| 2026 |
| 04/21 | 959 | 962 | 942 | 942 | -1.77% | 4,821,700 | 2兆9930億 | -2.89% |
| 04/20 | 950 | 959 | 946 | 959 | +2.02% | 5,711,800 | 3兆470億 | -1.34% |
| 04/17 | 954 | 963 | 940 | 940 | -2.39% | 6,870,200 | 2兆9866億 | -3.49% |
| 04/16 | 957 | 972 | 954 | 963 | +0.1% | 6,233,100 | 3兆597億 | -1.43% |
| 04/15 | 970 | 972 | 955 | 962 | -0.1% | 8,479,500 | 3兆565億 | -1.84% |
| 04/14 | 950 | 965 | 947 | 963 | +0.94% | 7,832,900 | 3兆597億 | -2.03% |
| 04/13 | 945 | 969 | 938 | 954 | +1.6% | 8,301,900 | 3兆311億 | -3.25% |
| 04/10 | （IR情報）15:30 月次販売高状況のお知らせ |
| 04/10 | 950 | 953 | 931 | 939 | -1.88% | 8,693,200 | 2兆9834億 | -5.15% |
| 04/10 | （空売り報告）JPM Securities Japan Co Ltd. 9,674,115株（0.3%）-0.21%義務消失 |
| 04/09 | 984 | 984 | 954 | 957 | -1.85% | 7,948,500 | 3兆406億 | -3.72% |
| 04/09 | （空売り報告）JPM Securities Japan Co Ltd. 16,426,707株（0.51%）再IN |
| 04/08 | 989 | 1,000 | 969 | 975 | -0.31% | 11,845,800 | 3兆978億 | -2.11% |
| 04/08 | （空売り報告）JPM Securities Japan Co Ltd. 15,831,505株（0.49%）-0.21%義務消失 |
| 04/07 | 996 | 1,006 | 978 | 978 | -1.41% | 10,175,600 | 3兆1073億 | -1.91% |
| 04/06 | 960 | 1,002 | 955 | 992 | +4.31% | 14,019,400 | 3兆1518億 | -0.7% |
| 04/06 | （IR情報）8:30 (株)パン・パシフィック・インターナショナルホールディングス(PPIH)と(株)Olympicグループの株式交換契約締結及びPPIHの子会社異動のお知らせ |
| 04/03 | 947 | 962 | 944 | 951 | +1.49% | 7,898,300 | 3兆216億 | -5% |
| 04/02 | 975 | 979 | 935 | 937 | -4.58% | 12,692,200 | 2兆9771億 | -6.67% |
| 04/02 | （空売り報告）JPM Securities Japan Co Ltd. 22,311,676株（0.7%）+0.08% |
| 04/01 | 976 | 985 | 956 | 982 | +1.45% | 11,166,000 | 3兆1201億 | -2.58% |
| 03/31 | 1,001 | 1,009 | 968 | 968 | -2.42% | 29,687,500 | 3兆756億 | -4.06% |
| 03/30 | 970 | 1,001 | 958 | 992 | +0.92% | 11,880,600 | 3兆1518億 | -1.88% |
| 03/27 | 999 | 1,000 | 976 | 983 | +1.24% | 10,665,900 | 3兆1232億 | -2.77% |
| 03/26 | 986 | 988 | 968 | 971 | -0.41% | 6,915,800 | 3兆851億 | -3.77% |
| 03/25 | 987 | 991 | 971 | 975 | +0.31% | 10,094,000 | 3兆978億 | -3.37% |
| 03/24 | 976 | 984 | 967 | 972 | -0.1% | 8,170,100 | 3兆883億 | -3.57% |
| 03/23 | 975 | 989 | 965 | 973 | -1.72% | 8,659,600 | 3兆915億 | -3.57% |
| 03/19 | 980 | 1,007 | 980 | 990 | -2.56% | 10,232,500 | 3兆1455億 | -1.88% |
| 03/18 | 982 | 1,024 | 981 | 1,016 | +0.4% | 5,750,300 | 3兆2281億 | +0.79% |
