| 2026 |
| 03/06 | 2,040 | 2,125 | 2,030 | 2,117 | -0.52% | 4,019,700 | 1兆6417億 | -5.95% |
| 03/05 | 2,127 | 2,156 | 2,090 | 2,128 | +4.47% | 4,804,400 | 1兆6503億 | -5.34% |
| 03/04 | 2,100 | 2,127 | 1,992 | 2,037 | -7.11% | 4,791,500 | 1兆5797億 | -9.27% |
| 03/04 | （空売り報告）野村證券 4,664,017株（0.6%）+0.01% |
| 03/03 | 2,224 | 2,251 | 2,191 | 2,193 | -2.27% | 3,889,400 | 1兆7007億 | -2.23% |
| 03/03 | （空売り報告）野村證券 4,652,527株（0.59%）-0.01% |
| 03/02 | 2,200 | 2,244 | 2,162 | 2,244 | -3.57% | 4,092,000 | 1兆8075億 | +0.27% |
| 02/27 | 2,264 | 2,329 | 2,257 | 2,327 | +2.78% | 3,533,300 | 1兆8744億 | +4.44% |
| 02/27 | （空売り報告）野村證券 4,663,422株（0.6%）+0.01% |
| 02/26 | 2,250 | 2,277 | 2,243 | 2,264 | +3.33% | 3,399,000 | 1兆8236億 | +2.3% |
| 02/25 | 2,248 | 2,251 | 2,183 | 2,191 | -3.82% | 4,915,300 | 1兆7648億 | -0.59% |
| 02/24 | 2,355 | 2,357 | 2,274 | 2,278 | -4.45% | 3,222,200 | 1兆8349億 | +3.59% |
| 02/20 | 2,349 | 2,398 | 2,338 | 2,384 | +0.46% | 2,482,900 | 1兆9203億 | +8.81% |
| 02/19 | 2,316 | 2,381 | 2,305 | 2,373 | +2.15% | 2,868,900 | 1兆9115億 | +9% |
| 02/18 | 2,314 | 2,331 | 2,284 | 2,323 | +2.61% | 2,318,800 | 1兆8712億 | +7.45% |
| 02/17 | 2,294 | 2,328 | 2,261 | 2,264 | -1.18% | 3,513,100 | 1兆8236億 | +5.5% |
| 02/16 | 2,376 | 2,385 | 2,291 | 2,291 | -4.34% | 3,482,100 | 1兆8454億 | +7.51% |
| 02/13 | 2,381 | 2,428 | 2,375 | 2,395 | -0.7% | 3,700,300 | 1兆9292億 | +13.35% |
| 02/12 | 2,385 | 2,425 | 2,372 | 2,412 | +1.13% | 4,412,600 | 1兆9429億 | +15.3% |
| 02/10 | 2,406 | 2,430 | 2,382 | 2,385 | -1.2% | 4,239,400 | 1兆9211億 | +15.16% |
| 02/09 | 2,430 | 2,445 | 2,392 | 2,414 | +3.38% | 3,351,100 | 1兆9445億 | +17.93% |
| 02/06 | 2,250 | 2,335 | 2,233 | 2,335 | +3.18% | 3,038,200 | 1兆8808億 | +15.54% |
| 02/05 | 2,288 | 2,302 | 2,248 | 2,263 | -0.61% | 3,810,200 | 1兆8228億 | +13.26% |
| 02/04 | 2,225 | 2,277 | 2,185 | 2,277 | +4.69% | 4,071,700 | 1兆8341億 | +15.12% |
| 02/04 | （空売り報告）野村證券 4,817,881株（0.59%）-0.03% |
| 02/03 | 2,137 | 2,177 | 2,096 | 2,175 | +5.94% | 3,669,700 | 1兆7520億 | +11.14% |
| 02/02 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 02/02 | （IR情報）15:30 2026年3月期通期業績予想の修正および期末配当予想の修正(増配)に関するお知らせ |
| 02/02 | （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) |
| 02/02 | 2,130 | 2,132 | 2,052 | 2,053 | -1.49% | 3,296,200 | 1兆6537億 | +5.77% |
| 02/02 | （空売り報告）野村證券 5,048,169株（0.62%）-0.21% |
| 01/30 | 2,080 | 2,090 | 2,068 | 2,084 | +0.63% | 2,362,000 | 1兆6787億 | +8.04% |
| 01/29 | 2,036 | 2,082 | 2,027 | 2,071 | +1.87% | 2,467,800 | 1兆6682億 | +8.15% |
