| 2026 |
| 06/23 | 20,495 | 20,495 | 18,900 | 18,900 | -6.25% | 349,700 | 7991億4645万 | +5.05% |
| 06/22 | 20,075 | 20,415 | 19,935 | 20,160 | +0.42% | 281,300 | 8524億2288万 | +12.8% |
| 06/19 | 20,645 | 20,845 | 19,900 | 20,075 | -0.35% | 435,200 | 8488億2883万 | +13.28% |
| 06/18 | 19,850 | 20,485 | 19,785 | 20,145 | +4.62% | 439,500 | 8517億8863万 | +14.6% |
| 06/17 | 18,490 | 19,530 | 18,485 | 19,255 | +0.34% | 346,200 | 8141億5687万 | +10.13% |
| 06/16 | 19,775 | 19,880 | 19,190 | 19,190 | -2.88% | 442,100 | 8114億848万 | +9.9% |
| 06/15 | 19,455 | 19,840 | 19,085 | 19,760 | +5.92% | 528,600 | 8355億972万 | +13.22% |
| 06/12 | 18,430 | 19,220 | 18,300 | 18,655 | +6.72% | 489,500 | 7887億8714万 | +7.11% |
| 06/11 | 16,355 | 17,865 | 16,235 | 17,480 | +3.28% | 496,100 | 7391億475万 | +0.34% |
| 06/10 | 17,270 | 18,280 | 16,925 | 16,925 | -3.4% | 585,400 | 7156億3776万 | -3.03% |
| 06/09 | 16,995 | 17,875 | 16,790 | 17,520 | +5.29% | 425,100 | 7407億9607万 | +0.28% |
| 06/09 | （空売り報告）Nomura International plc 326,225株（0.77%）+0.17% |
| 06/08 | 15,910 | 16,810 | 15,850 | 16,640 | -7.09% | 396,900 | 7035億8713万 | -4.67% |
| 06/05 | 17,925 | 18,085 | 17,290 | 17,910 | -2.26% | 301,700 | 7572億8639万 | +2.44% |
| 06/04 | 17,360 | 18,765 | 17,310 | 18,325 | +3.44% | 382,400 | 7748億3379万 | +4.94% |
| 06/04 | （空売り報告）Nomura International plc 256,516株（0.6%）+0.03% |
| 06/03 | 17,250 | 17,955 | 16,975 | 17,715 | +4.76% | 552,200 | 7490億4123万 | +1.66% |
| 06/03 | （空売り報告）Nomura International plc 241,664株（0.57%）再IN |
| 06/02 | 16,975 | 16,990 | 16,240 | 16,910 | +0.54% | 340,100 | 7150億351万 | -2.78% |
| 06/01 | 17,320 | 17,660 | 16,685 | 16,820 | -3.25% | 454,500 | 7111億9805万 | -3.24% |
| 05/29 | 17,970 | 17,970 | 17,190 | 17,385 | -1.05% | 498,200 | 7350億8788万 | +0.03% |
| 05/28 | 17,420 | 17,740 | 17,135 | 17,570 | -0.76% | 315,700 | 7429億1021万 | +1.36% |
| 05/27 | 17,795 | 18,310 | 17,665 | 17,705 | +1.49% | 318,800 | 7486億1840万 | +2.41% |
| 05/26 | 17,950 | 17,985 | 17,345 | 17,445 | -4.93% | 369,700 | 7376億2485万 | +1.09% |
| 05/25 | 17,770 | 18,455 | 17,580 | 18,350 | +8.48% | 561,400 | 7758億9086万 | +6.56% |
| 05/22 | 16,650 | 17,080 | 16,555 | 16,915 | +3.17% | 313,500 | 7152億1493万 | -1.25% |
| 05/21 | 16,390 | 16,665 | 16,235 | 16,395 | +4.89% | 380,400 | 6932億2783万 | -4.01% |
| 05/20 | 15,700 | 15,905 | 15,260 | 15,630 | -1.79% | 449,600 | 6608億8143万 | -8.38% |
| 05/19 | 16,200 | 16,445 | 15,475 | 15,915 | -2.93% | 513,000 | 6729億3205万 | -6.66% |
| 05/18 | （IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信[日本基準](連結)」の一部訂正について |
| 05/18 | （IR情報）15:30 (訂正)「2025年度(2026年3月期)決算説明会」および「2025年度(2026年3月期)決算説明会(ノート付)」の一部訂正について |
| 05/18 | （IR情報）15:30 「内部統制システムの基本方針」の一部改定に関するお知らせ |
| 05/18 | （IR情報）15:30 投資単位の引下げに関する考え方および方針等について |
| 05/18 | 16,515 | 16,590 | 16,075 | 16,395 | -0.73% | 366,700 | 6932億2783万 | -3.68% |
| 05/15 | 18,155 | 18,230 | 16,425 | 16,515 | -7.04% | 719,700 | 6983億177万 | -2.44% |
| 05/14 | 19,285 | 19,320 | 17,560 | 17,765 | -4.95% | 986,600 | 7511億5538万 | +5.54% |
