| 2026 |
| 03/06 | 9,671 | 9,842 | 9,460 | 9,831 | +0.5% | 376,100 | 1兆5801億 | +4.61% |
| 03/05 | 9,979 | 10,070 | 9,777 | 9,782 | -0.79% | 427,300 | 1兆5722億 | +4.78% |
| 03/04 | 9,633 | 9,896 | 9,578 | 9,860 | +1.49% | 419,800 | 1兆5848億 | +6.23% |
| 03/03 | 9,800 | 9,801 | 9,660 | 9,715 | -1.83% | 333,200 | 1兆5615億 | +5.27% |
| 03/02 | 9,751 | 10,010 | 9,750 | 9,896 | -0.33% | 397,600 | 1兆5906億 | +7.76% |
| 02/27 | 9,816 | 9,967 | 9,786 | 9,929 | +1.68% | 433,500 | 1兆5959億 | +8.75% |
| 02/26 | 10,000 | 10,020 | 9,742 | 9,765 | -1.96% | 386,300 | 1兆5695億 | +7.58% |
| 02/25 | 9,925 | 9,960 | 9,818 | 9,960 | +0.78% | 348,300 | 1兆6009億 | +10.18% |
| 02/24 | （5%ルール）小川一政（0.29%）小川洋平（0.29%）小川賢太郎（0.29%）日本クリエイト（35.32%） |
| 02/24 | 9,823 | 9,960 | 9,800 | 9,883 | +0.21% | 328,300 | 1兆5885億 | +9.95% |
| 02/20 | 10,005 | 10,085 | 9,800 | 9,862 | -0.6% | 499,000 | 1兆5851億 | +10.35% |
| 02/19 | 10,050 | 10,325 | 9,909 | 9,922 | +2.11% | 919,100 | 1兆5947億 | +11.6% |
| 02/18 | 9,597 | 9,883 | 9,572 | 9,717 | +2.23% | 509,700 | 1兆5618億 | +9.85% |
| 02/17 | 9,595 | 9,618 | 9,407 | 9,505 | -0.91% | 409,400 | 1兆5277億 | +7.93% |
| 02/16 | 9,710 | 9,761 | 9,574 | 9,592 | -1.16% | 445,900 | 1兆5417億 | +9.29% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 829,696株（0.51%）再IN |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 1,288,384株（0.8%）+0.1% |
| 02/13 | 9,557 | 9,858 | 9,470 | 9,705 | +2.81% | 1,307,300 | 1兆5599億 | +11.03% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 9,430 | 9,507 | 9,223 | 9,440 | +0.08% | 772,800 | 1兆5173億 | +8.44% |
| 02/10 | 9,045 | 9,488 | 9,003 | 9,432 | +4.31% | 704,200 | 1兆5160億 | +8.65% |
| 02/09 | 9,061 | 9,107 | 8,967 | 9,042 | +0.34% | 466,300 | 1兆4533億 | +4.4% |
| 02/06 | 8,813 | 9,013 | 8,801 | 9,011 | +2.75% | 687,200 | 1兆4483億 | +4.08% |
| 02/05 | 8,699 | 8,797 | 8,653 | 8,770 | +2.59% | 454,400 | 1兆4096億 | +1.32% |
| 02/04 | 8,507 | 8,583 | 8,448 | 8,549 | -0.45% | 339,000 | 1兆3741億 | -1.34% |
| 02/03 | 8,600 | 8,670 | 8,555 | 8,588 | -0.05% | 376,200 | 1兆3803億 | -1.04% |
| 02/02 | 8,465 | 8,593 | 8,452 | 8,592 | +2.57% | 462,100 | 1兆3810億 | -1.15% |
| 01/30 | 8,260 | 8,427 | 8,188 | 8,377 | +1.84% | 358,500 | 1兆3464億 | -3.8% |
