| 2026 |
| 04/21 | 1,854 | 1,860 | 1,776 | 1,776 | -4.05% | 1,133,400 | 4513億1534万 | +6.99% |
| 04/20 | 1,901 | 1,905 | 1,847 | 1,851 | -1.91% | 816,700 | 4703億7426万 | +12.25% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,296,227株（0.51%）再IN |
| 04/17 | 1,890 | 1,901 | 1,868 | 1,887 | +0.43% | 849,300 | 4795億2255万 | +15.34% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,268,707株（0.49%）-0.02%義務消失 |
| 04/16 | 1,885 | 1,904 | 1,874 | 1,879 | +0.32% | 926,200 | 4774億8960万 | +15.92% |
| 04/15 | 1,902 | 1,925 | 1,868 | 1,873 | +0.05% | 1,121,100 | 4759億6488万 | +16.48% |
| 04/14 | 1,836 | 1,877 | 1,804 | 1,872 | +3.25% | 1,579,500 | 4757億1076万 | +17.29% |
| 04/13 | 1,803 | 1,842 | 1,792 | 1,813 | +0.44% | 1,056,500 | 4607億1774万 | +14.75% |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,311,207株（0.51%）新規 |
| 04/10 | 1,808 | 1,844 | 1,792 | 1,805 | +1.75% | 1,726,400 | 4586億8479万 | +14.97% |
| 04/09 | （IR情報）15:30 特定子会社の異動に関するお知らせ |
| 04/09 | 1,740 | 1,786 | 1,719 | 1,774 | +3.38% | 1,738,900 | 4508億710万 | +13.57% |
| 04/08 | 1,701 | 1,716 | 1,678 | 1,716 | +5.41% | 1,522,700 | 4360億6820万 | +10.71% |
| 04/07 | 1,620 | 1,647 | 1,614 | 1,628 | +1.18% | 482,700 | 4137億573万 | +5.37% |
| 04/06 | 1,599 | 1,624 | 1,590 | 1,609 | +0.81% | 415,200 | 4088億7747万 | +4.14% |
| 04/03 | 1,602 | 1,610 | 1,574 | 1,596 | +1.01% | 494,800 | 4055億7392万 | +3.03% |
| 04/02 | 1,660 | 1,676 | 1,576 | 1,580 | -3.07% | 857,600 | 4015億802万 | +2.13% |
| 04/01 | 1,594 | 1,631 | 1,570 | 1,630 | +8.38% | 1,221,800 | 4142億1397万 | +5.57% |
| 04/01 | （空売り報告）Citigroup Global Markets Limited 1,189,700株（0.46%）-0.05%義務消失 |
| 03/31 | 1,482 | 1,546 | 1,479 | 1,504 | -1.18% | 1,062,000 | 3821億9497万 | -2.4% |
| 03/30 | 1,450 | 1,538 | 1,447 | 1,522 | -3.24% | 825,000 | 3867億6911万 | -1.36% |
| 03/27 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 03/27 | 1,530 | 1,587 | 1,528 | 1,573 | +1.94% | 967,700 | 3997億2918万 | +1.81% |
| 03/26 | 1,577 | 1,577 | 1,513 | 1,543 | -1.28% | 530,200 | 3921億561万 | 0% |
| 03/26 | （空売り報告）Citigroup Global Markets Limited 1,297,100株（0.51%）新規 |
| 03/25 | 1,548 | 1,575 | 1,539 | 1,563 | +5.39% | 775,300 | 3971億8799万 | +1.36% |
| 03/24 | 1,488 | 1,501 | 1,461 | 1,483 | +3.63% | 631,400 | 3768億5847万 | -3.76% |