| 05/13 | （IR情報）18:00 2025年度(2026年3月期)決算説明会(ノート付) |
| 05/13 | （IR情報）15:30 2026年3月期剰余金の配当に関するお知らせ |
| 05/13 | （IR情報）15:30 2025年度(2026年3月期)決算説明会 |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 18,585 | 19,070 | 18,510 | 18,690 | -1.55% | 434,800 | 7902億6704万 | +12.02% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 120,481株（0.28%）-0.22%義務消失 |
| 05/12 | 19,365 | 19,365 | 18,710 | 18,985 | +0.66% | 342,100 | 8027億4049万 | +15.14% |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 211,521株（0.5%）-0.16% |
| 05/11 | 19,400 | 19,400 | 18,780 | 18,860 | +0.51% | 422,100 | 7974億5513万 | +15.73% |
| 05/08 | 18,000 | 18,765 | 17,740 | 18,765 | +2.51% | 444,600 | 7934億3826万 | +16.77% |
| 05/07 | 18,375 | 18,675 | 18,255 | 18,305 | +5.47% | 477,100 | 7739億8813万 | +15.44% |
| 05/01 | 17,240 | 17,430 | 17,130 | 17,355 | +1.31% | 262,400 | 7338億1939万 | +10.6% |
| 04/30 | 17,355 | 17,635 | 17,095 | 17,130 | -1.3% | 488,100 | 7243億575万 | +9.93% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.61%義務消失 |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 281,290株（0.66%）+0.07% |
| 04/28 | 17,325 | 17,675 | 17,140 | 17,355 | +0.03% | 409,700 | 7338億1939万 | +12.06% |
| 04/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 252,380株（0.59%）-0.01% |
| 04/27 | 17,640 | 17,800 | 17,225 | 17,350 | -0.46% | 247,100 | 7336億798万 | +12.96% |
| 04/24 | 16,950 | 17,610 | 16,905 | 17,430 | +3.14% | 348,600 | 7369億9061万 | +14.56% |
| 04/24 | （空売り報告）モルガン・スタンレーMUFG証券 261,165株（0.61%）+0.08% |
| 04/23 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.69%）野村アセットマネジメント（8.45%）野村證券（0%） |
| 04/23 | 17,220 | 17,295 | 16,745 | 16,900 | +1.5% | 435,600 | 7145億8068万 | +12% |
| 04/22 | 16,715 | 16,820 | 16,460 | 16,650 | -0.42% | 429,100 | 7040億996万 | +10.94% |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 224,540株（0.53%）再IN |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 254,116株（0.6%）+0.09% |
| 04/21 | 16,440 | 16,720 | 16,270 | 16,720 | +2.89% | 280,600 | 7069億6977万 | +12.11% |
| 04/20 | 16,665 | 16,665 | 16,205 | 16,250 | -1.04% | 206,100 | 6870億9681万 | +9.55% |
| 04/17 | 16,810 | 16,900 | 16,400 | 16,420 | -3.1% | 214,500 | 6942億8490万 | +11.25% |
| 04/17 | （空売り報告）Nomura International plc 0株（0%）-0.67%義務消失 |
| 04/16 | 16,595 | 16,995 | 16,510 | 16,945 | +2.42% | 323,600 | 7164億8341万 | +15.26% |
| 04/15 | 16,435 | 16,765 | 16,300 | 16,545 | +3.18% | 482,600 | 6995億7026万 | +12.98% |
| 04/15 | （空売り報告）Nomura International plc 284,306株（0.67%）+0.11% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 217,318株（0.51%）再IN |
| 04/14 | 16,100 | 16,315 | 15,905 | 16,035 | +2.13% | 339,000 | 6780億599万 | +9.96% |
| 04/14 | （空売り報告）Nomura International plc 240,086株（0.56%）再IN |
| 04/13 | 15,605 | 15,815 | 15,415 | 15,700 | -1.2% | 312,400 | 6638億4123万 | +8.2% |
| 04/10 | 15,680 | 15,925 | 15,605 | 15,890 | +3.22% | 315,600 | 6718億7497万 | +9.37% |
| 04/09 | 15,345 | 15,395 | 15,090 | 15,395 | +1.28% | 284,700 | 6509億4495万 | +5.83% |
