| 2026 |
| 03/06 | 1,780 | 1,802 | 1,766 | 1,795 | -0.88% | 913,900 | 4204億7263万 | -5.58% |
| 03/05 | 1,820 | 1,825 | 1,774 | 1,811 | +2.84% | 1,173,000 | 4242億2058万 | -4.73% |
| 03/04 | 1,806 | 1,838 | 1,726 | 1,761 | -7.46% | 1,673,300 | 4125億825万 | -7.36% |
| 03/03 | 1,978 | 1,985 | 1,891 | 1,903 | -5.84% | 1,149,700 | 4457億7127万 | 0% |
| 03/02 | 1,980 | 2,021 | 1,967 | 2,021 | -1.85% | 1,045,600 | 4734億1237万 | +6.37% |
| 02/27 | 2,000 | 2,059 | 1,990 | 2,059 | +4.2% | 1,135,700 | 4823億1374万 | +8.83% |
| 02/26 | 1,977 | 2,003 | 1,967 | 1,976 | +1.02% | 944,300 | 4628億7127万 | +4.99% |
| 02/25 | 1,950 | 1,969 | 1,921 | 1,956 | +0.67% | 825,500 | 4581億8634万 | +4.26% |
| 02/24 | 1,935 | 1,954 | 1,893 | 1,943 | +0.62% | 722,700 | 4551億4113万 | +3.57% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 1,609,306株（0.68%）-0.02% |
| 02/20 | 1,957 | 1,957 | 1,917 | 1,931 | -1.78% | 560,000 | 4523億3017万 | +3.04% |
| 02/19 | 1,965 | 1,966 | 1,924 | 1,966 | +0.77% | 656,800 | 4605億2880万 | +4.85% |
| 02/18 | 1,900 | 1,961 | 1,896 | 1,951 | +3.34% | 1,189,500 | 4570億1510万 | +4.22% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 1,648,256株（0.7%）+0.02% |
| 02/17 | 1,873 | 1,920 | 1,870 | 1,888 | +1.72% | 776,800 | 4422億5757万 | +1.12% |
| 02/16 | 1,848 | 1,872 | 1,844 | 1,856 | +0.87% | 594,400 | 4347億6168万 | -0.16% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 1,594,556株（0.68%）再IN |
| 02/13 | 1,859 | 1,890 | 1,836 | 1,840 | -1.76% | 1,187,500 | 4310億1373万 | -0.65% |
| 02/12 | 1,872 | 1,899 | 1,820 | 1,873 | -5.36% | 2,389,700 | 4387億4387万 | +1.57% |
| 02/10 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,955 | 1,979 | 1,929 | 1,979 | +2.81% | 1,319,600 | 4635億7401万 | +7.79% |
| 02/09 | 1,971 | 1,974 | 1,923 | 1,925 | -1.03% | 903,400 | 4509億2469万 | +5.65% |
| 02/06 | 1,908 | 1,947 | 1,897 | 1,945 | +1.46% | 625,600 | 4556億962万 | +7.4% |
| 02/05 | 1,950 | 1,951 | 1,911 | 1,917 | 0% | 760,700 | 4490億5072万 | +6.5% |
| 02/04 | 1,852 | 1,932 | 1,849 | 1,917 | +3.29% | 1,391,300 | 4490億5072万 | +7.15% |
| 02/03 | 1,824 | 1,859 | 1,818 | 1,856 | +3.11% | 751,200 | 4347億6168万 | +4.33% |
| 02/02 | 1,830 | 1,865 | 1,793 | 1,800 | -1.64% | 778,700 | 4216億4387万 | +1.69% |
| 01/30 | 1,831 | 1,842 | 1,806 | 1,830 | +0.44% | 747,800 | 4286億7127万 | +3.68% |
| 01/29 | 1,801 | 1,830 | 1,774 | 1,822 | +0.66% | 684,600 | 4267億9729万 | +3.64% |
| 01/28 | 1,795 | 1,827 | 1,784 | 1,810 | +0.5% | 1,098,500 | 4239億8633万 | +3.43% |