| 03/23 | 1,435 | 1,456 | 1,415 | 1,431 | -4.85% | 853,700 | 3636億4428万 | -7.32% |
| 03/19 | 1,550 | 1,554 | 1,500 | 1,504 | -4.33% | 1,035,600 | 3821億9497万 | -3.09% |
| 03/18 | 1,549 | 1,582 | 1,540 | 1,572 | +3.42% | 809,400 | 3994億7506万 | +1.03% |
| 03/17 | 1,528 | 1,563 | 1,518 | 1,520 | +1.47% | 560,300 | 3862億6088万 | -2.31% |
| 03/16 | 1,519 | 1,537 | 1,492 | 1,498 | -1.96% | 474,200 | 3806億7026万 | -3.73% |
| 03/13 | 1,499 | 1,539 | 1,490 | 1,528 | +1.53% | 997,500 | 3882億9383万 | -1.8% |
| 03/12 | 1,540 | 1,553 | 1,490 | 1,505 | -3.9% | 766,500 | 3824億4909万 | -3.15% |
| 03/11 | 1,575 | 1,600 | 1,566 | 1,566 | +0.38% | 874,300 | 3979億5035万 | +0.9% |
| 03/10 | 1,509 | 1,568 | 1,500 | 1,560 | +5.83% | 855,400 | 3964億2564万 | +1.04% |
| 03/09 | 1,435 | 1,487 | 1,416 | 1,474 | -6.41% | 1,250,100 | 3745億7140万 | -4.16% |
| 03/06 | 1,546 | 1,587 | 1,524 | 1,575 | -0.69% | 1,070,900 | 4002億3742万 | +2.54% |
| 03/05 | 1,564 | 1,617 | 1,555 | 1,586 | +7.45% | 1,493,700 | 4030億3273万 | +3.8% |
| 03/04 | 1,564 | 1,572 | 1,443 | 1,476 | -7.98% | 1,507,000 | 3750億7964万 | -3.02% |
| 03/03 | 1,621 | 1,675 | 1,603 | 1,604 | -1.23% | 1,182,500 | 4076億687万 | +5.6% |
| 03/02 | 1,601 | 1,634 | 1,570 | 1,624 | -4.47% | 2,149,500 | 4126億8925万 | +7.19% |
| 02/27 | 1,600 | 1,710 | 1,599 | 1,700 | +8.77% | 2,522,900 | 4320億230万 | +12.73% |
| 02/26 | 1,529 | 1,571 | 1,518 | 1,563 | +3.85% | 911,000 | 3971億8799万 | +4.48% |
| 02/25 | 1,514 | 1,521 | 1,486 | 1,505 | -2.08% | 791,500 | 3824億4909万 | +1.01% |
| 02/24 | 1,557 | 1,564 | 1,500 | 1,537 | -1.28% | 779,500 | 3905億8090万 | +3.57% |
| 02/20 | 1,550 | 1,567 | 1,540 | 1,557 | -1.02% | 448,000 | 3956億6328万 | +5.49% |
| 02/19 | 1,542 | 1,580 | 1,534 | 1,573 | +2.21% | 529,700 | 3997億2918万 | +7.3% |
| 02/18 | 1,534 | 1,547 | 1,517 | 1,539 | +1.79% | 554,800 | 3910億8914万 | +5.92% |
| 02/17 | 1,530 | 1,543 | 1,512 | 1,512 | -1.43% | 529,500 | 3842億2792万 | +4.93% |
| 02/16 | 1,570 | 1,571 | 1,511 | 1,534 | -1.48% | 918,100 | 3898億1854万 | +7.35% |
| 02/13 | 1,620 | 1,625 | 1,552 | 1,557 | -4.83% | 830,100 | 3956億6328万 | +10.04% |
| 02/12 | （IR情報）15:00 2026年3月期第3四半期末の自己資本比率について |
| 02/12 | 1,589 | 1,640 | 1,579 | 1,636 | +2.96% | 824,100 | 4157億3868万 | +16.69% |
| 02/10 | 1,588 | 1,605 | 1,580 | 1,589 | +0.76% | 732,500 | 4037億9509万 | +14.81% |