| 03/17 | 1,017 | 1,038 | 1,012 | 1,012 | +0.8% | 5,148,400 | 3兆2154億 | +0.6% |
| 03/16 | 1,019 | 1,024 | 1,003 | 1,004 | -0.59% | 7,203,800 | 3兆1900億 | -0.1% |
| 03/13 | 980 | 1,022 | 977 | 1,010 | +0.9% | 8,990,900 | 3兆2090億 | +0.7% |
| 03/12 | 1,014 | 1,026 | 999 | 1,001 | -3.66% | 9,990,500 | 3兆1804億 | +0.1% |
| 03/11 | 1,058 | 1,067 | 1,039 | 1,039 | +0.1% | 7,721,600 | 3兆3012億 | +4.21% |
| 03/10 | （IR情報）15:30 月次販売高状況のお知らせ |
| 03/10 | 1,050 | 1,051 | 1,032 | 1,038 | -0.95% | 7,950,800 | 3兆2980億 | +4.64% |
| 03/10 | （空売り報告）JPM Securities Japan Co Ltd. 19,871,927株（0.62%）+0.09% |
| 03/09 | 1,036 | 1,052 | 1,007 | 1,048 | -1.04% | 15,621,000 | 3兆3298億 | +6.18% |
| 03/06 | （IR情報）12:30 無担保社債発行に関するお知らせ |
| 03/06 | 1,034 | 1,064 | 1,015 | 1,059 | +3.42% | 14,572,200 | 3兆3647億 | +7.95% |
| 03/05 | 1,030 | 1,038 | 1,020 | 1,024 | +1.09% | 11,821,900 | 3兆2535億 | +4.92% |
| 03/05 | （空売り報告）JPM Securities Japan Co Ltd. 16,960,082株（0.53%）再IN |
| 03/04 | 983 | 1,024 | 976 | 1,013 | +2.43% | 15,848,200 | 3兆2186億 | +4.22% |
| 03/03 | 1,018 | 1,020 | 964 | 989 | -4.72% | 14,369,900 | 3兆1423億 | +2.17% |
| 03/02 | 1,030 | 1,052 | 1,023 | 1,038 | -0.19% | 9,348,700 | 3兆2980億 | +7.45% |
| 02/27 | 1,049 | 1,049 | 1,025 | 1,040 | +2.16% | 16,140,800 | 3兆3043億 | +8.11% |
| 02/26 | 1,033 | 1,036 | 1,018 | 1,018 | -1.74% | 9,048,900 | 3兆2344億 | +6.26% |
| 02/25 | 1,019 | 1,041 | 1,004 | 1,036 | +1.17% | 9,248,000 | 3兆2916億 | +8.37% |
| 02/24 | （IR情報）16:00 株式会社UCSの格付引き上げに関するお知らせ |
| 02/24 | （IR情報）16:00 格付引き上げに関するお知らせ |
| 02/24 | 1,016 | 1,034 | 1,009 | 1,024 | +1.89% | 11,250,200 | 3兆2535億 | +7.56% |
| 02/20 | 990 | 1,007 | 981 | 1,005 | +2.03% | 12,953,400 | 3兆1931億 | +6.12% |
| 02/19 | 960 | 988 | 954 | 985 | +3.03% | 9,968,400 | 3兆1296億 | +4.45% |
| 02/18 | 953 | 967 | 951 | 956 | +0.31% | 7,706,500 | 3兆374億 | +1.81% |
| 02/17 | 972 | 976 | 951 | 953 | -1.55% | 6,220,400 | 3兆279億 | +1.71% |
| 02/16 | 962 | 969 | 937 | 968 | -0.92% | 8,025,300 | 3兆756億 | +3.42% |
| 02/13 | 990 | 1,006 | 963 | 977 | +0.21% | 14,351,300 | 3兆1042億 | +4.6% |
| 02/12 | （IR情報）15:30 通期業績予想(連結)の修正に関するお知らせ |
| 02/12 | （IR情報）15:30 月次販売高状況のお知らせ |
| 02/12 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/12 | 950 | 983 | 946 | 975 | 0% | 8,771,400 | 3兆978億 | +4.61% |