| 01/27 | 1,785 | 1,814 | 1,764 | 1,801 | -0.33% | 1,094,400 | 4218億7811万 | +3.33% |
| 01/26 | 1,800 | 1,830 | 1,788 | 1,807 | -0.93% | 955,400 | 4232億8359万 | +4.15% |
| 01/23 | 1,831 | 1,836 | 1,800 | 1,824 | +0.22% | 1,230,100 | 4272億6579万 | +5.49% |
| 01/22 | 1,834 | 1,846 | 1,814 | 1,820 | +0.44% | 767,700 | 4263億2880万 | +5.69% |
| 01/21 | 1,802 | 1,828 | 1,786 | 1,812 | -1.25% | 966,400 | 4244億5483万 | +5.66% |
| 01/20 | 1,890 | 1,900 | 1,835 | 1,835 | -5.61% | 2,010,500 | 4298億4250万 | +7.44% |
| 01/19 | 1,915 | 1,960 | 1,912 | 1,944 | +1.83% | 1,398,800 | 4553億7538万 | +14.29% |
| 01/16 | 1,986 | 1,987 | 1,893 | 1,909 | -1.95% | 2,183,700 | 4471億7675万 | +13.09% |
| 01/15 | 1,876 | 1,958 | 1,859 | 1,947 | +2.74% | 2,234,800 | 4560億7812万 | +16.17% |
| 01/14 | 1,888 | 1,939 | 1,869 | 1,895 | +3.95% | 3,294,100 | 4438億9729万 | +13.95% |
| 01/13 | 1,800 | 1,835 | 1,786 | 1,823 | +8.25% | 2,961,900 | 4270億3154万 | +10.28% |
| 01/09 | 1,696 | 1,710 | 1,684 | 1,684 | +0.6% | 998,200 | 3944億7126万 | +2.31% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 1,097,356株（0.46%）-0.11%義務消失 |
| 01/08 | 1,642 | 1,680 | 1,640 | 1,674 | +1.33% | 808,700 | 3921億2880万 | +1.76% |
| 01/07 | 1,651 | 1,666 | 1,640 | 1,652 | -0.66% | 568,000 | 3869億7537万 | +0.43% |
| 01/06 | 1,642 | 1,672 | 1,642 | 1,663 | +1.28% | 684,100 | 3895億5208万 | +1.03% |
| 01/05 | 1,653 | 1,663 | 1,642 | 1,642 | -0.36% | 599,000 | 3846億3291万 | -0.36% |
| 2025 |
| 12/30 | 1,656 | 1,661 | 1,648 | 1,648 | -0.9% | 421,600 | 3860億3839万 | -0.12% |
| 12/29 | 1,650 | 1,663 | 1,648 | 1,663 | +0.91% | 343,900 | 3895億5208万 | +0.79% |
| 12/26 | 1,654 | 1,661 | 1,642 | 1,648 | -0.36% | 424,000 | 3860億3839万 | -0.12% |
| 12/25 | 1,665 | 1,665 | 1,650 | 1,654 | +0.24% | 286,500 | 3874億4386万 | +0.18% |
| 12/24 | 1,663 | 1,663 | 1,650 | 1,650 | -0.78% | 419,000 | 3865億688万 | -0.06% |
| 12/23 | 1,647 | 1,664 | 1,645 | 1,663 | +0.79% | 417,700 | 3895億5208万 | +0.79% |
| 12/22 | 1,639 | 1,653 | 1,632 | 1,650 | +1.1% | 604,700 | 3865億688万 | -0.06% |
| 12/19 | 1,617 | 1,639 | 1,617 | 1,632 | +0.18% | 711,300 | 3822億9044万 | -1.21% |
| 12/18 | 1,627 | 1,635 | 1,618 | 1,629 | +0.62% | 431,500 | 3815億8770万 | -1.39% |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 1,354,085株（0.57%）-0.03% |
| 12/17 | 1,630 | 1,631 | 1,601 | 1,619 | -0.92% | 530,000 | 3792億4523万 | -2% |
| 12/16 | 1,660 | 1,663 | 1,630 | 1,634 | -1.57% | 434,400 | 3827億5893万 | -1.27% |