| 01/29 | 8,205 | 8,261 | 8,150 | 8,226 | -0.69% | 378,400 | 1兆3221億 | -5.82% |
| 01/28 | 8,355 | 8,355 | 8,221 | 8,283 | -1.66% | 359,500 | 1兆3313億 | -5.57% |
| 01/27 | 8,550 | 8,552 | 8,423 | 8,423 | -1.47% | 336,300 | 1兆3538億 | -4.39% |
| 01/26 | 8,527 | 8,590 | 8,445 | 8,549 | +0.05% | 426,300 | 1兆3741億 | -3.27% |
| 01/23 | 8,585 | 8,657 | 8,540 | 8,545 | -0.51% | 280,700 | 1兆3734億 | -3.63% |
| 01/22 | 8,601 | 8,686 | 8,585 | 8,589 | -0.17% | 379,700 | 1兆3805億 | -3.48% |
| 01/21 | 8,841 | 8,861 | 8,602 | 8,604 | -2.68% | 395,400 | 1兆3829億 | -3.64% |
| 01/20 | 8,680 | 8,841 | 8,640 | 8,841 | +1.94% | 363,400 | 1兆4210億 | -1.18% |
| 01/19 | 8,528 | 8,782 | 8,508 | 8,673 | +1.08% | 426,800 | 1兆3940億 | -3.21% |
| 01/16 | 8,700 | 8,725 | 8,527 | 8,580 | -1.68% | 534,100 | 1兆3790億 | -4.41% |
| 01/15 | 8,778 | 8,814 | 8,717 | 8,727 | -0.75% | 351,600 | 1兆4027億 | -3.04% |
| 01/14 | 8,735 | 8,798 | 8,682 | 8,793 | +0.61% | 371,900 | 1兆4133億 | -2.52% |
| 01/13 | 8,808 | 8,826 | 8,740 | 8,740 | -0.09% | 475,300 | 1兆4048億 | -3.24% |
| 01/09 | 8,698 | 8,789 | 8,691 | 8,748 | +0.46% | 394,000 | 1兆4060億 | -3.36% |
| 01/08 | 8,744 | 8,791 | 8,708 | 8,708 | -1.06% | 355,500 | 1兆3996億 | -4.04% |
| 01/07 | 8,800 | 8,824 | 8,711 | 8,801 | -0.5% | 307,700 | 1兆4146億 | -3.23% |
| 01/06 | 8,915 | 8,948 | 8,788 | 8,845 | -0.74% | 558,700 | 1兆4216億 | -3.02% |
| 01/05 | 9,098 | 9,100 | 8,911 | 8,911 | -0.71% | 444,800 | 1兆4322億 | -2.51% |
| 2025 |
| 12/30 | 9,070 | 9,115 | 8,967 | 8,975 | +0.25% | 277,700 | 1兆4425億 | -1.98% |
| 12/29 | 9,010 | 9,026 | 8,911 | 8,953 | -0.61% | 218,200 | 1兆4390億 | -2.25% |
| 12/26 | 8,906 | 9,028 | 8,906 | 9,008 | +1.41% | 325,600 | 1兆4478億 | -1.59% |
| 12/25 | 8,930 | 8,959 | 8,874 | 8,883 | -0.52% | 290,400 | 1兆4277億 | -2.76% |
| 12/24 | 9,000 | 9,043 | 8,871 | 8,929 | -0.8% | 376,500 | 1兆4351億 | -2.13% |
| 12/23 | 9,020 | 9,070 | 8,972 | 9,001 | -0.23% | 348,700 | 1兆4467億 | -1.22% |
| 12/22 | 9,200 | 9,222 | 9,022 | 9,022 | -1.7% | 390,900 | 1兆4501億 | -0.91% |
| 12/19 | 9,226 | 9,325 | 9,178 | 9,178 | -0.51% | 436,800 | 1兆4752億 | +0.82% |
| 12/18 | 9,125 | 9,309 | 9,125 | 9,225 | +1.1% | 343,100 | 1兆4827億 | +1.34% |
| 12/17 | 9,286 | 9,292 | 9,112 | 9,125 | -1.67% | 241,900 | 1兆4666億 | +0.23% |