| 04/08 | 15,100 | 15,260 | 14,800 | 15,200 | +8.3% | 398,900 | 6426億9979万 | +4.43% |
| 04/07 | 14,320 | 14,335 | 14,035 | 14,035 | -0.81% | 136,000 | 5934億4023万 | -3.98% |
| 04/06 | 14,050 | 14,465 | 14,050 | 14,150 | +0.6% | 191,800 | 5983億276万 | -4.04% |
| 04/03 | 14,210 | 14,250 | 13,915 | 14,065 | +1.96% | 172,200 | 5947億872万 | -5.42% |
| 04/02 | 14,465 | 14,470 | 13,700 | 13,795 | -2.61% | 405,700 | 5832億9234万 | -8.26% |
| 04/01 | 13,905 | 14,165 | 13,780 | 14,165 | +7.23% | 309,400 | 5989億3700万 | -6.82% |
| 03/31 | 13,000 | 13,385 | 12,850 | 13,210 | -1.56% | 353,800 | 5585億5685万 | -13.75% |
| 03/30 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.28%）野村アセットマネジメント（8.78%）野村證券（1.27%） |
| 03/30 | 13,180 | 13,510 | 13,130 | 13,420 | -5.43% | 326,100 | 5674億3626万 | -13.21% |
| 03/27 | 14,030 | 14,215 | 13,755 | 14,190 | -3.01% | 425,800 | 5999億9408万 | -9.09% |
| 03/26 | 14,580 | 14,705 | 14,470 | 14,630 | -0.71% | 253,600 | 6185億9854万 | -6.82% |
| 03/25 | 14,650 | 14,870 | 14,520 | 14,735 | +4.13% | 298,700 | 6230億3825万 | -6.53% |
| 03/24 | 14,285 | 14,385 | 13,850 | 14,150 | +2.87% | 302,800 | 5981億9805万 | -10.62% |
| 03/23 | 13,800 | 13,915 | 13,495 | 13,755 | -3.68% | 357,200 | 5814億9924万 | -13.66% |
| 03/19 | 14,500 | 14,680 | 14,280 | 14,280 | -4% | 323,800 | 6036億9386万 | -11.12% |
| 03/18 | 14,655 | 14,875 | 14,530 | 14,875 | +3.98% | 323,800 | 6288億4777万 | -7.97% |
| 03/17 | 15,130 | 15,130 | 14,270 | 14,305 | -2.59% | 352,700 | 6047億5075万 | -11.7% |
| 03/16 | 14,415 | 14,800 | 14,400 | 14,685 | +1.87% | 361,800 | 6208億1543万 | -9.25% |
| 03/13 | 14,355 | 14,600 | 14,270 | 14,415 | -3.61% | 543,100 | 6094億105万 | -10.67% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 190,374株（0.45%）-0.12%義務消失 |
| 03/12 | 15,320 | 15,490 | 14,825 | 14,955 | -3.67% | 421,500 | 6322億2981万 | -7.23% |
| 03/11 | 15,470 | 15,760 | 15,330 | 15,525 | +3.53% | 441,200 | 6563億2684万 | -3.51% |
| 03/10 | 15,055 | 15,475 | 14,760 | 14,995 | +5.3% | 413,500 | 6339億2083万 | -6.3% |
| 03/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 242,155株（0.57%）-0.09% |
| 03/09 | 14,355 | 14,835 | 13,820 | 14,240 | -11.85% | 692,700 | 6020億284万 | -10.79% |
| 03/06 | 15,690 | 16,170 | 15,690 | 16,155 | -1.13% | 470,700 | 6829億6039万 | +1.25% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 281,820株（0.66%）-0.11% |
| 03/05 | 16,295 | 16,675 | 15,950 | 16,340 | +4.71% | 375,800 | 6907億8135万 | +2.99% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 328,844株（0.77%）-0.28% |
| 03/04 | 16,005 | 16,580 | 15,365 | 15,605 | -6.64% | 506,600 | 6597億888万 | -0.95% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 446,429株（1.05%）-0.1% |
| 03/03 | 17,260 | 17,380 | 16,595 | 16,715 | -3.16% | 381,900 | 7066億3466万 | +6.77% |
| 03/02 | 16,780 | 17,625 | 16,670 | 17,260 | -0.23% | 387,700 | 7296億7480万 | +11.14% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 488,596株（1.15%）-0.1% |
| 02/27 | 17,135 | 17,470 | 16,915 | 17,300 | -5.13% | 1,010,500 | 7313億6582万 | +12.48% |
