| 2026 |
| 04/22 | 5,180 | 5,230 | 5,050 | 5,120 | -1.16% | 35,100 | 867億1185万 | +1.51% |
| 04/21 | 5,320 | 5,340 | 5,160 | 5,180 | -1.52% | 41,900 | 877億2800万 | +3.04% |
| 04/20 | 5,440 | 5,440 | 5,250 | 5,260 | -2.05% | 30,900 | 890億8288万 | +5.12% |
| 04/17 | 5,480 | 5,480 | 5,350 | 5,370 | -2.01% | 33,100 | 909億4583万 | +7.83% |
| 04/16 | 5,490 | 5,500 | 5,430 | 5,480 | +1.48% | 21,200 | 928億878万 | +10.71% |
| 04/15 | 5,410 | 5,510 | 5,390 | 5,400 | +1.5% | 52,200 | 914億5390万 | +9.64% |
| 04/14 | 5,300 | 5,360 | 5,260 | 5,320 | +0.38% | 27,600 | 900億9903万 | +8.53% |
| 04/13 | 5,250 | 5,340 | 5,220 | 5,300 | +1.15% | 33,900 | 897億6031万 | +8.78% |
| 04/10 | 5,320 | 5,400 | 5,220 | 5,240 | -0.57% | 39,500 | 887億4416万 | +7.97% |
| 04/09 | 5,250 | 5,340 | 5,200 | 5,270 | 0% | 42,600 | 892億5224万 | +8.95% |
| 04/08 | 5,310 | 5,320 | 5,150 | 5,270 | +4.15% | 45,800 | 892億5224万 | +9.65% |
| 04/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.01%）野村アセットマネジメント（3.02%）野村 HD（0.15%）野村證券（2.27%） |
| 04/07 | 4,945 | 5,090 | 4,945 | 5,060 | +2.33% | 53,800 | 856億9569万 | +5.64% |
| 04/06 | 4,920 | 4,975 | 4,910 | 4,945 | +0.71% | 40,200 | 837億4807万 | +3.37% |
| 04/03 | 4,905 | 4,940 | 4,855 | 4,910 | +0.61% | 22,000 | 831億5531万 | +2.42% |
| 04/02 | 5,020 | 5,140 | 4,880 | 4,880 | -1.81% | 49,700 | 826億4723万 | +1.71% |
| 04/01 | 4,880 | 4,990 | 4,840 | 4,970 | +6.42% | 65,900 | 841億7146万 | +3.63% |
| 03/31 | 4,685 | 4,790 | 4,595 | 4,670 | -1.79% | 65,800 | 790億9069万 | -2.61% |
| 03/30 | 4,700 | 4,815 | 4,625 | 4,755 | -3.65% | 66,000 | 805億3024万 | -1.16% |
| 03/27 | 4,910 | 4,990 | 4,825 | 4,935 | +0.51% | 59,000 | 835億7871万 | +2.3% |
| 03/26 | 4,940 | 4,990 | 4,820 | 4,910 | -1.21% | 36,000 | 831億5531万 | +1.74% |
| 03/25 | 4,850 | 4,995 | 4,850 | 4,970 | +4.96% | 42,800 | 841億7146万 | +2.98% |
| 03/24 | 4,635 | 4,785 | 4,615 | 4,735 | +3.72% | 49,600 | 801億9152万 | -1.97% |
| 03/23 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.89%）野村アセットマネジメント（2.89%）野村 HD（0%）野村證券（0.48%） |
| 03/23 | 4,590 | 4,590 | 4,435 | 4,565 | -3.49% | 54,100 | 773億1242万 | -5.74% |
| 03/19 | 4,720 | 4,795 | 4,690 | 4,730 | -2.47% | 48,700 | 801億684万 | -2.89% |
| 03/18 | 4,765 | 4,860 | 4,750 | 4,850 | +3.3% | 27,200 | 821億3915万 | -0.7% |
