| 2026 |
| 09/10 | 4,735 | 4,865 | 4,727 | 4,853 | +2.91% | 388,400 | 7104億3578万 | +2% |
| 09/09 | 4,775 | 4,833 | 4,709 | 4,716 | -2.06% | 309,700 | 6903億8021万 | -0.53% |
| 09/08 | 4,869 | 4,949 | 4,815 | 4,815 | -2.51% | 384,700 | 7048億7292万 | +1.95% |
| 09/07 | 4,958 | 4,995 | 4,902 | 4,939 | +0.2% | 286,800 | 7230億2542万 | +5.02% |
| 09/04 | 5,012 | 5,026 | 4,860 | 4,929 | -1.68% | 471,300 | 7215億6151万 | +5.41% |
| 09/03 | 4,995 | 5,094 | 4,930 | 5,013 | +1.33% | 495,900 | 7338億5835万 | +7.9% |
| 09/02 | 4,880 | 5,006 | 4,865 | 4,947 | +0.71% | 569,600 | 7241億9654万 | +7.17% |
| 09/01 | 4,826 | 4,936 | 4,770 | 4,912 | +0.66% | 436,700 | 7190億7286万 | +6.92% |
| 08/31 | 4,780 | 4,888 | 4,750 | 4,880 | +0.85% | 466,900 | 7143億8834万 | +6.57% |
| 08/28 | 4,780 | 4,868 | 4,739 | 4,839 | +1.68% | 322,900 | 7083億8631万 | +6.1% |
| 08/27 | 4,747 | 4,770 | 4,710 | 4,759 | +0.3% | 339,100 | 6966億7503万 | +4.69% |
| 08/26 | 4,665 | 4,782 | 4,654 | 4,745 | +1.98% | 249,300 | 6946億2555万 | +4.75% |
| 08/25 | （IR情報）16:00 株式報酬制度への追加拠出に関するお知らせ |
| 08/25 | 4,697 | 4,721 | 4,631 | 4,653 | +0.3% | 279,200 | 6811億5757万 | +3.08% |
| 08/25 | （空売り報告）Nomura International plc 680,858株（0.46%）-0.04%義務消失 |
| 08/24 | 4,687 | 4,687 | 4,568 | 4,639 | -0.51% | 347,600 | 6791億810万 | +3.27% |
| 08/24 | （空売り報告）Nomura International plc 744,102株（0.5%）新規 |
| 08/21 | 4,617 | 4,674 | 4,568 | 4,663 | +1.04% | 306,900 | 6826億2148万 | +4.08% |
| 08/20 | 4,621 | 4,644 | 4,547 | 4,615 | +0.22% | 469,700 | 6755億9471万 | +3.24% |
| 08/19 | 4,758 | 4,761 | 4,580 | 4,605 | -5.5% | 607,000 | 6741億3080万 | +3.23% |
| 08/18 | 4,890 | 4,943 | 4,861 | 4,873 | +0.6% | 501,000 | 7133億6361万 | +9.51% |
| 08/17 | 4,813 | 4,883 | 4,807 | 4,844 | +1.53% | 529,900 | 7091億1827万 | +9.37% |
| 08/14 | 4,756 | 4,863 | 4,740 | 4,771 | -0.21% | 543,800 | 6984億3172万 | +8.26% |
| 08/13 | 4,653 | 4,781 | 4,650 | 4,781 | +3.04% | 505,200 | 6998億9563万 | +8.91% |
| 08/12 | 4,489 | 4,640 | 4,468 | 4,640 | +5% | 432,200 | 6792億5449万 | +6.18% |
| 08/10 | 4,520 | 4,528 | 4,377 | 4,419 | -2.49% | 446,700 | 6469億207万 | +1.42% |
| 08/07 | 4,597 | 4,599 | 4,510 | 4,532 | -0.68% | 339,900 | 6634億4426万 | +4.16% |
| 08/06 | 4,464 | 4,642 | 4,464 | 4,563 | +2.79% | 572,900 | 6679億8238万 | +5.16% |
| 08/05 | 4,324 | 4,440 | 4,299 | 4,439 | +4.2% | 657,300 | 6498億2989万 | +2.66% |
| 08/04 | 4,275 | 4,360 | 4,247 | 4,260 | -1.11% | 648,100 | 6236億2589万 | -1.21% |
| 08/03 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/03 | 4,235 | 4,308 | 4,106 | 4,308 | +0.94% | 637,900 | 6306億5266万 | 0% |
| 07/31 | 4,253 | 4,336 | 4,166 | 4,268 | +2.03% | 408,600 | 6247億9702万 | -0.84% |
| 07/30 | 4,198 | 4,269 | 4,147 | 4,183 | -1.99% | 409,300 | 6123億5378万 | -2.72% |
| 07/29 | 4,344 | 4,390 | 4,162 | 4,268 | -2.89% | 654,700 | 6247億9702万 | -0.67% |
| 07/28 | 4,483 | 4,497 | 4,377 | 4,395 | -2.98% | 745,400 | 6433億8868万 | +2.38% |