| 02/26 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.55%）野村アセットマネジメント（9.28%）野村證券（0.02%） |
| 02/26 | 18,185 | 18,375 | 17,820 | 18,235 | +1.93% | 482,200 | 7708億9339万 | +20.01% |
| 02/25 | 17,835 | 18,185 | 17,610 | 17,890 | +5.02% | 707,500 | 7563億835万 | +19.56% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 532,366株（1.25%）-0.11% |
| 02/24 | 16,895 | 17,105 | 16,675 | 17,035 | +0.83% | 403,600 | 7201億6281万 | +15.47% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 576,172株（1.36%）+0.15% |
| 02/20 | 16,830 | 16,980 | 16,655 | 16,895 | -0.76% | 230,900 | 7142億4425万 | +15.85% |
| 02/19 | 16,700 | 17,140 | 16,700 | 17,025 | +3.18% | 238,700 | 7197億4006万 | +18.22% |
| 02/18 | 16,790 | 16,880 | 16,390 | 16,500 | +1.73% | 318,300 | 6975億4543万 | +16.03% |
| 02/17 | 16,350 | 16,400 | 15,910 | 16,220 | -1.4% | 321,300 | 6857億830万 | +15.4% |
| 02/16 | 17,115 | 17,140 | 16,445 | 16,450 | -1.08% | 366,400 | 6954億3166万 | +18.54% |
| 02/13 | 16,915 | 17,210 | 16,575 | 16,630 | -2.86% | 366,400 | 7030億4124万 | +21.49% |
| 02/12 | 17,000 | 17,455 | 16,900 | 17,120 | +2.51% | 495,100 | 7237億5623万 | +26.87% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 512,856株（1.21%）+0.08% |
| 02/10 | 16,150 | 16,860 | 15,850 | 16,700 | +5.56% | 781,900 | 7060億53万 | +25.77% |
| 02/09 | 15,045 | 16,170 | 14,440 | 15,820 | +14.27% | 1,158,500 | 6687億9810万 | +21.03% |
| 02/06 | （IR情報）18:00 2025年度(2026年3月期)第3四半期決算説明会(ノート付) |
| 02/06 | （IR情報）15:30 2025年度(2026年3月期)第3四半期決算説明会 |
| 02/06 | （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) |
| 02/06 | 13,330 | 13,960 | 13,250 | 13,845 | +2.1% | 450,600 | 5853億403万 | +7.47% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 479,206株（1.13%）+0.13% |
| 02/05 | （5%ルール）みずほ信託銀行（0.69%）みずほ証券（0.2%）アセットマネジメントOneインターナショナル(Asse…（0.38%）アセットマネジメントOne（8.69%）みずほ銀行（1.59%） |
| 02/05 | 13,805 | 13,895 | 13,395 | 13,560 | -3.11% | 344,200 | 5732億5552万 | +6.13% |
| 02/04 | 13,945 | 14,065 | 13,625 | 13,995 | -1.2% | 246,600 | 5916億4535万 | +10.27% |
| 02/03 | 13,900 | 14,205 | 13,705 | 14,165 | +5.59% | 408,600 | 5988億3218万 | +12.56% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 425,206株（1%）+0.01% |
| 02/02 | 13,570 | 14,025 | 13,350 | 13,415 | -3.84% | 533,300 | 5671億2557万 | +7.66% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 420,742株（0.99%）+0.2% |
| 01/30 | 14,300 | 14,480 | 13,835 | 13,950 | -0.68% | 561,600 | 5897億4295万 | +12.84% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 336,142株（0.79%）+0.25% |
| 01/29 | 14,350 | 14,860 | 13,755 | 14,045 | +0.72% | 850,600 | 5937億5913万 | +14.68% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 231,742株（0.54%）再IN |
| 01/28 | 13,740 | 13,960 | 13,500 | 13,945 | +2.8% | 528,600 | 5895億3158万 | +15.24% |
| 01/27 | 13,160 | 13,635 | 13,110 | 13,565 | +3.59% | 312,000 | 5734億6689万 | +13.47% |
| 01/26 | 13,110 | 13,410 | 13,055 | 13,095 | -3.68% | 343,600 | 5535億9742万 | +10.67% |
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。