| 03/17 | 4,675 | 4,785 | 4,620 | 4,695 | +1.95% | 30,900 | 795億1409万 | -4.11% |
| 03/16 | 4,610 | 4,660 | 4,515 | 4,605 | -1.29% | 28,400 | 779億8986万 | -6.17% |
| 03/13 | 4,550 | 4,730 | 4,550 | 4,665 | +0.97% | 52,900 | 790億601万 | -5.24% |
| 03/12 | 4,800 | 4,800 | 4,605 | 4,620 | -4.74% | 44,600 | 782億4389万 | -6.31% |
| 03/11 | 4,905 | 4,975 | 4,850 | 4,850 | +0.31% | 43,800 | 821億3915万 | -1.72% |
| 03/10 | 4,700 | 4,905 | 4,675 | 4,835 | +5.91% | 56,300 | 818億8512万 | -1.73% |
| 03/09 | 4,465 | 4,585 | 4,405 | 4,565 | -5.19% | 89,500 | 773億1242万 | -7.03% |
| 03/06 | 4,780 | 4,865 | 4,725 | 4,815 | -0.62% | 35,900 | 815億4640万 | -1.89% |
| 03/05 | 4,735 | 4,910 | 4,735 | 4,845 | +7.79% | 61,700 | 820億5447万 | -0.96% |
| 03/04 | 4,675 | 4,745 | 4,380 | 4,495 | -7.61% | 152,100 | 761億2691万 | -7.87% |
| 03/03 | 4,880 | 5,030 | 4,820 | 4,865 | -1.22% | 40,500 | 823億9319万 | -0.27% |
| 03/02 | 4,950 | 4,955 | 4,805 | 4,925 | -4.92% | 97,400 | 834億935万 | +1.11% |
| 02/27 | 5,000 | 5,180 | 4,955 | 5,180 | +3.39% | 48,300 | 877億2800万 | +6.63% |
| 02/26 | 4,830 | 5,010 | 4,830 | 5,010 | +3.73% | 59,500 | 848億4890万 | +3.71% |
| 02/25 | 4,925 | 4,925 | 4,770 | 4,830 | -2.52% | 72,900 | 818億44万 | +0.35% |
| 02/24 | 5,110 | 5,110 | 4,890 | 4,955 | -2.46% | 77,800 | 839億1742万 | +3.16% |
| 02/20 | （IR情報）15:00 公開買付けへの応募結果および株式等売却益の計上に関するお知らせ |
| 02/20 | 5,010 | 5,090 | 4,990 | 5,080 | +0.2% | 42,300 | 860億3441万 | +6.1% |
| 02/19 | 5,030 | 5,100 | 4,990 | 5,070 | +1.6% | 30,300 | 858億6505万 | +6.36% |
| 02/18 | 4,915 | 5,020 | 4,895 | 4,990 | +1.63% | 37,000 | 845億1018万 | +5.21% |
| 02/17 | 5,040 | 5,140 | 4,910 | 4,910 | -2.96% | 61,800 | 831億5531万 | +4.03% |
| 02/16 | 5,140 | 5,140 | 4,980 | 5,060 | 0% | 46,000 | 856億9569万 | +7.75% |
| 02/13 | 5,220 | 5,240 | 5,060 | 5,060 | -3.98% | 47,100 | 856億9569万 | +8.47% |
| 02/12 | 5,040 | 5,280 | 5,030 | 5,270 | +4.15% | 115,400 | 892億5224万 | +13.65% |
| 02/10 | 5,140 | 5,150 | 5,030 | 5,060 | -1.56% | 92,800 | 856億9569万 | +10.07% |
| 02/09 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 5,200 | 5,210 | 5,040 | 5,140 | +2.59% | 161,000 | 870億5057万 | +12.77% |
| 02/06 | 4,935 | 5,010 | 4,865 | 5,010 | +0.6% | 134,300 | 848億4890万 | +10.96% |
