| 2026 |
| 03/06 | 5,400 | 5,620 | 5,290 | 5,590 | +1.64% | 236,900 | 2759億5851万 | +2.4% |
| 03/05 | 5,400 | 5,570 | 5,360 | 5,500 | +7% | 244,500 | 2715億1553万 | +1.33% |
| 03/04 | 5,380 | 5,470 | 5,060 | 5,140 | -9.19% | 318,400 | 2537億4360万 | -4.87% |
| 03/03 | 5,650 | 5,860 | 5,570 | 5,660 | -1.22% | 261,300 | 2794億1416万 | +4.99% |
| 03/02 | 5,590 | 5,780 | 5,480 | 5,730 | -3.37% | 372,500 | 2828億6982万 | +6.74% |
| 02/27 | 5,530 | 5,950 | 5,500 | 5,930 | +8.61% | 458,000 | 2927億4311万 | +11.11% |
| 02/26 | 5,370 | 5,490 | 5,330 | 5,460 | +3.61% | 173,100 | 2695億4087万 | +3.12% |
| 02/25 | 5,300 | 5,370 | 5,120 | 5,270 | -0.94% | 248,100 | 2601億6124万 | -0.09% |
| 02/24 | 5,420 | 5,430 | 5,200 | 5,320 | -3.45% | 251,100 | 2626億2957万 | +1.12% |
| 02/20 | 5,490 | 5,540 | 5,450 | 5,510 | -1.43% | 109,100 | 2720億920万 | +5.11% |
| 02/19 | 5,480 | 5,610 | 5,460 | 5,590 | +2.19% | 157,900 | 2759億5851万 | +7.21% |
| 02/18 | （5%ルール）ウエリントン・マネージメント・インターナショナル…（0.77%）ウエリントン・マネージメント・カンパニー・エルエ…（6.55%） |
| 02/18 | 5,470 | 5,550 | 5,420 | 5,470 | +1.3% | 177,400 | 2700億3454万 | +5.62% |
| 02/17 | 5,600 | 5,640 | 5,400 | 5,400 | -4.26% | 196,000 | 2665億7888万 | +4.9% |
| 02/16 | 5,750 | 5,830 | 5,540 | 5,640 | -1.74% | 248,800 | 2784億2684万 | +10.22% |
| 02/13 | 6,000 | 6,060 | 5,710 | 5,740 | -5.9% | 261,900 | 2833億6348万 | +13.06% |
| 02/12 | 5,870 | 6,160 | 5,850 | 6,100 | +2.69% | 216,600 | 3011億3541万 | +21.15% |
| 02/10 | 5,950 | 5,990 | 5,890 | 5,940 | +1.02% | 139,600 | 2932億3677万 | +19.45% |
| 02/09 | 5,650 | 5,910 | 5,570 | 5,880 | +5.19% | 397,600 | 2902億7479万 | +19.73% |
| 02/06 | （IR情報）14:40 株主還元方針の見直しに関するお知らせ |
| 02/06 | （IR情報）14:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）14:40 業績予想の修正に関するお知らせ |
| 02/06 | 5,260 | 5,590 | 5,150 | 5,590 | +6.07% | 501,700 | 2759億5851万 | +15.26% |
| 02/05 | 5,230 | 5,310 | 5,160 | 5,270 | +2.73% | 208,500 | 2601億6124万 | +9.75% |
| 02/04 | 5,080 | 5,180 | 5,050 | 5,130 | +1.18% | 162,300 | 2532億4994万 | +7.68% |
| 02/04 | （空売り報告）野村證券 226,831株（0.45%）-0.1%義務消失 |
| 02/03 | 4,950 | 5,070 | 4,900 | 5,070 | +5.85% | 210,400 | 2502億8795万 | +7.12% |
| 02/02 | 4,960 | 4,995 | 4,790 | 4,790 | -2.04% | 160,700 | 2364億6534万 | +1.78% |
| 02/02 | （空売り報告）野村證券 276,131株（0.55%）-0.05% |
| 01/30 | 4,890 | 4,910 | 4,825 | 4,890 | +0.72% | 156,000 | 2414億199万 | +4.18% |