| 07/27 | 4,438 | 4,535 | 4,405 | 4,530 | +2% | 464,000 | 6631億5147万 | +5.72% |
| 07/24 | 4,377 | 4,441 | 4,338 | 4,441 | -0.13% | 303,100 | 6501億2267万 | +4.1% |
| 07/23 | 4,358 | 4,454 | 4,358 | 4,447 | +1.62% | 334,700 | 6510億102万 | +4.49% |
| 07/22 | 4,372 | 4,431 | 4,329 | 4,376 | +1.09% | 362,100 | 6406億725万 | +3.16% |
| 07/21 | 4,153 | 4,329 | 4,116 | 4,329 | +5.43% | 380,400 | 6337億2687万 | +2.27% |
| 07/17 | 4,395 | 4,429 | 4,049 | 4,106 | -5.52% | 772,900 | 6010億8167万 | -2.91% |
| 07/16 | 4,400 | 4,428 | 4,318 | 4,346 | -1.65% | 285,800 | 6362億1552万 | +2.69% |
| 07/15 | 4,345 | 4,419 | 4,345 | 4,419 | +1.01% | 338,200 | 6469億207万 | +4.72% |
| 07/14 | 4,361 | 4,387 | 4,284 | 4,375 | +0.9% | 303,300 | 6404億6086万 | +3.99% |
| 07/13 | 4,357 | 4,438 | 4,326 | 4,336 | -0.09% | 207,700 | 6347億5161万 | +3.34% |
| 07/10 | 4,385 | 4,441 | 4,334 | 4,340 | +0.72% | 479,900 | 6353億3717万 | +3.8% |
| 07/09 | 4,312 | 4,335 | 4,280 | 4,309 | -0.53% | 271,100 | 6307億9905万 | +3.38% |
| 07/08 | 4,300 | 4,399 | 4,300 | 4,332 | +1.12% | 322,900 | 6341億6605万 | +4.26% |
| 07/07 | 4,375 | 4,410 | 4,274 | 4,284 | -0.79% | 406,400 | 6271億3927万 | +3.48% |
| 07/06 | 4,300 | 4,342 | 4,260 | 4,318 | +0.84% | 402,500 | 6321億1657万 | +4.65% |
| 07/03 | 4,250 | 4,297 | 4,216 | 4,282 | +1.3% | 351,700 | 6268億4649万 | +4.21% |
| 07/02 | 4,253 | 4,284 | 4,194 | 4,227 | +1.05% | 450,000 | 6187億9498万 | +3.2% |
| 07/01 | 4,174 | 4,205 | 4,150 | 4,183 | +1.11% | 364,800 | 6123億5378万 | +2.37% |
| 06/30 | 4,158 | 4,210 | 4,132 | 4,137 | -0.62% | 452,700 | 6056億1979万 | +1.42% |
| 06/29 | 4,214 | 4,267 | 4,105 | 4,163 | -0.98% | 366,600 | 6094億2596万 | +2.13% |
| 06/26 | 4,173 | 4,216 | 4,161 | 4,204 | +0.96% | 343,700 | 6154億2799万 | +3.17% |
| 06/25 | 4,251 | 4,251 | 4,125 | 4,164 | +1.26% | 550,300 | 6095億7235万 | +2.28% |
| 06/24 | 4,225 | 4,253 | 4,087 | 4,112 | -1.53% | 439,500 | 6019億6001万 | +0.96% |
| 06/23 | 4,200 | 4,261 | 4,170 | 4,176 | -0.1% | 512,700 | 6113億2904万 | +2.48% |
| 06/22 | 4,026 | 4,191 | 4,020 | 4,180 | +2.65% | 370,800 | 6119億1460万 | +2.68% |
| 06/19 | 4,160 | 4,187 | 4,036 | 4,072 | -2.58% | 731,200 | 5961億437万 | +0.17% |
| 06/18 | 4,140 | 4,180 | 4,108 | 4,180 | +1.88% | 487,600 | 6119億1460万 | +2.85% |
| 06/17 | 4,200 | 4,245 | 4,103 | 4,103 | -1.32% | 530,300 | 6006億4249万 | +1.06% |
| 06/16 | 4,199 | 4,209 | 4,091 | 4,158 | -1.63% | 414,800 | 6086億9400万 | +2.46% |
| 06/15 | 4,239 | 4,311 | 4,220 | 4,227 | +1.39% | 489,800 | 6187億9498万 | +4.32% |
| 06/12 | 4,128 | 4,208 | 4,095 | 4,169 | +2.74% | 536,900 | 6103億430万 | +3.09% |
| 06/11 | 4,051 | 4,080 | 3,983 | 4,058 | -0.64% | 375,400 | 5940億5490万 | +0.57% |
| 06/10 | 4,105 | 4,210 | 4,062 | 4,084 | -0.54% | 555,900 | 5978億6106万 | +1.26% |
| 06/09 | 4,000 | 4,119 | 3,991 | 4,106 | +3.56% | 676,700 | 6010億8167万 | +1.99% |
| 06/08 | 3,871 | 3,975 | 3,850 | 3,965 | -1.07% | 592,400 | 5804億4053万 | -1.37% |
