| 2026 |
| 08/21 | 16,940 | 17,400 | 16,780 | 17,290 | -0.29% | 377,100 | 7310億7101万 | -2.55% |
| 08/20 | 17,410 | 17,515 | 17,005 | 17,340 | -1.64% | 476,200 | 7331億8515万 | -2.69% |
| 08/19 | 16,980 | 17,985 | 16,940 | 17,630 | -5.11% | 490,900 | 7454億4719万 | -1.28% |
| 08/18 | 19,570 | 19,570 | 18,580 | 18,580 | -3.58% | 380,000 | 7856億1592万 | +3.76% |
| 08/17 | 18,920 | 19,375 | 18,730 | 19,270 | +0.65% | 229,800 | 8147億9111万 | +7.53% |
| 08/14 | 19,370 | 19,585 | 18,685 | 19,145 | +2.43% | 440,600 | 8095億575万 | +7.12% |
| 08/13 | 18,810 | 19,035 | 18,480 | 18,690 | +1.25% | 452,200 | 7902億6704万 | +5% |
| 08/13 | （空売り報告）Nomura International plc 182,590株（0.43%）-0.07%義務消失 |
| 08/12 | 18,405 | 18,715 | 18,005 | 18,460 | +2.02% | 427,300 | 7805億4198万 | +3.93% |
| 08/10 | 17,685 | 18,475 | 17,685 | 18,095 | +4.14% | 363,200 | 7651億873万 | +1.79% |
| 08/10 | （空売り報告）Nomura International plc 212,839株（0.5%）再IN |
| 08/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.77%）野村アセットマネジメント（7.94%）野村證券（0.02%） |
| 08/07 | 17,985 | 18,205 | 17,145 | 17,375 | -3.42% | 439,400 | 7346億6505万 | -2.54% |
| 08/06 | 18,680 | 18,680 | 17,550 | 17,990 | -4.08% | 580,500 | 7606億6902万 | +0.51% |
| 08/05 | 18,100 | 18,985 | 17,625 | 18,755 | +3.85% | 1,096,700 | 7930億1543万 | +4.11% |
| 08/04 | （IR情報）18:00 2026年度(2027年3月期)第1四半期決算説明会(ノート付) |
| 08/04 | （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) |
| 08/04 | （IR情報）15:30 2026年度(2027年3月期)第1四半期決算説明会 |
| 08/04 | （IR情報）15:30 2027年3月期配当予想の修正に関するお知らせ |
| 08/04 | 17,120 | 18,060 | 16,950 | 18,060 | +4.79% | 584,600 | 7636億2883万 | -0.06% |
| 08/03 | 16,855 | 17,270 | 16,670 | 17,235 | +0.44% | 450,200 | 7287億4545万 | -4.87% |
| 07/31 | 17,045 | 17,480 | 16,560 | 17,160 | +11.1% | 703,100 | 7255億7423万 | -5.72% |
| 07/30 | （5%ルール）みずほ信託銀行（0.69%）みずほ証券（0.11%）アセットマネジメントOneインターナショナル(Asse…（0.06%）アセットマネジメントOne（8.06%）みずほ銀行（1.59%） |
| 07/30 | 15,000 | 15,690 | 14,715 | 15,445 | +4.64% | 743,200 | 6530億5909万 | -15.68% |
| 07/29 | 15,905 | 16,210 | 14,390 | 14,760 | -8.44% | 701,800 | 6240億9532万 | -20% |
| 07/28 | 17,465 | 17,645 | 15,965 | 16,120 | -9.77% | 726,700 | 6816億4万 | -13.4% |
| 07/27 | 17,770 | 17,865 | 17,315 | 17,865 | +1.97% | 366,300 | 7553億8366万 | -4.85% |
| 07/24 | 18,045 | 18,135 | 17,275 | 17,520 | -5.01% | 375,800 | 7407億9607万 | -7.13% |
| 07/24 | （空売り報告）Nomura International plc 207,108株（0.48%）-0.09%義務消失 |
| 07/23 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.28%）野村アセットマネジメント（7.51%）野村證券（0.15%） |
| 07/23 | 18,655 | 19,005 | 18,390 | 18,445 | +1.04% | 329,000 | 7799億774万 | -2.77% |
| 07/22 | 18,585 | 19,195 | 18,195 | 18,255 | +0.38% | 438,200 | 7718億7399万 | -3.93% |
| 07/22 | （空売り報告）Nomura International plc 243,667株（0.57%）-0.05% |
| 07/21 | 17,295 | 18,250 | 16,770 | 18,185 | +6.63% | 577,200 | 7689億1419万 | -4.49% |
| 07/21 | （空売り報告）Nomura International plc 266,340株（0.62%）-0.33% |
| 07/17 | 17,910 | 17,965 | 16,420 | 17,055 | -9.52% | 660,000 | 7211億3453万 | -10.72% |
| 07/16 | 18,600 | 18,895 | 18,120 | 18,850 | -1.87% | 450,800 | 7970億3230万 | -1.65% |