| 01/29 | 4,810 | 4,870 | 4,740 | 4,855 | +0.73% | 133,400 | 2396億7416万 | +3.74% |
| 01/28 | 4,825 | 4,850 | 4,755 | 4,820 | -1.33% | 135,600 | 2379億4634万 | +3.3% |
| 01/27 | （IR情報）14:00 2026年3月期第3四半期末の有価証券含み損に関するお知らせ |
| 01/27 | 4,800 | 4,890 | 4,755 | 4,885 | +0.93% | 118,100 | 2411億5516万 | +5.05% |
| 01/26 | 4,930 | 4,970 | 4,815 | 4,840 | -4.91% | 258,600 | 2389億3367万 | +4.47% |
| 01/23 | 4,970 | 5,190 | 4,970 | 5,090 | +2.72% | 163,500 | 2512億7528万 | +10.27% |
| 01/22 | 4,930 | 4,985 | 4,905 | 4,955 | +1.95% | 170,200 | 2446億1081万 | +7.81% |
| 01/21 | 4,800 | 4,900 | 4,760 | 4,860 | -2.02% | 185,900 | 2399億2100万 | +6.23% |
| 01/20 | 4,900 | 4,990 | 4,855 | 4,960 | +0.61% | 144,900 | 2448億5764万 | +8.89% |
| 01/19 | 4,835 | 4,945 | 4,745 | 4,930 | +1.65% | 144,400 | 2433億7665万 | +8.71% |
| 01/16 | 4,780 | 4,850 | 4,770 | 4,850 | +1.04% | 175,600 | 2394億2733万 | +7.37% |
| 01/15 | 4,735 | 4,810 | 4,720 | 4,800 | +1.8% | 165,900 | 2369億5901万 | +6.62% |
| 01/14 | 4,700 | 4,745 | 4,625 | 4,715 | +0.43% | 231,600 | 2327億6286万 | +5.08% |
| 01/13 | 4,750 | 4,770 | 4,685 | 4,695 | +1.19% | 155,800 | 2317億7553万 | +4.78% |
| 01/09 | 4,680 | 4,710 | 4,635 | 4,640 | +0.43% | 149,400 | 2290億6037万 | +3.85% |
| 01/08 | 4,660 | 4,720 | 4,620 | 4,620 | -1.6% | 175,900 | 2280億7304万 | +3.61% |
| 01/07 | 4,560 | 4,745 | 4,560 | 4,695 | +2.96% | 363,300 | 2317億7553万 | +5.51% |
| 01/06 | 4,455 | 4,625 | 4,450 | 4,560 | +3.75% | 247,300 | 2251億1106万 | +2.77% |
| 01/05 | 4,365 | 4,420 | 4,350 | 4,395 | +0.92% | 145,500 | 2169億6559万 | -0.72% |
| 2025 |
| 12/30 | 4,370 | 4,440 | 4,345 | 4,355 | -0.34% | 121,200 | 2149億9093万 | -1.36% |
| 12/29 | 4,290 | 4,375 | 4,290 | 4,370 | +1.16% | 112,900 | 2157億3143万 | -0.68% |
| 12/26 | 4,375 | 4,390 | 4,290 | 4,320 | -1.26% | 100,900 | 2132億6311万 | -1.5% |
| 12/25 | 4,420 | 4,420 | 4,365 | 4,375 | -0.34% | 73,900 | 2159億7826万 | -0.02% |
| 12/24 | 4,480 | 4,480 | 4,355 | 4,390 | -2.23% | 205,600 | 2167億1876万 | +0.71% |
| 12/24 | （空売り報告）野村證券 296,231株（0.6%）+0.01% |
| 12/23 | 4,495 | 4,575 | 4,460 | 4,490 | -0.88% | 134,800 | 2216億5540万 | +3.48% |
| 12/22 | （5%ルール）大樹生命保険（2.24%）日本生命保険（4.41%） |
| 12/22 | 4,590 | 4,595 | 4,505 | 4,530 | +0.55% | 103,300 | 2236億3006万 | +4.89% |
| 12/19 | 4,435 | 4,530 | 4,435 | 4,505 | +1.69% | 127,200 | 2223億9590万 | +4.82% |