| 06/05 | 4,019 | 4,054 | 3,978 | 4,008 | +0.5% | 514,100 | 5867億3534万 | -0.4% |
| 06/04 | 3,908 | 4,060 | 3,871 | 3,988 | +0.86% | 473,000 | 5838億752万 | -0.72% |
| 06/03 | 3,959 | 3,984 | 3,896 | 3,954 | +0.56% | 415,200 | 5788億3023万 | -1.4% |
| 06/02 | 3,856 | 3,937 | 3,765 | 3,932 | +0.87% | 489,500 | 5756億962万 | -1.82% |
| 06/01 | 3,941 | 3,961 | 3,889 | 3,898 | -1.39% | 451,600 | 5706億3233万 | -2.65% |
| 05/29 | 3,955 | 4,027 | 3,937 | 3,953 | -0.3% | 516,600 | 5786億8384万 | -1.4% |
| 05/28 | 4,015 | 4,019 | 3,912 | 3,965 | -1.15% | 339,800 | 5804億4053万 | -1.22% |
| 05/27 | 4,051 | 4,096 | 3,998 | 4,011 | -1.69% | 360,500 | 5871億7452万 | -0.3% |
| 05/26 | 4,111 | 4,115 | 4,023 | 4,080 | -1.14% | 317,600 | 5972億7550万 | +1.17% |
| 05/25 | 4,129 | 4,159 | 4,041 | 4,127 | +0.73% | 371,200 | 6041億5588万 | +2.2% |
| 05/22 | 4,248 | 4,251 | 4,097 | 4,097 | -2.96% | 365,200 | 5997億6415万 | +1.39% |
| 05/21 | 4,223 | 4,296 | 4,214 | 4,222 | +1.66% | 398,800 | 6180億6303万 | +4.4% |
| 05/20 | 4,153 | 4,192 | 4,086 | 4,153 | +1.71% | 464,500 | 6079億6205万 | +2.7% |
| 05/19 | 4,090 | 4,135 | 4,037 | 4,083 | +1.49% | 490,800 | 5977億1467万 | +0.91% |
| 05/18 | 4,061 | 4,063 | 3,990 | 4,023 | -0.67% | 406,600 | 5889億3121万 | -0.72% |
| 05/15 | 4,114 | 4,147 | 3,967 | 4,050 | -1.03% | 515,100 | 5928億8377万 | -0.05% |
| 05/14 | 4,018 | 4,110 | 3,983 | 4,092 | +1.11% | 552,700 | 5990億3219万 | +1.01% |
| 05/13 | 3,939 | 4,049 | 3,930 | 4,047 | +0.95% | 723,700 | 5924億4459万 | -0.02% |
| 05/12 | （IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 4,043 | 4,056 | 3,972 | 4,009 | -0.12% | 395,900 | 5868億8173万 | -0.87% |
| 05/11 | 3,958 | 4,054 | 3,955 | 4,014 | +1.72% | 516,700 | 5876億1369万 | -0.77% |
| 05/08 | 3,964 | 4,005 | 3,866 | 3,946 | -2.01% | 625,700 | 5776億5910万 | -2.16% |
| 05/07 | 4,020 | 4,073 | 3,963 | 4,027 | +3.05% | 573,000 | 5895億1677万 | +0.05% |
| 05/01 | 3,933 | 3,960 | 3,843 | 3,908 | -0.89% | 455,900 | 5720億9624万 | -2.79% |
| 04/30 | 3,989 | 3,989 | 3,887 | 3,943 | -2.86% | 606,300 | 5772億1992万 | -1.87% |
| 04/28 | 3,895 | 4,060 | 3,851 | 4,059 | +5.84% | 608,900 | 5942億129万 | +1% |
| 04/27 | 3,774 | 3,861 | 3,713 | 3,835 | +0.6% | 386,100 | 5614億969万 | -4.34% |
| 04/24 | 3,838 | 3,858 | 3,775 | 3,812 | -0.68% | 400,000 | 5580億4270万 | -4.82% |
| 04/23 | 3,840 | 3,862 | 3,757 | 3,838 | -1.67% | 787,600 | 5618億4886万 | -4.24% |
| 04/22 | 4,052 | 4,062 | 3,895 | 3,903 | -2.84% | 545,000 | 5713億6428万 | -2.74% |
| 04/21 | 4,150 | 4,154 | 4,010 | 4,017 | -2% | 573,700 | 5880億5286万 | +0.17% |
| 04/20 | 4,249 | 4,254 | 4,087 | 4,099 | -2.05% | 396,700 | 6000億5693万 | +2.4% |
| 04/17 | 4,257 | 4,260 | 4,185 | 4,185 | -1.48% | 439,700 | 6126億4656万 | +4.76% |
| 04/16 | 4,251 | 4,270 | 4,225 | 4,248 | +0.57% | 329,100 | 6218億6920万 | +6.68% |
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。