| 02/09 | 1,580 | 1,580 | 1,546 | 1,577 | +3.82% | 1,062,100 | 4007億4566万 | +15.28% |
| 02/06 | 1,485 | 1,521 | 1,477 | 1,519 | +0.33% | 878,000 | 3860億676万 | +12.44% |
| 02/05 | 1,491 | 1,515 | 1,476 | 1,514 | +2.71% | 1,276,500 | 3847億3616万 | +13.41% |
| 02/04 | 1,414 | 1,474 | 1,393 | 1,474 | +2.08% | 1,662,300 | 3745億7140万 | +11.67% |
| 02/03 | （IR情報）15:50 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 1,415 | 1,444 | 1,404 | 1,444 | +4.56% | 1,196,100 | 3669億4783万 | +10.57% |
| 02/02 | 1,423 | 1,431 | 1,381 | 1,381 | -1.57% | 972,700 | 3509億3833万 | +6.81% |
| 01/30 | 1,413 | 1,421 | 1,400 | 1,403 | -0.43% | 706,600 | 3565億2895万 | +9.27% |
| 01/29 | 1,411 | 1,419 | 1,390 | 1,409 | +1% | 714,400 | 3580億5367万 | +10.68% |
| 01/28 | 1,429 | 1,429 | 1,375 | 1,395 | -2.52% | 1,198,100 | 3544億9600万 | +10.63% |
| 01/27 | 1,392 | 1,440 | 1,383 | 1,431 | +1.78% | 1,203,000 | 3636億4428万 | +14.48% |
| 01/26 | 1,454 | 1,467 | 1,405 | 1,406 | -5.26% | 1,217,800 | 3572億9131万 | +13.66% |
| 01/23 | 1,465 | 1,510 | 1,463 | 1,484 | +1.57% | 1,377,700 | 3771億1259万 | +21.24% |
| 01/22 | 1,422 | 1,475 | 1,414 | 1,461 | +4.81% | 2,022,400 | 3712億6785万 | +20.74% |
| 01/21 | 1,385 | 1,407 | 1,365 | 1,394 | -1.48% | 1,400,700 | 3542億4188万 | +16.65% |
| 01/20 | 1,443 | 1,450 | 1,394 | 1,415 | +4.58% | 2,017,200 | 3595億7838万 | +19.71% |
| 01/19 | （5%ルール）ありあけキャピタル（5.06%） |
| 01/19 | 1,349 | 1,368 | 1,330 | 1,353 | +1.65% | 1,113,800 | 3438億2300万 | +15.94% |
| 01/16 | 1,310 | 1,342 | 1,309 | 1,331 | +1.6% | 1,329,800 | 3382億3238万 | +15.14% |
| 01/15 | 1,273 | 1,311 | 1,271 | 1,310 | +3.8% | 1,211,200 | 3328億9589万 | +14.51% |
| 01/14 | 1,251 | 1,262 | 1,232 | 1,262 | +1.69% | 883,400 | 3206億9817万 | +11.29% |
| 01/13 | 1,248 | 1,248 | 1,230 | 1,241 | +2.48% | 813,400 | 3153億6167万 | +10.31% |
| 01/09 | 1,207 | 1,211 | 1,198 | 1,211 | +2.11% | 753,200 | 3077億3810万 | +8.42% |
| 01/08 | 1,210 | 1,216 | 1,186 | 1,186 | -2.47% | 734,600 | 3013億8513万 | +6.85% |
| 01/07 | 1,195 | 1,223 | 1,193 | 1,216 | +1.33% | 923,600 | 3090億870万 | +10.05% |
| 01/06 | 1,194 | 1,208 | 1,190 | 1,200 | +1.95% | 927,500 | 3049億4280万 | +9.29% |
| 01/05 | 1,158 | 1,179 | 1,156 | 1,177 | +2.71% | 1,106,600 | 2990億9806万 | +7.88% |
| 2025 |