| 01/28 | 2,016 | 2,049 | 2,016 | 2,033 | -0.78% | 1,904,100 | 1兆6376億 | +6.89% |
| 01/27 | 2,000 | 2,054 | 1,992 | 2,049 | +2.25% | 2,023,200 | 1兆6505億 | +8.47% |
| 01/26 | 2,000 | 2,025 | 1,989 | 2,004 | -2.24% | 2,074,600 | 1兆6142億 | +6.82% |
| 01/23 | 2,009 | 2,060 | 2,009 | 2,050 | +2.76% | 2,355,100 | 1兆6513億 | +9.98% |
| 01/22 | 1,988 | 2,020 | 1,988 | 1,995 | +1.37% | 3,223,200 | 1兆6070億 | +7.78% |
| 01/22 | （空売り報告）野村證券 6,757,369株（0.83%）+0.16% |
| 01/21 | 1,986 | 1,990 | 1,954 | 1,968 | -3.15% | 2,598,700 | 1兆5852億 | +6.96% |
| 01/20 | 2,038 | 2,056 | 2,018 | 2,032 | -1.93% | 2,235,500 | 1兆6368億 | +11.16% |
| 01/19 | 2,064 | 2,074 | 2,033 | 2,072 | +0.24% | 1,857,100 | 1兆6690億 | +14.22% |
| 01/16 | 2,026 | 2,072 | 2,020 | 2,067 | +1.42% | 2,495,200 | 1兆6650億 | +14.9% |
| 01/15 | 1,999 | 2,040 | 1,989 | 2,038 | +2.41% | 3,215,400 | 1兆6416億 | +14.17% |
| 01/14 | 1,961 | 1,993 | 1,932 | 1,990 | +2.68% | 3,778,200 | 1兆6029億 | +12.37% |
| 01/13 | 1,954 | 1,967 | 1,922 | 1,938 | +2.7% | 2,895,600 | 1兆5610億 | +10.24% |
| 01/09 | （自社株買い）取締役会(2025年9月29日)での決議状況(取得期間2025年10月1日～2025年12月23日) |
| 01/09 | 1,860 | 1,893 | 1,851 | 1,887 | +2.67% | 2,975,500 | 1兆5200億 | +8.08% |
| 01/08 | 1,862 | 1,871 | 1,831 | 1,838 | -1.24% | 2,366,700 | 1兆4805億 | +5.81% |
| 01/07 | 1,864 | 1,887 | 1,850 | 1,861 | -1.79% | 2,696,000 | 1兆4990億 | +7.57% |
| 01/06 | 1,812 | 1,895 | 1,810 | 1,895 | +5.75% | 3,848,300 | 1兆5264億 | +10.11% |
| 01/05 | 1,767 | 1,792 | 1,764 | 1,792 | +2.52% | 2,084,900 | 1兆4434億 | +4.67% |
| 2025 |
| 12/30 | 1,765 | 1,771 | 1,748 | 1,748 | -1.41% | 1,629,700 | 1兆4080億 | +2.46% |
| 12/29 | 1,765 | 1,776 | 1,756 | 1,773 | +0.28% | 1,631,100 | 1兆4281億 | +4.36% |
| 12/26 | 1,759 | 1,777 | 1,752 | 1,768 | +0.8% | 1,505,800 | 1兆4241億 | +4.49% |
| 12/25 | 1,768 | 1,769 | 1,748 | 1,754 | -0.28% | 1,270,800 | 1兆4128億 | +4.22% |
| 12/24 | （IR情報）15:30 自己株式の取得結果および取得終了に関するお知らせ |
| 12/24 | 1,762 | 1,779 | 1,744 | 1,759 | +0.34% | 1,681,900 | 1兆4169億 | +5.08% |
| 12/23 | 1,749 | 1,774 | 1,744 | 1,753 | +0.46% | 2,003,800 | 1兆4120億 | +5.35% |
| 12/22 | 1,763 | 1,771 | 1,735 | 1,745 | +0.11% | 2,187,400 | 1兆4056億 | +5.31% |
| 12/19 | 1,716 | 1,751 | 1,714 | 1,743 | +1.57% | 3,074,400 | 1兆4040億 | +5.64% |
| 12/18 | 1,704 | 1,720 | 1,693 | 1,716 | +0.82% | 2,212,100 | 1兆3822億 | +4.51% |
| 12/17 | 1,708 | 1,713 | 1,679 | 1,702 | -0.47% | 1,746,600 | 1兆3709億 | +4.16% |
| 12/16 | 1,734 | 1,748 | 1,710 | 1,710 | -1.21% | 2,130,600 | 1兆3774億 | +5.23% |
