,198 | 1,129 | 1,171 | -8.94% | 53,700 | 107億1746万 | -6.32% |
| 03/06 | 1,267 | 1,286 | 1,232 | 1,286 | +1.5% | 30,700 | 117億6998万 | +2.55% |
| 03/05 | 1,216 | 1,291 | 1,216 | 1,267 | +6.83% | 54,700 | 115億9609万 | +0.96% |
| 03/04 | 1,200 | 1,233 | 1,101 | 1,186 | -5.12% | 86,400 | 108億5474万 | -5.65% |
| 03/03 | 1,299 | 1,324 | 1,250 | 1,250 | -3.85% | 36,500 | 114億4050万 | -0.87% |
| 03/02 | 1,272 | 1,310 | 1,250 | 1,300 | 0% | 36,400 | 118億9812万 | +2.85% |
| 02/27 | 1,250 | 1,335 | 1,250 | 1,300 | +4.08% | 56,100 | 118億9812万 | +2.77% |
| 02/26 | 1,274 | 1,298 | 1,233 | 1,249 | -2.95% | 28,300 | 114億3134万 | -1.26% |
| 02/25 | 1,213 | 1,291 | 1,213 | 1,287 | +6.19% | 56,500 | 117億7913万 | +1.66% |
| 02/24 | 1,223 | 1,231 | 1,191 | 1,212 | -0.16% | 22,800 | 110億9270万 | -4.11% |
| 02/20 | 1,217 | 1,244 | 1,213 | 1,214 | -1.54% | 18,900 | 111億1101万 | -3.96% |
| 02/19 | 1,215 | 1,240 | 1,198 | 1,233 | +1.9% | 47,500 | 112億8490万 | -2.3% |
| 02/18 | 1,178 | 1,230 | 1,173 | 1,210 | +2.72% | 50,000 | 110億7440万 | -3.89% |
| 02/17 | 1,178 | 1,208 | 1,140 | 1,178 | 0% | 41,400 | 107億8152万 | -6.36% |
| 02/16 | 1,230 | 1,230 | 1,178 | 1,178 | -3.52% | 41,900 | 107億8152万 | -6.28% |
| 02/13 | 1,296 | 1,308 | 1,188 | 1,221 | -6.94% | 75,500 | 111億7508万 | -2.79% |
| 02/12 | 1,299 | 1,330 | 1,279 | 1,312 | +1% | 64,300 | 120億794万 | +4.71% |
| 02/10 | 1,213 | 1,301 | 1,213 | 1,299 | +6.3% | 62,800 | 118億8896万 | +4.25% |
| 02/09 | 1,176 | 1,265 | 1,112 | 1,222 | -3.48% | 140,800 | 111億8423万 | -1.45% |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/06 | 1,278 | 1,278 | 1,219 | 1,266 | -1.17% | 71,600 | 115億8693万 | +2.43% |
| 02/05 | 1,289 | 1,295 | 1,267 | 1,281 | -0.7% | 22,700 | 117億2422万 | +3.98% |
| 02/04 | 1,278 | 1,299 | 1,219 | 1,290 | +0.94% | 53,500 | 118億659万 | +5.22% |
| 02/03 | 1,290 | 1,305 | 1,273 | 1,278 | +0.31% | 21,700 | 116億9676万 | +4.84% |
| 02/02 | 1,290 | 1,311 | 1,266 | 1,274 | -1.62% | 43,300 | 116億6015万 | +5.12% |
| 01/30 | 1,260 | 1,298 | 1,237 | 1,295 | +1.89% | 25,500 | 118億5235万 | +7.38% |
| 01/29 | 1,266 | 1,300 | 1,244 | 1,271 | -1.93% | 42,100 | 116億3270万 | +6.18% |
| 01/28 | 1,295 | 1,311 | 1,232 | 1,296 | -1.37% | 44,500 | 118億6151万 | +8.91% |
| 01/27 | 1,291 | 1,322 | 1,272 | 1,314 | +1.15% | 36,800 | 120億2625万 | +11.17% |
| 01/26 | 1,315 | 1,315 | 1,276 | 1,299 | -1.89% | 30,300 | 118億8896万 | +10.74% |
| 01/23 | 1,327 | 1,345 | 1,305 | 1,324 | -0.38% | 15,400 | 121億1777万 | +13.36% |
| 01/22 | 1,299 | 1,341 | 1,282 | 1,329 | +3.02% | 53,700 | 121億6353万 | +13.98% |
| 01/21 | 1,238 | 1,295 | 1,212 | 1,290 | +1.82% | 47,300 | 118億659万 | +11.11% |
| 01/20 | 1,240 | 1,295 | 1,236 | 1,267 | +0.96% | 59,800 | 115億9609万 | +9.32% |
| 01/19 | 1,196 | 1,255 | 1,180 | 1,255 | +4.93% | 35,000 | 114億8626万 | +8.38% |
| 01/16 | 1,177 | 1,196 | 1,166 | 1,196 | +1.61% | 44,000 | 109億4627万 | +3.37% |