| 12/16 | 9,347 | 9,366 | 9,228 | 9,280 | -0.72% | 282,200 | 1兆4916億 | +1.78% |
| 12/15 | 9,400 | 9,510 | 9,347 | 9,347 | +0.11% | 301,000 | 1兆5023億 | +2.41% |
| 12/12 | 9,115 | 9,337 | 9,095 | 9,337 | +3.25% | 357,200 | 1兆5007億 | +2.31% |
| 12/11 | 9,230 | 9,273 | 8,994 | 9,043 | -1.69% | 253,900 | 1兆4535億 | -0.86% |
| 12/10 | 9,087 | 9,245 | 9,049 | 9,198 | +1.64% | 277,500 | 1兆4784億 | +0.67% |
| 12/09 | 9,210 | 9,218 | 9,005 | 9,050 | -1.71% | 278,300 | 1兆4546億 | -1.07% |
| 12/08 | 9,220 | 9,295 | 9,165 | 9,207 | +0.14% | 258,400 | 1兆4798億 | +0.39% |
| 12/05 | 9,093 | 9,236 | 8,990 | 9,194 | +0.82% | 348,900 | 1兆4777億 | +0.1% |
| 12/04 | 9,150 | 9,257 | 9,082 | 9,119 | -1.01% | 528,300 | 1兆4657億 | -0.82% |
| 12/03 | 9,245 | 9,307 | 9,144 | 9,212 | -1.33% | 355,500 | 1兆4806億 | -0.01% |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 1,125,609株（0.7%）+0.02% |
| 12/02 | 9,205 | 9,379 | 9,140 | 9,336 | +1.42% | 440,200 | 1兆5006億 | +1.1% |
| 12/01 | 9,352 | 9,434 | 9,173 | 9,205 | -2.14% | 370,300 | 1兆4795億 | -0.56% |
| 11/28 | 9,304 | 9,444 | 9,216 | 9,406 | +0.49% | 505,500 | 1兆5118億 | +1.27% |
| 11/27 | 9,345 | 9,407 | 9,220 | 9,360 | +0.63% | 467,900 | 1兆5044億 | +0.54% |
| 11/26 | 9,102 | 9,318 | 9,081 | 9,301 | +2.63% | 518,400 | 1兆4949億 | -0.35% |
| 11/25 | 8,781 | 9,078 | 8,743 | 9,063 | +2.69% | 636,800 | 1兆4567億 | -3.16% |
| 11/25 | （空売り報告）Barclays Capital Securities Ltd 1,095,880株（0.68%）-0.03% |
| 11/21 | 8,540 | 8,826 | 8,540 | 8,826 | +3.39% | 991,700 | 1兆4186億 | -6.13% |
| 11/20 | 8,639 | 8,639 | 8,531 | 8,537 | -0.55% | 382,100 | 1兆3721億 | -9.69% |
| 11/19 | 8,709 | 8,749 | 8,584 | 8,584 | -0.77% | 462,100 | 1兆3797億 | -9.86% |
| 11/18 | 8,738 | 8,796 | 8,632 | 8,651 | -1.88% | 508,300 | 1兆3905億 | -9.69% |
| 11/17 | 8,880 | 8,928 | 8,729 | 8,817 | -1.71% | 622,700 | 1兆4171億 | -8.51% |
| 11/14 | 9,150 | 9,176 | 8,891 | 8,970 | -2.34% | 628,900 | 1兆4417億 | -7.42% |
| 11/13 | 9,223 | 9,289 | 9,135 | 9,185 | -0.79% | 646,300 | 1兆4763億 | -5.66% |
| 11/12 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 11/12 | 9,290 | 9,368 | 9,090 | 9,258 | -2.22% | 770,500 | 1兆4880億 | -5.22% |
| 11/11 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 9,494 | 9,496 | 9,353 | 9,468 | -0.29% | 447,400 | 1兆5218億 | -3.48% |