| 07/15 | 18,470 | 19,210 | 18,325 | 19,210 | +4.83% | 412,600 | 8122億5414万 | +0.51% |
| 07/15 | （空売り報告）Nomura International plc 404,342株（0.95%）-0.13% |
| 07/14 | 18,415 | 18,505 | 17,610 | 18,325 | -2.6% | 427,600 | 7748億3379万 | -3.65% |
| 07/14 | （空売り報告）Nomura International plc 457,247株（1.08%）-0.15% |
| 07/13 | 18,910 | 19,420 | 18,625 | 18,815 | -0.48% | 453,800 | 7955億5240万 | -0.91% |
| 07/10 | 18,400 | 19,295 | 18,350 | 18,905 | +4.42% | 629,800 | 7993億5786万 | +0.02% |
| 07/10 | （空売り報告）Nomura International plc 521,438株（1.23%）-0.6% |
| 07/09 | 17,815 | 18,235 | 17,595 | 18,105 | +4.47% | 380,500 | 7655億3156万 | -4.01% |
| 07/09 | （空売り報告）Nomura International plc 773,870株（1.83%）+0.2% |
| 07/08 | 17,200 | 18,095 | 17,095 | 17,330 | -2.31% | 559,700 | 7327億6232万 | -8.16% |
| 07/08 | （空売り報告）Nomura International plc 690,111株（1.63%）+0.39% |
| 07/07 | 18,510 | 18,735 | 17,720 | 17,740 | -5.79% | 592,300 | 7500億9830万 | -6.07% |
| 07/07 | （空売り報告）Nomura International plc 527,302株（1.24%）+0.37% |
| 07/06 | 19,405 | 19,550 | 18,300 | 18,830 | -2.79% | 589,100 | 7961億8664万 | -0.12% |
| 07/06 | （空売り報告）Nomura International plc 371,991株（0.87%）-0.35% |
| 07/06 | （空売り報告）モルガン・スタンレーMUFG証券 137,782株（0.32%）-0.27%義務消失 |
| 07/03 | 18,235 | 19,540 | 18,050 | 19,370 | +1.36% | 855,300 | 8190億1940万 | +3.19% |
| 07/03 | （空売り報告）Nomura International plc 517,197株（1.22%）+0.13% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 250,682株（0.59%）再IN |
| 07/02 | 20,015 | 20,185 | 19,110 | 19,110 | -8.65% | 638,400 | 8080億2585万 | +2.23% |
| 07/02 | （空売り報告）Nomura International plc 461,661株（1.09%）+0.13% |
| 07/01 | 21,000 | 21,310 | 20,520 | 20,920 | +3.92% | 522,000 | 8845億5787万 | +12.29% |
| 07/01 | （空売り報告）Nomura International plc 409,489株（0.96%）+0.14% |
| 06/30 | 19,675 | 20,345 | 19,300 | 20,130 | +4.44% | 366,500 | 8511億5439万 | +8.8% |
| 06/29 | 19,320 | 19,370 | 18,370 | 19,275 | -0.23% | 300,700 | 8150億253万 | +4.78% |
| 06/26 | 19,560 | 19,940 | 18,840 | 19,320 | -3.69% | 319,900 | 8169億526万 | +5.24% |
| 06/25 | 19,850 | 20,170 | 19,365 | 20,060 | +7.1% | 395,500 | 8481億9459万 | +9.85% |
| 06/25 | （空売り報告）Nomura International plc 347,590株（0.82%）+0.07% |
| 06/24 | 18,865 | 19,530 | 18,355 | 18,730 | -0.9% | 327,300 | 7919億5836万 | +3.39% |
| 06/24 | （空売り報告）Nomura International plc 318,688株（0.75%）再IN |
| 06/23 | 20,495 | 20,495 | 18,900 | 18,900 | -6.25% | 349,700 | 7991億4645万 | +5.05% |
| 06/23 | （空売り報告）Nomura International plc 203,318株（0.48%）-0.06%義務消失 |
| 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% |
| 06/16 | （空売り報告）Nomura International plc 228,934株（0.54%）-0.23% |
| 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 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 | （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 (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 (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 | 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月期決算短信〔日本基準〕(連結) |
| 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月期剰余金の配当に関するお知らせ |
| 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% |
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。