| 12/18 | 4,420 | 4,490 | 4,375 | 4,430 | -0.34% | 79,200 | 2186億9342万 | +3.46% |
| 12/17 | 4,435 | 4,470 | 4,340 | 4,445 | +0.23% | 87,100 | 2194億3391万 | +4.17% |
| 12/16 | 4,580 | 4,595 | 4,420 | 4,435 | -3.17% | 123,900 | 2189億4025万 | +4.35% |
| 12/15 | 4,445 | 4,610 | 4,435 | 4,580 | +3.27% | 138,500 | 2260億9839万 | +8.2% |
| 12/12 | 4,435 | 4,470 | 4,405 | 4,435 | +1.6% | 144,700 | 2189億4025万 | +5.34% |
| 12/11 | 4,490 | 4,490 | 4,330 | 4,365 | -1.8% | 155,400 | 2154億8460万 | +4.03% |
| 12/10 | 4,520 | 4,525 | 4,425 | 4,445 | -1% | 104,200 | 2194億3391万 | +6.34% |
| 12/09 | 4,480 | 4,525 | 4,465 | 4,490 | +0.22% | 87,300 | 2216億5540万 | +7.88% |
| 12/08 | 4,445 | 4,495 | 4,410 | 4,480 | +1.24% | 116,600 | 2211億6174万 | +8.21% |
| 12/05 | 4,500 | 4,505 | 4,390 | 4,425 | -2.64% | 164,500 | 2184億4658万 | +7.38% |
| 12/04 | 4,375 | 4,550 | 4,365 | 4,545 | +3.89% | 165,700 | 2243億7056万 | +10.99% |
| 12/03 | 4,410 | 4,410 | 4,340 | 4,375 | -1.13% | 136,500 | 2159億7826万 | +7.63% |
| 12/02 | 4,425 | 4,480 | 4,330 | 4,425 | +0.68% | 156,500 | 2184億4658万 | +9.5% |
| 12/01 | 4,445 | 4,520 | 4,375 | 4,395 | +0.46% | 185,400 | 2169億6559万 | +9.52% |
| 11/28 | 4,315 | 4,375 | 4,285 | 4,375 | +1.74% | 148,900 | 2159億7826万 | +9.81% |
| 11/27 | 4,150 | 4,320 | 4,150 | 4,300 | +5.01% | 201,400 | 2122億7578万 | +8.75% |
| 11/26 | 4,050 | 4,130 | 4,035 | 4,095 | +2.63% | 172,200 | 2021億5565万 | +4.33% |
| 11/25 | 4,020 | 4,060 | 3,940 | 3,990 | -0.25% | 108,300 | 1969億7217万 | +2.2% |
| 11/21 | 4,020 | 4,095 | 3,975 | 4,000 | -2.2% | 226,800 | 1974億6584万 | +3.04% |
| 11/20 | 4,045 | 4,090 | 3,995 | 4,090 | +3.54% | 186,800 | 2019億882万 | +5.88% |
| 11/19 | 3,945 | 4,010 | 3,880 | 3,950 | +1.67% | 188,900 | 1949億9752万 | +2.97% |
| 11/18 | 3,915 | 3,980 | 3,865 | 3,885 | -2.51% | 217,600 | 1917億8870万 | +1.94% |
| 11/17 | 3,880 | 4,005 | 3,850 | 3,985 | -0.75% | 192,500 | 1967億2534万 | +5.06% |
| 11/14 | （IR情報）15:40 政策投資株式の縮減目標の見直しに関するお知らせ |
| 11/14 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 4,025 | 4,120 | 4,015 | 4,015 | -1.95% | 238,300 | 1982億634万 | +6.27% |
| 11/13 | 4,060 | 4,130 | 4,040 | 4,095 | +0.86% | 193,100 | 2021億5565万 | +8.97% |
| 11/12 | 4,010 | 4,065 | 3,985 | 4,060 | +1.25% | 172,400 | 2004億2783万 | +8.79% |
| 11/11 | 4,040 | 4,060 | 3,970 | 4,010 | -0.37% | 142,100 | 1979億5950万 | +8.17% |