| 02/05 | 4,920 | 5,010 | 4,895 | 4,980 | +2.68% | 167,000 | 843億4082万 | +11.31% |
| 02/04 | 4,765 | 4,880 | 4,750 | 4,850 | +2.75% | 60,900 | 821億3915万 | +9.43% |
| 02/03 | 4,555 | 4,725 | 4,545 | 4,720 | +5.24% | 75,500 | 799億3749万 | +7.39% |
| 02/03 | （空売り報告）野村證券 82,359株（0.48%）-0.11%義務消失 |
| 02/02 | 4,645 | 4,690 | 4,480 | 4,485 | -2.29% | 53,800 | 759億5755万 | +2.75% |
| 01/30 | 4,530 | 4,600 | 4,495 | 4,590 | +1.66% | 56,100 | 777億3582万 | +5.69% |
| 01/29 | 4,455 | 4,530 | 4,410 | 4,515 | +2.38% | 74,000 | 764億6562万 | +4.63% |
| 01/28 | 4,510 | 4,510 | 4,380 | 4,410 | -2.33% | 58,300 | 746億8735万 | +2.8% |
| 01/27 | 4,430 | 4,520 | 4,375 | 4,515 | +0.89% | 64,600 | 764億6562万 | +5.84% |
| 01/26 | 4,565 | 4,595 | 4,475 | 4,475 | -4.38% | 78,500 | 757億8819万 | +5.64% |
| 01/23 | 4,620 | 4,695 | 4,600 | 4,680 | +1.85% | 37,200 | 792億6005万 | +11.22% |
| 01/22 | 4,535 | 4,630 | 4,530 | 4,595 | +2% | 49,900 | 778億2050万 | +10.01% |
| 01/21 | 4,490 | 4,560 | 4,420 | 4,505 | -1.64% | 63,200 | 762億9627万 | +8.71% |
| 01/20 | 4,590 | 4,610 | 4,510 | 4,580 | +0.33% | 42,400 | 775億6646万 | +11.44% |
| 01/19 | 4,575 | 4,610 | 4,490 | 4,565 | -0.22% | 80,100 | 773億1242万 | +12% |
| 01/19 | （空売り報告）野村證券 100,659株（0.59%）-0.01% |
| 01/16 | 4,550 | 4,605 | 4,525 | 4,575 | +0.44% | 62,700 | 774億8178万 | +13.19% |
| 01/16 | （空売り報告）野村證券 101,659株（0.6%）+0.01% |
| 01/15 | 4,470 | 4,605 | 4,450 | 4,555 | +1.9% | 47,400 | 771億4306万 | +13.65% |
| 01/14 | 4,485 | 4,500 | 4,400 | 4,470 | +1.25% | 65,200 | 757億351万 | +12.42% |
| 01/14 | （空売り報告）野村證券 100,959株（0.59%）-0.01% |
| 01/13 | 4,385 | 4,450 | 4,355 | 4,415 | +2.32% | 63,900 | 747億7203万 | +11.91% |
| 01/13 | （空売り報告）野村證券 102,159株（0.6%）+0.01% |
| 01/09 | 4,370 | 4,400 | 4,270 | 4,315 | +0.35% | 77,200 | 730億7844万 | +10.36% |
| 01/09 | （空売り報告）野村證券 101,559株（0.59%）-0.02% |
| 01/08 | 4,360 | 4,450 | 4,300 | 4,300 | -1.38% | 172,300 | 728億2440万 | +10.8% |
| 01/07 | 4,260 | 4,540 | 4,255 | 4,360 | +2.35% | 201,300 | 738億4056万 | +13.13% |
| 01/06 | 4,130 | 4,265 | 4,115 | 4,260 | +4.16% | 108,900 | 721億4697万 | +11.4% |
| 01/05 | 4,100 | 4,110 | 4,050 | 4,090 | +0.99% | 41,900 | 692億6786万 | +7.74% |
| 2025 |
| 12/30 | 4,000 | 4,170 | 3,960 | 4,050 | +1.5% | 125,700 | 685億9043万 | +7.43% |