| 12/30 | 1,141 | 1,177 | 1,138 | 1,146 | +0.44% | 860,700 | 2912億2037万 | +5.62% |
| 12/29 | 1,124 | 1,141 | 1,121 | 1,141 | +1.69% | 641,300 | 2899億4977万 | +5.75% |
| 12/26 | 1,127 | 1,134 | 1,117 | 1,122 | 0% | 491,300 | 2851億2151万 | +4.57% |
| 12/25 | 1,135 | 1,136 | 1,122 | 1,122 | -0.88% | 387,400 | 2851億2151万 | +5.06% |
| 12/24 | 1,150 | 1,151 | 1,123 | 1,132 | -0.79% | 663,800 | 2876億6270万 | +6.69% |
| 12/23 | 1,125 | 1,157 | 1,122 | 1,141 | +1.24% | 779,400 | 2899億4977万 | +8.36% |
| 12/22 | 1,143 | 1,146 | 1,127 | 1,127 | 0% | 630,700 | 2863億9211万 | +7.74% |
| 12/19 | 1,102 | 1,133 | 1,102 | 1,127 | +2.27% | 721,600 | 2863億9211万 | +8.37% |
| 12/18 | 1,108 | 1,118 | 1,094 | 1,102 | -0.45% | 503,000 | 2800億3913万 | +6.58% |
| 12/17 | 1,100 | 1,118 | 1,094 | 1,107 | +0.64% | 801,500 | 2813億973万 | +7.58% |
| 12/16 | 1,121 | 1,133 | 1,097 | 1,100 | -1.52% | 988,700 | 2795億3090万 | +7.53% |
| 12/15 | 1,093 | 1,119 | 1,093 | 1,117 | +2.29% | 864,800 | 2838億5092万 | +9.83% |
| 12/12 | 1,084 | 1,099 | 1,081 | 1,092 | +3.02% | 797,200 | 2774億9794万 | +8.12% |
| 12/11 | 1,069 | 1,076 | 1,057 | 1,060 | 0% | 508,900 | 2693億6614万 | +5.47% |
| 12/10 | 1,067 | 1,070 | 1,048 | 1,060 | 0% | 687,000 | 2693億6614万 | +5.89% |
| 12/09 | 1,050 | 1,061 | 1,049 | 1,060 | +1.34% | 518,400 | 2693億6614万 | +6.32% |
| 12/08 | 1,066 | 1,066 | 1,032 | 1,046 | -0.38% | 918,800 | 2658億847万 | +5.44% |
| 12/05 | 1,051 | 1,052 | 1,036 | 1,050 | -0.19% | 709,000 | 2668億2495万 | +6.17% |
| 12/04 | 1,026 | 1,052 | 1,021 | 1,052 | +2.53% | 409,300 | 2673億3318万 | +6.8% |
| 12/03 | 1,041 | 1,047 | 1,020 | 1,026 | -2.01% | 744,300 | 2607億2609万 | +4.69% |
| 12/02 | 1,063 | 1,068 | 1,040 | 1,047 | -0.29% | 594,200 | 2660億6259万 | +7.06% |
| 12/01 | 1,061 | 1,072 | 1,041 | 1,050 | +0.67% | 716,300 | 2668億2495万 | +7.91% |
| 11/28 | 1,031 | 1,055 | 1,031 | 1,043 | +0.68% | 575,900 | 2650億4611万 | +7.64% |
| 11/27 | 1,019 | 1,064 | 1,019 | 1,036 | +1.67% | 985,600 | 2632億6728万 | +7.47% |
| 11/26 | 1,018 | 1,026 | 1,009 | 1,019 | +2.21% | 657,700 | 2589億4726万 | +6.15% |
| 11/25 | 990 | 1,008 | 986 | 997 | +0.3% | 716,900 | 2533億5664万 | +4.29% |
| 11/21 | 975 | 994 | 974 | 994 | +1.22% | 909,700 | 2525億9428万 | +4.19% |
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。
