| 2026 |
| 03/06 | 895 | 933 | 887 | 927 | +0.22% | 1,000,200 | 1016億661万 | -3.34% |
| 03/05 | 899 | 934 | 899 | 925 | +8.82% | 1,227,100 | 1013億8740万 | -3.24% |
| 03/04 | 889 | 906 | 824 | 850 | -8.99% | 1,709,000 | 931億6680万 | -10.9% |
| 03/03 | 953 | 987 | 934 | 934 | -2.61% | 1,171,200 | 1023億7387万 | -2.2% |
| 03/02 | 950 | 969 | 930 | 959 | -5.7% | 1,682,300 | 1051億1407万 | +0.52% |
| 02/27 | 975 | 1,017 | 963 | 1,017 | +5.17% | 988,700 | 1114億7133万 | +6.94% |
| 02/26 | 961 | 984 | 954 | 967 | +1.9% | 877,400 | 1059億9093万 | +2.55% |
| 02/25 | 981 | 981 | 945 | 949 | -3.75% | 1,162,500 | 1040億1799万 | +1.06% |
| 02/24 | 1,000 | 1,003 | 948 | 986 | -1.6% | 1,245,300 | 1080億7348万 | +5.34% |
| 02/20 | 1,012 | 1,022 | 998 | 1,002 | -2.34% | 596,100 | 1098億2721万 | +7.63% |
| 02/19 | 1,000 | 1,032 | 995 | 1,026 | +3.32% | 1,064,100 | 1124億5780万 | +10.8% |
| 02/18 | 992 | 997 | 975 | 993 | +3.22% | 667,900 | 1088億4074万 | +8.17% |
| 02/17 | 984 | 1,003 | 955 | 962 | -3.12% | 888,200 | 1054億4289万 | +5.48% |
| 02/16 | 1,010 | 1,012 | 982 | 993 | -1.29% | 980,600 | 1088億4074万 | +9.72% |
| 02/13 | 1,053 | 1,063 | 996 | 1,006 | -6.16% | 1,483,800 | 1102億6564万 | +12.15% |
| 02/12 | 1,030 | 1,082 | 1,026 | 1,072 | +3.57% | 1,238,000 | 1174億9977万 | +20.72% |
| 02/10 | 1,025 | 1,048 | 1,020 | 1,035 | +2.99% | 1,045,800 | 1134億4428万 | +18.15% |
| 02/09 | 1,030 | 1,035 | 991 | 1,005 | +0.7% | 2,000,400 | 1101億5604万 | +16.32% |
| 02/06 | 979 | 998 | 965 | 998 | +1.53% | 1,005,300 | 1093億8878万 | +17% |
| 02/06 | （空売り報告）野村證券 519,831株（0.47%）-0.1%義務消失 |
| 02/05 | 965 | 993 | 959 | 983 | +3.47% | 1,579,700 | 1077億4466万 | +16.75% |
| 02/04 | 912 | 956 | 904 | 950 | +4.86% | 1,426,700 | 1041億2760万 | +14.18% |
| 02/04 | （空売り報告）野村證券 628,831株（0.57%）-0.1% |
| 02/03 | 877 | 909 | 871 | 906 | +6.97% | 1,459,600 | 993億484万 | +10.09% |
| 02/03 | （空売り報告）D. E. Shaw & Co. (Asia Pacific) Limited 546,900株（0.49%）-0.01%義務消失 |
| 02/02 | 851 | 884 | 835 | 847 | +1.32% | 1,592,300 | 928億3797万 | +3.93% |
| 02/02 | （空売り報告）野村證券 740,731株（0.67%）-0.12% |
| 01/30 | （IR情報）15:00 2026年3月期第3四半期決算説明資料 |
| 01/30 | （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) |
| 01/30 | 862 | 865 | 819 | 836 | -2.45% | 1,476,100 | 916億3228万 | +3.21% |
| 01/30 | （空売り報告）Citigroup Global Markets Limited 687,629株（0.62%）-0.09% |
| 01/29 | 849 | 865 | 838 | 857 | +0.82% | 771,600 | 939億3405万 | +6.33% |
| 01/28 | 865 | 871 | 850 | 850 | -3.08% | 658,000 | 931億6680万 | +6.25% |
| 01/27 | 867 | 879 | 855 | 877 | +0.69% | 813,800 | 961億2621万 | +10.45% |
| 01/26 | 885 | 896 | 868 | 871 | -4.81% | 1,290,900 | 954億6856万 | +10.53% |
| 01/23 | 873 | 919 | 868 | 915 | +5.54% | 1,567,600 | 1002億9132万 | +17.01% |
| 01/22 | 864 | 880 | 851 | 867 | +4.46% | 1,159,200 | 950億3013万 | +11.87% |
| 01/21 | 841 | 849 | 822 | 830 | -3.49% | 1,176,700 | 909億7464万 | +7.79% |
| 01/20 | 867 | 873 | 854 | 860 | -0.92% | 614,700 | 942億6288万 | +12.57% |
| 01/19 | 872 | 877 | 854 | 868 | 0% | 690,900 | 951億3974万 | +14.36% |