| 11/10 | 9,470 | 9,510 | 9,312 | 9,496 | +1.89% | 478,200 | 1兆5263億 | -3.39% |
| 11/07 | 9,240 | 9,380 | 9,240 | 9,320 | +1.06% | 393,700 | 1兆4980億 | -5.35% |
| 11/06 | 9,355 | 9,424 | 9,154 | 9,222 | -2.37% | 677,100 | 1兆4822億 | -6.56% |
| 11/05 | 9,428 | 9,542 | 9,277 | 9,446 | -0.35% | 434,200 | 1兆5182億 | -4.46% |
| 11/04 | 9,513 | 9,581 | 9,446 | 9,479 | -1.31% | 420,200 | 1兆5235億 | -4.24% |
| 10/31 | 9,610 | 9,680 | 9,564 | 9,605 | +0.42% | 389,200 | 1兆5438億 | -3.22% |
| 10/31 | （空売り報告）Barclays Capital Securities Ltd 1,152,370株（0.71%）+0.11% |
| 10/30 | 9,398 | 9,565 | 9,270 | 9,565 | +1.5% | 1,470,800 | 1兆5374億 | -3.76% |
| 10/29 | 9,588 | 9,662 | 9,424 | 9,424 | -1.65% | 431,600 | 1兆5147億 | -5.29% |
| 10/28 | 9,715 | 9,760 | 9,575 | 9,582 | -1.54% | 364,600 | 1兆5401億 | -3.83% |
| 10/27 | 9,890 | 9,911 | 9,732 | 9,732 | -1.83% | 561,800 | 1兆5642億 | -2.44% |
| 10/24 | 9,968 | 10,055 | 9,890 | 9,913 | -0.72% | 329,300 | 1兆5933億 | -0.68% |
| 10/23 | 9,933 | 9,997 | 9,882 | 9,985 | +0.13% | 291,400 | 1兆6049億 | +0.09% |
| 10/22 | 9,975 | 10,070 | 9,933 | 9,972 | +0.17% | 298,500 | 1兆6028億 | +0.14% |
| 10/21 | 9,905 | 10,060 | 9,879 | 9,955 | +0.4% | 340,000 | 1兆6000億 | +0.13% |
| 10/20 | 10,155 | 10,195 | 9,910 | 9,915 | -2.27% | 428,300 | 1兆5936億 | +0.04% |
| 10/17 | 10,025 | 10,245 | 10,025 | 10,145 | +0.55% | 292,900 | 1兆6306億 | +2.63% |
| 10/16 | 10,300 | 10,385 | 10,040 | 10,090 | -1.9% | 295,900 | 1兆6217億 | +2.46% |
| 10/15 | 10,000 | 10,345 | 10,000 | 10,285 | +2.85% | 441,900 | 1兆6531億 | +4.78% |
| 10/14 | 10,000 | 10,095 | 9,927 | 10,000 | -0.99% | 463,700 | 1兆6073億 | +2.27% |
| 10/10 | 10,005 | 10,160 | 9,995 | 10,100 | -0.1% | 366,900 | 1兆6234億 | +3.55% |
| 10/10 | （空売り報告）モルガン・スタンレーMUFG証券 798,680株（0.49%）-0.09%義務消失 |
| 10/09 | 10,030 | 10,115 | 10,005 | 10,110 | -0.34% | 361,900 | 1兆6250億 | +3.97% |
| 10/09 | （空売り報告）Barclays Capital Securities Ltd 969,008株（0.6%）+0.07% |
| 10/08 | 10,120 | 10,235 | 10,085 | 10,145 | +1.5% | 481,000 | 1兆6306億 | +4.68% |
| 10/07 | 10,220 | 10,270 | 9,983 | 9,995 | -2.77% | 556,100 | 1兆6065億 | +3.48% |
| 10/03 | （IR情報）17:00 第1回社債型種類株式の発行に係る発行登録の取下げに関するお知らせ |
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。