| 11/10 | 4,045 | 4,075 | 4,000 | 4,025 | +1% | 119,400 | 1987億 | +9.32% |
| 11/07 | 4,055 | 4,075 | 3,965 | 3,985 | -2.69% | 192,600 | 1967億2534万 | +8.97% |
| 11/06 | 3,965 | 4,110 | 3,965 | 4,095 | +3.54% | 179,900 | 2021億5565万 | +12.69% |
| 11/05 | （5%ルール）ウエリントン・マネージメント・インターナショナル…（0.67%）ウエリントン・マネージメント・カンパニー・エルエ…（8.2%） |
| 11/05 | 3,940 | 4,000 | 3,790 | 3,955 | -1.25% | 188,400 | 1952億4435万 | +9.5% |
| 11/04 | 3,975 | 4,050 | 3,920 | 4,005 | +1.78% | 188,300 | 1977億1267万 | +11.53% |
| 10/31 | 3,980 | 4,015 | 3,895 | 3,935 | -1.63% | 201,700 | 1942億5702万 | +10.22% |
| 10/30 | 3,840 | 4,020 | 3,840 | 4,000 | +5.4% | 315,400 | 1974億6584万 | +12.74% |
| 10/29 | 3,800 | 3,835 | 3,765 | 3,795 | +0.26% | 131,800 | 1873億4571万 | +7.78% |
| 10/28 | （IR情報）14:00 2026年3月期第2四半期末の有価証券含み損に関するお知らせ |
| 10/28 | 3,775 | 3,845 | 3,740 | 3,785 | 0% | 149,400 | 1868億5205万 | +8.08% |
| 10/27 | 3,775 | 3,855 | 3,750 | 3,785 | +2.16% | 156,600 | 1868億5205万 | +8.58% |
| 10/24 | 3,680 | 3,725 | 3,660 | 3,705 | +0.68% | 146,400 | 1829億273万 | +6.83% |
| 10/23 | 3,625 | 3,685 | 3,610 | 3,680 | +1.38% | 168,200 | 1816億6857万 | +6.54% |
| 10/22 | 3,560 | 3,660 | 3,550 | 3,630 | +1.82% | 227,100 | 1792億25万 | +5.4% |
| 10/21 | 3,615 | 3,615 | 3,550 | 3,565 | -0.42% | 128,900 | 1759億9143万 | +3.72% |
| 10/20 | 3,510 | 3,580 | 3,480 | 3,580 | +3.92% | 138,700 | 1767億3193万 | +4.28% |
| 10/17 | 3,450 | 3,460 | 3,385 | 3,445 | -1.85% | 198,400 | 1700億6745万 | +0.47% |
| 10/16 | 3,455 | 3,530 | 3,445 | 3,510 | +2.48% | 120,500 | 1732億7627万 | +2.36% |
| 10/15 | 3,385 | 3,435 | 3,345 | 3,425 | +3.16% | 108,500 | 1690億8012万 | -0.12% |
| 10/14 | 3,380 | 3,395 | 3,295 | 3,320 | -3.63% | 241,300 | 1638億9665万 | -3.24% |
| 10/10 | 3,530 | 3,550 | 3,400 | 3,445 | -4.17% | 418,700 | 1700億6745万 | +0.23% |
| 10/09 | 3,505 | 3,595 | 3,490 | 3,595 | +2.13% | 159,900 | 1774億7242万 | +4.69% |
| 10/08 | 3,460 | 3,565 | 3,455 | 3,520 | +1.88% | 195,300 | 1737億6994万 | +2.62% |
| 10/07 | （5%ルール）ウエリントン・マネージメント・インターナショナル…（0.75%）ウエリントン・マネージメント・カンパニー・エルエ…（7%） |
| 10/07 | 3,445 | 3,495 | 3,430 | 3,455 | +0.58% | 190,000 | 1705億6112万 | +0.93% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 194,393株（0.39%）-0.16%義務消失 |
| 10/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 271,993株（0.55%）-0.12% |
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。