| 12/15 | 1,647 | 1,660 | 1,637 | 1,660 | +0.67% | 389,600 | 3888億4934万 | +0.24% |
| 12/12 | 1,655 | 1,655 | 1,633 | 1,649 | +0.98% | 522,900 | 3862億7263万 | -0.36% |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 1,413,039株（0.6%）+0.01% |
| 12/11 | 1,662 | 1,670 | 1,633 | 1,633 | -1.03% | 577,300 | 3825億2469万 | -1.27% |
| 12/11 | （空売り報告）Barclays Capital Securities Ltd 1,384,762株（0.59%）-0.01% |
| 12/10 | 1,627 | 1,650 | 1,624 | 1,650 | +1.6% | 789,800 | 3865億688万 | -0.18% |
| 12/09 | 1,617 | 1,637 | 1,610 | 1,624 | +0.12% | 800,100 | 3804億1647万 | -1.69% |
| 12/08 | 1,622 | 1,635 | 1,622 | 1,622 | +0.19% | 684,700 | 3799億4797万 | -1.76% |
| 12/05 | 1,640 | 1,644 | 1,618 | 1,619 | -1.64% | 800,100 | 3792億4523万 | -1.94% |
| 12/04 | 1,630 | 1,654 | 1,628 | 1,646 | +0.61% | 664,500 | 3855億6989万 | -0.3% |
| 12/03 | 1,640 | 1,651 | 1,627 | 1,636 | -1.15% | 644,300 | 3832億2743万 | -0.85% |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 1,407,485株（0.6%）+0.01% |
| 12/02 | 1,670 | 1,675 | 1,645 | 1,655 | -1.02% | 642,200 | 3876億7811万 | +0.18% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 1,398,585株（0.59%）-0.02% |
| 12/01 | 1,710 | 1,717 | 1,672 | 1,672 | -1.7% | 859,600 | 3916億6030万 | +1.21% |
| 11/28 | 1,694 | 1,702 | 1,687 | 1,701 | +0.41% | 595,200 | 3984億5345万 | +2.97% |
| 11/27 | 1,698 | 1,707 | 1,686 | 1,694 | -0.06% | 590,500 | 3968億1373万 | +2.73% |
| 11/26 | 1,675 | 1,697 | 1,671 | 1,695 | +2.11% | 858,800 | 3970億4798万 | +2.98% |
| 11/25 | 1,675 | 1,679 | 1,653 | 1,660 | -0.42% | 525,800 | 3888億4934万 | +1.03% |
| 11/25 | （空売り報告）Barclays Capital Securities Ltd 1,435,285株（0.61%）+0.11% |
| 11/21 | 1,659 | 1,682 | 1,651 | 1,667 | -0.18% | 644,600 | 3904億8907万 | +1.65% |
| 11/20 | 1,663 | 1,680 | 1,659 | 1,670 | +1.71% | 594,900 | 3911億9181万 | +1.95% |
| 11/19 | 1,644 | 1,651 | 1,623 | 1,642 | +0.37% | 582,900 | 3846億3291万 | +0.43% |
| 11/18 | 1,676 | 1,678 | 1,636 | 1,636 | -2.97% | 713,200 | 3832億2743万 | +0.18% |
| 11/17 | 1,669 | 1,686 | 1,662 | 1,686 | +1.38% | 876,200 | 3949億3976万 | +3.37% |
| 11/14 | 1,645 | 1,664 | 1,638 | 1,663 | +0.97% | 729,500 | 3895億5208万 | +2.02% |
| 11/13 | 1,619 | 1,652 | 1,619 | 1,647 | +0.92% | 1,173,600 | 3858億414万 | +1.1% |
| 11/12 | 1,636 | 1,647 | 1,619 | 1,632 | -2.63% | 1,552,600 | 3822億9044万 | +0.18% |
| 11/12 | （空売り報告）Barclays Capital Securities Ltd 1,184,685株（0.5%）再IN |