| 01/16 | 875 | 882 | 856 | 868 | -0.23% | 1,088,400 | 951億3974万 | +15.27% |
| 01/16 | （空売り報告）D. E. Shaw & Co. (Asia Pacific) Limited 550,400株（0.5%）新規 |
| 01/15 | 847 | 879 | 843 | 870 | +3.45% | 976,200 | 953億5896万 | +16.47% |
| 01/14 | 845 | 846 | 821 | 841 | +1.33% | 850,000 | 921億8032万 | +13.5% |
| 01/13 | 832 | 838 | 816 | 830 | +4.67% | 961,300 | 909億7464万 | +12.77% |
| 01/09 | 797 | 800 | 784 | 793 | +1.67% | 741,100 | 869億1914万 | +8.63% |
| 01/08 | 794 | 809 | 778 | 780 | -1.02% | 1,010,500 | 854億9424万 | +7.29% |
| 01/07 | 775 | 793 | 773 | 788 | +1.42% | 683,000 | 863億7110万 | +8.84% |
| 01/06 | 751 | 782 | 751 | 777 | +4.44% | 1,210,500 | 851億6541万 | +7.92% |
| 01/06 | （空売り報告）野村證券 872,721株（0.79%）-0.01% |
| 01/05 | 730 | 749 | 730 | 744 | +2.48% | 806,400 | 815億4835万 | +3.91% |
| 2025 |
| 12/30 | 724 | 745 | 718 | 726 | -0.27% | 803,700 | 795億7540万 | +1.97% |
| 12/30 | （空売り報告）Citigroup Global Markets Limited 780,729株（0.71%）+0.03% |
| 12/29 | 719 | 731 | 715 | 728 | +0.83% | 459,600 | 797億9462万 | +2.82% |
| 12/29 | （空売り報告）野村證券 878,360株（0.8%）+0.03% |
| 12/26 | 720 | 733 | 716 | 722 | +0.84% | 805,400 | 791億3697万 | +2.56% |
| 12/26 | （空売り報告）Citigroup Global Markets Limited 751,651株（0.68%）-0.03% |
| 12/25 | 717 | 720 | 708 | 716 | +0.14% | 301,000 | 784億7932万 | +2.43% |
| 12/24 | 731 | 735 | 713 | 715 | -2.19% | 614,300 | 783億6972万 | +3.03% |
| 12/23 | 716 | 738 | 716 | 731 | +1.25% | 1,141,100 | 801億2344万 | +6.1% |
| 12/22 | 728 | 730 | 718 | 722 | +0.7% | 840,900 | 791億3697万 | +5.4% |
| 12/19 | 704 | 719 | 704 | 717 | +2.43% | 1,108,100 | 785億8893万 | +5.29% |
| 12/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 536,113株（0.48%）-0.02%義務消失 |
| 12/18 | 709 | 713 | 690 | 700 | -1.27% | 865,700 | 767億2560万 | +3.55% |
| 12/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 551,413株（0.5%）再IN |
| 12/17 | 720 | 721 | 697 | 709 | -1.94% | 1,243,500 | 777億1207万 | +5.51% |
| 12/16 | 757 | 758 | 723 | 723 | -4.49% | 1,284,100 | 792億4658万 | +8.4% |
| 12/15 | 725 | 761 | 724 | 757 | +3.98% | 1,310,700 | 829億7325万 | +14.52% |
| 12/12 | 719 | 731 | 716 | 728 | +4.3% | 1,246,000 | 797億9462万 | +11.31% |
| 12/11 | 730 | 735 | 698 | 698 | -3.72% | 1,124,200 | 765億638万 | +7.72% |
| 12/10 | 735 | 737 | 716 | 725 | +0.69% | 1,021,800 | 794億6580万 | +12.93% |
| 12/09 | 711 | 725 | 710 | 720 | +0.84% | 879,300 | 789億1776万 | +13.21% |
| 12/08 | 728 | 729 | 702 | 714 | +0.14% | 986,400 | 782億6011万 | +13.51% |
| 12/05 | 724 | 726 | 705 | 713 | -1.66% | 1,181,600 | 781億5050万 | +14.45% |
| 12/04 | 699 | 729 | 692 | 725 | +5.22% | 1,530,800 | 794億6580万 | +17.5% |
| 12/03 | 693 | 696 | 680 | 689 | -1.71% | 1,245,100 | 755億1991万 | +13.32% |
| 12/02 | 711 | 715 | 689 | 701 | +0.14% | 1,303,800 | 768億3520万 | +16.64% |
| 12/01 | 700 | 718 | 696 | 700 | +1.16% | 1,650,600 | 767億2560万 | +18.04% |
| 12/01 | （空売り報告）Citigroup Global Markets Limited 785,951株（0.71%）+0.1% |
| 11/28 | 678 | 704 | 678 | 692 | +2.37% | 1,283,700 | 758億4873万 | +18.29% |
| 11/27 | 669 | 686 | 664 | 676 | +1.96% | 959,000 | 740億9500万 | +16.96% |