| 12/15 | 1,707 | 1,732 | 1,702 | 1,731 | +1.23% | 3,033,000 | 1兆3943億 | +7.05% |
| 12/12 | 1,694 | 1,719 | 1,693 | 1,710 | +2.33% | 3,725,400 | 1兆3774億 | +6.41% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,443,754株（0.42%）-0.08%義務消失 |
| 12/11 | 1,710 | 1,716 | 1,669 | 1,671 | -1.07% | 2,739,700 | 1兆3460億 | +4.44% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,054,238株（0.5%）再IN |
| 12/10 | 1,704 | 1,707 | 1,682 | 1,689 | -0.76% | 2,089,300 | 1兆3605億 | +6.03% |
| 12/09 | 1,702 | 1,712 | 1,700 | 1,702 | -0.06% | 1,919,300 | 1兆3709億 | +7.31% |
| 12/08 | 1,708 | 1,717 | 1,680 | 1,703 | +0.59% | 2,318,200 | 1兆3718億 | +7.92% |
| 12/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/05 | （自社株買い）取締役会(2025年9月29日)での決議状況(取得期間2025年10月1日～2025年12月23日) |
| 12/05 | 1,669 | 1,700 | 1,659 | 1,693 | +1.44% | 2,529,000 | 1兆3637億 | +7.83% |
| 12/04 | 1,649 | 1,669 | 1,639 | 1,669 | +1.21% | 1,656,100 | 1兆3444億 | +6.85% |
| 12/03 | 1,654 | 1,660 | 1,627 | 1,649 | -0.12% | 2,445,700 | 1兆3283億 | +6.05% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,625,710株（0.45%）-0.14%義務消失 |
| 12/02 | 1,681 | 1,696 | 1,644 | 1,651 | -0.84% | 2,804,100 | 1兆3299億 | +6.58% |
| 12/01 | 1,669 | 1,698 | 1,661 | 1,665 | +1.22% | 3,171,600 | 1兆3411億 | +7.98% |
| 11/28 | 1,651 | 1,660 | 1,645 | 1,645 | -0.36% | 1,689,800 | 1兆3250億 | +7.17% |
| 11/27 | 1,650 | 1,677 | 1,647 | 1,651 | +0.79% | 2,633,200 | 1兆3299億 | +7.98% |
| 11/26 | 1,602 | 1,647 | 1,589 | 1,638 | +3.08% | 3,926,500 | 1兆3194億 | +7.55% |
| 11/25 | 1,599 | 1,599 | 1,561 | 1,589 | +0.38% | 2,273,700 | 1兆2799億 | +4.75% |
| 11/21 | 1,533 | 1,589 | 1,530 | 1,583 | +1.8% | 3,374,500 | 1兆2751億 | +4.77% |
| 11/20 | 1,568 | 1,574 | 1,544 | 1,555 | +1.11% | 2,038,800 | 1兆2525億 | +3.25% |
| 11/19 | 1,530 | 1,559 | 1,511 | 1,538 | +2.06% | 2,523,600 | 1兆2388億 | +2.4% |
| 11/18 | 1,555 | 1,565 | 1,507 | 1,507 | -3.95% | 2,772,100 | 1兆2139億 | +0.6% |
| 11/17 | 1,577 | 1,593 | 1,553 | 1,569 | +0.51% | 2,674,300 | 1兆2638億 | +4.81% |
| 11/14 | 1,540 | 1,565 | 1,526 | 1,561 | +0.97% | 2,248,900 | 1兆2574億 | +4.41% |
| 11/13 | 1,530 | 1,547 | 1,526 | 1,546 | +2.11% | 1,650,300 | 1兆2453億 | +3.55% |
| 11/12 | 1,503 | 1,528 | 1,499 | 1,514 | +1.61% | 2,807,700 | 1兆2195億 | +1.54% |
| 11/11 | 1,500 | 1,501 | 1,481 | 1,490 | -0.4% | 1,817,500 | 1兆2002億 | -0.07% |
| 11/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,793,477株（0.59%）-0.02% |
| 11/10 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/10 | （自社株買い）取締役会(2025年9月29日)での決議状況(取得期間2025年10月1日～2025年12月23日) |