| 02/10 | 968 | 990 | 966 | 975 | 0% | 6,681,300 | 3兆978億 | +4.84% |
| 02/09 | 969 | 980 | 963 | 975 | +0.93% | 7,377,200 | 3兆978億 | +5.18% |
| 02/06 | 965 | 966 | 954 | 966 | +0.52% | 6,100,000 | 3兆692億 | +4.32% |
| 02/05 | 951 | 967 | 935 | 961 | +2.34% | 7,469,200 | 3兆533億 | +3.89% |
| 02/04 | 928 | 943 | 925 | 939 | +1.19% | 8,420,200 | 2兆9834億 | +1.62% |
| 02/03 | 930 | 936 | 923 | 928 | +2.2% | 9,640,600 | 2兆9485億 | +0.43% |
| 02/02 | 918 | 924 | 908 | 908 | -0.87% | 6,669,000 | 2兆8849億 | -1.84% |
| 01/30 | 911 | 916 | 899 | 916 | +1.89% | 8,917,300 | 2兆9104億 | -1.19% |
| 01/29 | 903 | 909 | 898 | 899 | -2.71% | 7,691,600 | 2兆8563億 | -3.13% |
| 01/28 | 925 | 931 | 916 | 924 | -0.43% | 5,970,400 | 2兆9358億 | -0.75% |
| 01/27 | 935 | 935 | 921 | 928 | 0% | 5,747,700 | 2兆9485億 | -0.54% |
| 01/26 | 935 | 939 | 918 | 928 | -0.11% | 6,663,500 | 2兆9485億 | -0.64% |
| 01/23 | 921 | 935 | 920 | 929 | +0.43% | 5,470,000 | 2兆9517億 | -0.54% |
| 01/22 | 950 | 954 | 924 | 925 | -3.04% | 9,116,500 | 2兆9389億 | -1.18% |
| 01/21 | 973 | 985 | 953 | 954 | -1.95% | 13,862,500 | 3兆311億 | +1.71% |
| 01/20 | 936 | 983 | 935 | 973 | +4.74% | 18,884,200 | 3兆915億 | +3.84% |
| 01/19 | 900 | 935 | 893 | 929 | +4.38% | 15,729,600 | 2兆9517億 | -0.75% |
| 01/16 | 895 | 900 | 883 | 890 | -1.66% | 10,464,500 | 2兆8277億 | -5.02% |
| 01/15 | 896 | 909 | 885 | 905 | +1% | 13,048,900 | 2兆8754億 | -3.62% |
| 01/14 | 899 | 908 | 893 | 896 | -1.75% | 13,524,600 | 2兆8468億 | -4.78% |
| 01/13 | （IR情報）15:30 月次販売高状況のお知らせ |
| 01/13 | 920 | 927 | 907 | 912 | -1.41% | 9,761,700 | 2兆8976億 | -3.29% |
| 01/09 | 921 | 931 | 913 | 925 | +1.31% | 7,511,900 | 2兆9389億 | -1.91% |
| 01/08 | 922 | 925 | 908 | 913 | -0.65% | 9,364,000 | 2兆9008億 | -3.28% |
| 01/07 | 913 | 926 | 910 | 919 | -0.76% | 7,456,600 | 2兆9199億 | -2.65% |
| 01/06 | 918 | 931 | 909 | 926 | +0.98% | 9,713,000 | 2兆9421億 | -2.11% |
| 01/05 | 932 | 936 | 917 | 917 | -1.61% | 8,198,200 | 2兆9135億 | -3.17% |
| 2025 |
| 12/30 | 949 | 949 | 930 | 932 | -0.53% | 5,065,400 | 2兆9612億 | -1.69% |
| 12/29 | 947 | 948 | 935 | 937 | -0.95% | 5,980,200 | 2兆9771億 | -1.16% |
| 12/26 | 944 | 952 | 942 | 946 | +0.32% | 8,159,300 | 3兆57億 | -0.11% |