| 11/11 | （IR情報）16:00 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 | （IR情報）16:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/11 | 1,670 | 1,676 | 1,648 | 1,676 | +0.18% | 863,200 | 3925億9729万 | +2.89% |
| 11/10 | 1,650 | 1,673 | 1,640 | 1,673 | +2.83% | 717,500 | 3918億9455万 | +2.95% |
| 11/07 | 1,642 | 1,642 | 1,614 | 1,627 | +0.37% | 447,900 | 3811億1921万 | +0.31% |
| 11/06 | 1,602 | 1,642 | 1,600 | 1,621 | +0.93% | 596,200 | 3797億1373万 | 0% |
| 11/05 | 1,605 | 1,611 | 1,567 | 1,606 | -1.23% | 975,400 | 3762億3万 | -0.86% |
| 11/04 | 1,604 | 1,640 | 1,602 | 1,626 | +1.18% | 679,600 | 3808億8496万 | +0.18% |
| 11/04 | （空売り報告）Barclays Capital Securities Ltd 1,142,585株（0.48%）-0.03%義務消失 |
| 10/31 | 1,622 | 1,625 | 1,601 | 1,607 | -0.43% | 511,000 | 3764億3427万 | -1.11% |
| 10/31 | （空売り報告）Barclays Capital Securities Ltd 1,196,485株（0.51%）再IN |
| 10/30 | 1,593 | 1,623 | 1,592 | 1,614 | +0.06% | 814,500 | 3780億7400万 | -0.86% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 1,128,185株（0.48%）-0.02%義務消失 |
| 10/29 | 1,628 | 1,637 | 1,605 | 1,613 | -0.92% | 815,600 | 3778億3975万 | -1.04% |
| 10/28 | 1,675 | 1,675 | 1,628 | 1,628 | -3.33% | 600,300 | 3813億5345万 | -0.25% |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 1,177,585株（0.5%）再IN |
| 10/27 | 1,687 | 1,688 | 1,673 | 1,684 | +1.26% | 751,500 | 3944億7126万 | +3.12% |
| 10/24 | 1,677 | 1,684 | 1,655 | 1,663 | -0.18% | 748,700 | 3895億5208万 | +1.84% |
| 10/23 | 1,630 | 1,666 | 1,628 | 1,666 | +2.02% | 1,192,500 | 3902億5482万 | +2.02% |
| 10/22 | 1,621 | 1,642 | 1,617 | 1,633 | +0.74% | 941,300 | 3825億2469万 | 0% |
| 10/21 | 1,605 | 1,627 | 1,603 | 1,621 | +0.93% | 556,900 | 3797億1373万 | -0.86% |
| 10/20 | 1,611 | 1,615 | 1,600 | 1,606 | +0.82% | 478,100 | 3762億3万 | -1.83% |
| 10/17 | 1,599 | 1,602 | 1,589 | 1,593 | -0.93% | 439,100 | 3731億5482万 | -2.75% |
| 10/16 | 1,622 | 1,628 | 1,602 | 1,608 | -0.31% | 387,500 | 3766億6852万 | -1.95% |
| 10/15 | 1,581 | 1,613 | 1,580 | 1,613 | +2.54% | 454,300 | 3778億3975万 | -1.77% |
| 10/14 | 1,580 | 1,606 | 1,564 | 1,573 | -1.26% | 912,800 | 3684億6989万 | -4.32% |
| 10/10 | 1,648 | 1,658 | 1,593 | 1,593 | -4.5% | 692,500 | 3731億5482万 | -3.22% |
| 10/09 | 1,645 | 1,669 | 1,638 | 1,668 | +1.34% | 640,800 | 3907億2332万 | +1.28% |
| 10/08 | 1,654 | 1,667 | 1,642 | 1,646 | +0.55% | 541,400 | 3855億6989万 | 0% |
| 10/07 | 1,625 | 1,648 | 1,622 | 1,637 | +0.74% | 641,600 | 3834億6167万 | -0.49% |
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。