| 11/10 | 1,500 | 1,516 | 1,485 | 1,496 | -0.07% | 2,628,800 | 1兆2050億 | +0.27% |
| 11/07 | （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) |
| 11/07 | 1,516 | 1,526 | 1,486 | 1,497 | -1.32% | 2,005,200 | 1兆2058億 | +0.34% |
| 11/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,946,218株（0.61%）+0.03% |
| 11/06 | 1,508 | 1,535 | 1,504 | 1,517 | +1.2% | 1,780,500 | 1兆2219億 | +1.61% |
| 11/05 | 1,529 | 1,530 | 1,462 | 1,499 | -0.99% | 2,557,700 | 1兆2074億 | +0.33% |
| 11/04 | 1,499 | 1,525 | 1,489 | 1,514 | +0.53% | 2,422,200 | 1兆2195億 | +1.14% |
| 10/31 | 1,515 | 1,522 | 1,497 | 1,506 | 0% | 1,760,500 | 1兆2131億 | +0.33% |
| 10/30 | 1,486 | 1,506 | 1,484 | 1,506 | +1.35% | 2,802,300 | 1兆2131億 | +0.13% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,694,130株（0.58%）-0.06% |
| 10/29 | 1,504 | 1,510 | 1,481 | 1,486 | -1.39% | 2,112,800 | 1兆1970億 | -1.26% |
| 10/28 | 1,503 | 1,518 | 1,501 | 1,507 | +0.33% | 1,762,200 | 1兆2139億 | 0% |
| 10/27 | 1,509 | 1,524 | 1,487 | 1,502 | +1.56% | 2,250,100 | 1兆2098億 | -0.4% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,220,597株（0.64%）+0.05% |
| 10/24 | 1,493 | 1,501 | 1,479 | 1,479 | -0.74% | 1,355,500 | 1兆1913億 | -1.92% |
| 10/23 | 1,482 | 1,501 | 1,477 | 1,490 | 0% | 1,601,000 | 1兆2002億 | -1.26% |
| 10/22 | 1,491 | 1,506 | 1,490 | 1,490 | -0.4% | 1,465,200 | 1兆2002億 | -1.32% |
| 10/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,818,142株（0.59%）-0.07% |
| 10/21 | 1,492 | 1,503 | 1,486 | 1,496 | +0.61% | 2,040,500 | 1兆2050億 | -1.06% |
| 10/20 | 1,458 | 1,491 | 1,446 | 1,487 | +3.99% | 1,974,200 | 1兆1978億 | -1.72% |
| 10/17 | 1,430 | 1,440 | 1,424 | 1,430 | -3.12% | 3,624,700 | 1兆1518億 | -5.61% |
| 10/16 | 1,485 | 1,497 | 1,469 | 1,476 | +1.79% | 3,938,700 | 1兆1889億 | -2.77% |
| 10/15 | 1,454 | 1,462 | 1,445 | 1,450 | +1.54% | 2,787,900 | 1兆1680億 | -4.61% |
| 10/14 | 1,457 | 1,467 | 1,420 | 1,428 | -4.03% | 3,988,200 | 1兆1502億 | -6.18% |
| 10/10 | 1,524 | 1,527 | 1,488 | 1,488 | -2.23% | 2,739,200 | 1兆1986億 | -2.49% |
| 10/09 | 1,510 | 1,526 | 1,507 | 1,522 | +0.2% | 1,669,100 | 1兆2260億 | -0.26% |
| 10/08 | 1,507 | 1,535 | 1,503 | 1,519 | +1.47% | 1,944,800 | 1兆2235億 | -0.59% |
| 10/07 | 1,511 | 1,522 | 1,497 | 1,497 | -1.12% | 2,315,100 | 1兆2058億 | -2.03% |
| 10/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,332,673株（0.66%）+0.15% |
| 10/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,181,597株（0.51%）-0.09% |
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。