| 12/25 | 960 | 960 | 942 | 943 | -0.42% | 5,222,700 | 2兆9961億 | -0.32% |
| 12/24 | 956 | 958 | 947 | 947 | -1.04% | 5,975,900 | 3兆88億 | +0.32% |
| 12/23 | 957 | 963 | 952 | 957 | +0.1% | 6,378,600 | 3兆406億 | +1.48% |
| 12/22 | 970 | 975 | 943 | 956 | -1.85% | 7,447,900 | 3兆374億 | +1.59% |
| 12/19 | 964 | 976 | 961 | 974 | +0.41% | 8,173,000 | 3兆946億 | +3.51% |
| 12/18 | 949 | 979 | 938 | 970 | +3.3% | 8,772,100 | 3兆819億 | +3.19% |
| 12/17 | 935 | 946 | 932 | 939 | -0.74% | 5,677,800 | 2兆9834億 | -0.21% |
| 12/16 | 962 | 965 | 946 | 946 | -2.27% | 7,417,200 | 3兆57億 | +0.21% |
| 12/15 | 976 | 977 | 966 | 968 | +0.31% | 6,071,900 | 3兆756億 | +2.33% |
| 12/12 | 950 | 972 | 950 | 965 | +1.58% | 8,227,300 | 3兆660億 | +1.9% |
| 12/11 | 946 | 953 | 945 | 950 | +0.11% | 5,698,100 | 3兆184億 | +0.21% |
| 12/10 | （IR情報）15:30 月次販売高状況のお知らせ |
| 12/10 | 951 | 961 | 945 | 949 | +1.06% | 7,629,800 | 3兆152億 | -0.11% |
| 12/09 | 950 | 956 | 936 | 939 | -1.05% | 5,935,000 | 2兆9834億 | -1.16% |
| 12/08 | 941 | 961 | 938 | 949 | +1.06% | 7,045,600 | 3兆152億 | 0% |
| 12/05 | 937 | 941 | 929 | 939 | -1.37% | 6,745,600 | 2兆9834億 | -0.95% |
| 12/04 | 936 | 953 | 930 | 952 | +2.48% | 8,431,300 | 3兆247億 | +0.53% |
| 12/03 | 940 | 940 | 925 | 929 | +0.32% | 7,209,800 | 2兆9517億 | -1.9% |
| 12/02 | 938 | 940 | 926 | 926 | -1.17% | 5,679,400 | 2兆9421億 | -2.32% |
| 12/01 | 940 | 956 | 934 | 937 | -1.06% | 6,493,000 | 2兆9771億 | -1.37% |
| 11/28 | 960 | 968 | 944 | 947 | -1.97% | 7,178,600 | 3兆88億 | -0.42% |
| 11/27 | 954 | 967 | 938 | 966 | +2.11% | 8,999,700 | 3兆692億 | +1.58% |
| 11/26 | 918 | 949 | 914 | 946 | +2.27% | 9,613,000 | 3兆57億 | -0.42% |
| 11/25 | 915 | 926 | 905 | 925 | +0.87% | 10,056,600 | 2兆9389億 | -2.63% |
| 11/21 | 906 | 922 | 902 | 917 | +0.88% | 15,385,600 | 2兆9135億 | -3.47% |
| 11/18 | （5%ルール）ブラックロック・フィナンシャル・マネジメント・イ…（0.13%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.13%）ブラックロック・ファンド・アドバイザーズ(Black…（1.29%）ブラックロック・ジャパン（1.26%）ブラックロック・インベストメント・マネジメント(…（0.14%）ブラックロック・インスティテューショナル・トラス…（1.14%）ブラックロック・アドバイザーズ・エルエルシー(B…（0.15%）ブラックロック・アセット・マネジメント・カナダ・…（0.11%）ブラックロック・アセット・マネジメント・アイルラ…（0.46%）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.22%） |
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。