| 01/15 | 1,152 | 1,179 | 1,148 | 1,177 | +1.64% | 21,500 | 107億7237万 | +1.55% |
| 01/14 | 1,162 | 1,182 | 1,153 | 1,158 | -0.86% | 22,700 | 105億9847万 | -0.26% |
| 01/13 | 1,157 | 1,172 | 1,142 | 1,168 | +1.3% | 35,700 | 106億9000万 | +0.26% |
| 01/09 | 1,185 | 1,185 | 1,148 | 1,153 | -1.96% | 32,400 | 105億5271万 | -1.2% |
| 01/08 | 1,164 | 1,191 | 1,148 | 1,176 | +2.71% | 54,300 | 107億6322万 | +0.68% |
| 01/07 | 1,127 | 1,147 | 1,120 | 1,145 | +1.42% | 23,900 | 104億7949万 | -2.14% |
| 01/06 | 1,141 | 1,157 | 1,113 | 1,129 | -1.05% | 34,700 | 103億3305万 | -3.75% |
| 01/05 | 1,129 | 1,143 | 1,111 | 1,141 | +0.97% | 32,600 | 104億4288万 | -2.81% |
| 2025 |
| 12/30 | 1,157 | 1,157 | 1,120 | 1,130 | -2.92% | 24,700 | 103億4221万 | -3.83% |
| 12/29 | 1,141 | 1,166 | 1,138 | 1,164 | +3.28% | 33,000 | 106億5339万 | -0.85% |
| 12/26 | 1,125 | 1,144 | 1,119 | 1,127 | 0% | 21,300 | 103億1475万 | -3.92% |
| 12/25 | 1,112 | 1,133 | 1,100 | 1,127 | +2.73% | 48,000 | 103億1475万 | -4.17% |
| 12/24 | 1,121 | 1,134 | 1,096 | 1,097 | -2.14% | 29,500 | 100億4018万 | -6.8% |
| 12/23 | 1,080 | 1,141 | 1,080 | 1,121 | +3.6% | 45,100 | 102億5984万 | -5.08% |
| 12/22 | 1,076 | 1,104 | 1,075 | 1,082 | +0.65% | 35,300 | 99億289万 | -9.08% |
| 12/19 | 1,100 | 1,100 | 1,070 | 1,075 | -1.83% | 58,400 | 98億3883万 | -10.42% |
| 12/18 | 1,089 | 1,118 | 1,052 | 1,095 | -0.64% | 119,700 | 100億2187万 | -9.43% |
| 12/17 | 1,173 | 1,173 | 1,062 | 1,102 | -6.77% | 153,300 | 100億8594万 | -9.82% |
| 12/16 | 1,260 | 1,260 | 1,177 | 1,182 | -5.67% | 52,200 | 108億1813万 | -3.43% |
| 12/15 | 1,191 | 1,257 | 1,190 | 1,253 | +3.21% | 47,500 | 114億6795万 | +2.79% |
| 12/12 | 1,227 | 1,243 | 1,187 | 1,214 | -1.22% | 50,700 | 111億1101万 | 0% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 45,400株（0.49%）-0.01%義務消失 |
| 12/11 | 1,237 | 1,249 | 1,208 | 1,229 | -1.13% | 38,200 | 112億4829万 | +1.57% |
| 12/11 | （空売り報告）モルガン・スタンレーMUFG証券 45,900株（0.5%）再IN |
| 12/10 | 1,235 | 1,265 | 1,235 | 1,243 | +0.81% | 24,100 | 113億7643万 | +3.07% |
| 12/09 | 1,249 | 1,266 | 1,223 | 1,233 | -1.28% | 24,300 | 112億8490万 | +2.49% |
| 12/08 | 1,229 | 1,250 | 1,215 | 1,249 | +1.05% | 17,800 | 114億3134万 | +4% |
| 12/05 | 1,245 | 1,260 | 1,227 | 1,236 | -0.8% | 32,400 | 113億1236万 | +3.34% |
| 12/04 | 1,209 | 1,264 | 1,199 | 1,246 | +2.13% | 95,700 | 114億389万 | +4.62% |
| 12/03 | 1,199 | 1,228 | 1,171 | 1,220 | +2.69% | 46,800 | 111億6592万 | +2.87% |
| 12/02 | 1,231 | 1,231 | 1,186 | 1,188 | -2.7% | 44,600 | 108億7305万 | +0.51% |
| 12/01 | 1,220 | 1,270 | 1,204 | 1,221 | +0.08% | 98,000 | 111億7508万 | +3.47% |
| 11/28 | 1,173 | 1,230 | 1,170 | 1,220 | +5.35% | 56,500 | 111億6592万 | +3.74% |
| 11/27 | 1,151 | 1,173 | 1,146 | 1,158 | +0.61% | 24,800 | 105億9847万 | -1.11% |
| 11/26 | 1,123 | 1,157 | 1,110 | 1,151 | +3.14% | 21,900 | 105億3441万 | -1.46% |
| 11/25 | 1,160 | 1,165 | 1,083 | 1,116 | -2.45% | 88,400 | 102億1407万 | -4.21% |
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。