| 11/26 | 635 | 665 | 635 | 663 | +5.57% | 1,159,700 | 726億7010万 | +16.11% |
| 11/25 | 616 | 630 | 616 | 628 | +2.11% | 779,700 | 688億3382万 | +11.35% |
| 11/21 | 590 | 619 | 589 | 615 | +0.82% | 1,168,000 | 674億892万 | +10.22% |
| 11/20 | 603 | 615 | 594 | 610 | +3.39% | 925,800 | 668億6088万 | +10.31% |
| 11/19 | 597 | 601 | 585 | 590 | +0.34% | 981,200 | 646億6872万 | +7.66% |
| 11/19 | （空売り報告）Citigroup Global Markets Limited 674,151株（0.61%）+0.1% |
| 11/18 | 608 | 609 | 587 | 588 | -4.23% | 1,178,100 | 644億4950万 | +8.29% |
| 11/17 | 621 | 628 | 606 | 614 | -0.81% | 1,309,900 | 672億9931万 | +13.91% |
| 11/17 | （空売り報告）Citigroup Global Markets Limited 565,951株（0.51%）新規 |
| 11/14 | 598 | 624 | 595 | 619 | +1.81% | 1,203,000 | 678億4735万 | +15.7% |
| 11/13 | 605 | 608 | 599 | 608 | +3.05% | 957,300 | 666億4166万 | +14.72% |
| 11/12 | 583 | 598 | 575 | 590 | +1.55% | 969,800 | 646億6872万 | +12.17% |
| 11/11 | 600 | 604 | 572 | 581 | -0.34% | 1,366,200 | 636億8224万 | +11.3% |
| 11/10 | 586 | 594 | 576 | 583 | +1.22% | 1,185,300 | 639億146万 | +12.33% |
| 11/10 | （空売り報告）Societe Generale 547,633株（0.49%）-0.01%義務消失 |
| 11/07 | （IR情報）15:00 2026年3月期第2四半期決算説明資料 |
| 11/07 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 571 | 578 | 563 | 576 | -0.52% | 1,064,100 | 631億3420万 | +11.63% |
| 11/07 | （空売り報告）Societe Generale 554,733株（0.5%）新規 |
| 11/06 | 553 | 584 | 550 | 579 | +4.7% | 1,253,300 | 634億6303万 | +13.09% |
| 11/05 | 551 | 555 | 529 | 553 | -1.43% | 1,180,700 | 606億1322万 | +8.64% |
| 11/04 | 546 | 571 | 542 | 561 | +2% | 1,073,900 | 614億9008万 | +10.65% |
| 10/31 | 573 | 573 | 547 | 550 | -4.35% | 1,473,000 | 602億8440万 | +8.91% |
| 10/30 | 543 | 587 | 542 | 575 | +4.55% | 3,447,700 | 630億2460万 | +14.31% |
| 10/29 | （IR情報）15:00 業績予想および配当予想の修正に関するお知らせ |
| 10/29 | 505 | 562 | 497 | 550 | +8.7% | 3,315,200 | 602億8440万 | +10% |
| 10/28 | 516 | 517 | 505 | 506 | -1.17% | 574,300 | 554億6164万 | +1.81% |
| 10/27 | 516 | 525 | 511 | 512 | +2.4% | 1,315,000 | 561億1929万 | +3.02% |
| 10/24 | 515 | 515 | 499 | 500 | -1.19% | 840,000 | 548億400万 | +1.01% |
| 10/23 | 508 | 509 | 502 | 506 | -0.2% | 737,000 | 554億6164万 | +2.43% |
| 10/22 | 506 | 513 | 505 | 507 | -0.59% | 785,700 | 555億7125万 | +2.84% |
| 10/21 | 507 | 513 | 501 | 510 | +2.2% | 1,474,200 | 559億8万 | +3.66% |
| 10/20 | 486 | 500 | 484 | 499 | +4.39% | 961,800 | 546億9439万 | +1.63% |
| 10/17 | 470 | 478 | 466 | 478 | -1.44% | 994,600 | 523億9262万 | -2.45% |
| 10/16 | 482 | 489 | 480 | 485 | +1.25% | 635,800 | 531億5988万 | -1.02% |
| 10/15 | 476 | 482 | 471 | 479 | +2.35% | 610,800 | 525億223万 | -2.24% |
| 10/14 | 477 | 480 | 463 | 468 | -3.51% | 1,065,200 | 512億9654万 | -4.49% |
| 10/10 | 505 | 506 | 484 | 485 | -5.46% | 1,138,000 | 531億5988万 | -1.02% |
| 10/09 | 499 | 515 | 495 | 513 | +2.6% | 968,800 | 562億2890万 | +4.69% |
| 10/08 | 502 | 509 | 498 | 500 | +0.4% | 931,400 | 548億400万 | +2.25% |
| 10/07 | 508 | 510 | 497 | 498 | -0.8% | 695,800 | 545億8478万 | +2.05% |
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。