| 12/29 | 3,925 | 3,990 | 3,920 | 3,990 | +1.66% | 32,000 | 675億7427万 | +6.57% |
| 12/26 | 3,930 | 3,970 | 3,900 | 3,925 | -0.13% | 28,900 | 664億7344万 | +5.51% |
| 12/26 | （空売り報告）野村證券 104,359株（0.61%）+0.11% |
| 12/25 | 3,950 | 3,975 | 3,910 | 3,930 | -1.13% | 29,000 | 665億5812万 | +6.3% |
| 12/24 | 3,890 | 3,985 | 3,880 | 3,975 | +1.27% | 45,200 | 673億2023万 | +8.31% |
| 12/23 | 3,920 | 3,960 | 3,895 | 3,925 | +0.38% | 60,400 | 664億7344万 | +7.83% |
| 12/23 | （空売り報告）野村證券 86,359株（0.5%）再IN |
| 12/22 | 3,920 | 3,955 | 3,895 | 3,910 | +0.77% | 64,500 | 662億1940万 | +8.16% |
| 12/22 | （空売り報告）野村證券 83,559株（0.49%）-0.09%義務消失 |
| 12/19 | 3,820 | 3,880 | 3,800 | 3,880 | +2.11% | 57,300 | 657億1132万 | +8.02% |
| 12/18 | 3,780 | 3,810 | 3,730 | 3,800 | +0.53% | 66,000 | 643億5645万 | +6.41% |
| 12/17 | 3,790 | 3,845 | 3,750 | 3,780 | 0% | 65,000 | 640億1773万 | +6.42% |
| 12/16 | 3,880 | 3,895 | 3,780 | 3,780 | -3.08% | 72,400 | 640億1773万 | +7.05% |
| 12/15 | 3,765 | 3,900 | 3,750 | 3,900 | +3.45% | 85,100 | 660億5004万 | +11.02% |
| 12/12 | 3,715 | 3,790 | 3,710 | 3,770 | +3.01% | 135,100 | 638億4837万 | +8.18% |
| 12/11 | 3,750 | 3,760 | 3,660 | 3,660 | -1.61% | 83,000 | 619億8542万 | +5.6% |
| 12/10 | 3,750 | 3,755 | 3,695 | 3,720 | 0% | 71,400 | 630億158万 | +7.95% |
| 12/09 | 3,715 | 3,765 | 3,715 | 3,720 | -0.13% | 59,600 | 630億158万 | +8.58% |
| 12/08 | 3,750 | 3,785 | 3,685 | 3,725 | -0.4% | 104,600 | 630億8626万 | +9.4% |
| 12/05 | 3,700 | 3,800 | 3,700 | 3,740 | +1.22% | 61,600 | 633億4029万 | +10.49% |
| 12/04 | 3,555 | 3,715 | 3,540 | 3,695 | +4.23% | 82,300 | 625億7818万 | +9.9% |
| 12/03 | 3,590 | 3,620 | 3,545 | 3,545 | -1.25% | 73,300 | 600億3779万 | +6.07% |
| 12/02 | 3,655 | 3,665 | 3,580 | 3,590 | -1.1% | 28,200 | 607億9991万 | +7.78% |
| 12/01 | 3,680 | 3,715 | 3,620 | 3,630 | +0.41% | 65,200 | 614億7734万 | +9.54% |
| 11/28 | 3,555 | 3,625 | 3,550 | 3,615 | +1.83% | 43,100 | 612億2331万 | +9.71% |
| 11/27 | 3,460 | 3,560 | 3,460 | 3,550 | +3.2% | 54,600 | 601億2247万 | +8.36% |
| 11/26 | 3,450 | 3,460 | 3,390 | 3,440 | +1.03% | 35,400 | 582億5952万 | +5.55% |
| 11/25 | 3,415 | 3,445 | 3,375 | 3,405 | +0.29% | 39,200 | 576億6677万 | +4.87% |
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。
