| 2026 |
| 03/06 | 3,290 | 3,345 | 3,210 | 3,265 | -2.83% | 372,600 | 2567億9433万 | -0.43% |
| 03/05 | 3,335 | 3,380 | 3,295 | 3,360 | +2.75% | 321,000 | 2642億6615万 | +2.75% |
| 03/04 | 3,300 | 3,335 | 3,220 | 3,270 | -4.8% | 462,500 | 2571億8759万 | +0.28% |
| 03/03 | 3,435 | 3,475 | 3,395 | 3,435 | -1.86% | 634,300 | 2701億6494万 | +5.47% |
| 03/02 | 3,505 | 3,525 | 3,440 | 3,500 | -2.1% | 317,600 | 2752億7724万 | +7.83% |
| 02/27 | 3,515 | 3,590 | 3,505 | 3,575 | +0.28% | 220,700 | 2811億7603万 | +10.54% |
| 02/26 | 3,570 | 3,640 | 3,545 | 3,565 | +0.42% | 293,200 | 2803億8953万 | +10.75% |
| 02/25 | 3,450 | 3,570 | 3,450 | 3,550 | +3.8% | 318,400 | 2792億977万 | +10.7% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 419,956株（0.53%）再IN |
| 02/24 | 3,470 | 3,485 | 3,405 | 3,420 | -2.7% | 341,400 | 2689億8518万 | +7.04% |
| 02/20 | 3,410 | 3,570 | 3,400 | 3,515 | +2.78% | 458,800 | 2764億5699万 | +10.22% |
| 02/19 | 3,380 | 3,450 | 3,375 | 3,420 | +2.09% | 250,400 | 2689億8518万 | +7.58% |
| 02/18 | 3,225 | 3,370 | 3,210 | 3,350 | +4.2% | 279,800 | 2634億7964万 | +5.58% |
| 02/17 | 3,200 | 3,260 | 3,170 | 3,215 | +0.16% | 146,600 | 2528億6180万 | +1.52% |
| 02/16 | 3,265 | 3,270 | 3,200 | 3,210 | -0.93% | 169,500 | 2524億6855万 | +1.33% |
| 02/13 | 3,275 | 3,310 | 3,230 | 3,240 | -2.26% | 244,900 | 2548億2807万 | +2.21% |
| 02/12 | 3,205 | 3,340 | 3,195 | 3,315 | +3.27% | 334,300 | 2607億2687万 | +4.61% |
| 02/10 | 3,180 | 3,240 | 3,145 | 3,210 | +4.05% | 369,800 | 2524億6855万 | +1.42% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 336,642株（0.42%）-0.17%義務消失 |
| 02/09 | 3,100 | 3,155 | 3,045 | 3,085 | -0.64% | 458,200 | 2426億3722万 | -2.44% |
| 02/06 | （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) |
| 02/06 | （IR情報）15:30 2026年3月期(第48期)第3四半期決算説明資料 |
| 02/06 | 3,045 | 3,140 | 3,010 | 3,105 | +0.49% | 299,400 | 2442億1023万 | -1.93% |
| 02/05 | 3,075 | 3,130 | 3,065 | 3,090 | +0.98% | 237,400 | 2430億3047万 | -2.49% |
| 02/04 | 3,035 | 3,110 | 3,030 | 3,060 | +0.66% | 243,900 | 2406億7095万 | -3.56% |
| 02/03 | 3,025 | 3,055 | 3,005 | 3,040 | 0% | 229,900 | 2390億9794万 | -4.37% |
| 02/02 | 3,085 | 3,100 | 3,040 | 3,040 | -0.33% | 225,300 | 2390億9794万 | -4.49% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 464,143株（0.59%）-0.1% |
| 01/30 | 3,110 | 3,110 | 3,045 | 3,050 | -0.97% | 185,900 | 2398億8445万 | -4.3% |
| 01/29 | 3,045 | 3,105 | 3,020 | 3,080 | +0.65% | 171,900 | 2422億4397万 | -3.48% |
| 01/28 | 3,090 | 3,095 | 3,040 | 3,060 | -2.08% | 214,200 | 2406億7095万 | -4.17% |
| 01/27 | 3,150 | 3,180 | 3,090 | 3,125 | -1.26% | 206,100 | 2457億8325万 | -2.25% |
| 01/26 | 3,170 | 3,205 | 3,165 | 3,165 | -0.16% | 235,900 | 2489億2927万 | -0.94% |
| 01/23 | 3,195 | 3,220 | 3,155 | 3,170 | -0.78% | 241,800 | 2493億2252万 | -0.75% |
| 01/22 | 3,195 | 3,240 | 3,185 | 3,195 | 0% | 181,800 | 2512億8879万 | -0.06% |
| 01/21 | 3,230 | 3,250 | 3,180 | 3,195 | -2.14% | 175,800 | 2512億8879万 | -0.03% |
| 01/20 | 3,285 | 3,300 | 3,245 | 3,265 | 0% | 222,100 | 2567億9433万 | +2.16% |
| 01/19 | 3,270 | 3,305 | 3,265 | 3,265 | +0.31% | 84,300 | 2567億9433万 | +2.25% |
| 01/16 | 3,250 | 3,265 | 3,210 | 3,255 | -0.61% | 129,500 | 2560億783万 | +2.13% |
| 01/15 | 3,255 | 3,290 | 3,240 | 3,275 | +0.61% | 88,700 | 2575億8084万 | +2.76% |
| 01/14 | 3,250 | 3,290 | 3,230 | 3,255 | +1.24% | 138,300 | 2560億783万 | +2.29% |
| 01/13 | 3,275 | 3,280 | 3,215 | 3,215 | -0.31% | 186,500 | 2528億6180万 | +1.1% |
| 01/09 | 3,255 | 3,265 | 3,210 | 3,225 | -1.38% | 156,000 | 2536億4831万 | +1.51% |
| 01/08 | 3,255 | 3,315 | 3,255 | 3,270 | +1.87% | 165,900 | 2571億8759万 | +3.02% |
| 01/07 | 3,185 | 3,225 | 3,165 | 3,210 | -0.31% | 144,500 | 2524億6855万 | +1.26% |
| 01/06 | 3,150 | 3,250 | 3,150 | 3,220 | +2.71% | 141,600 | 2532億5506万 | +1.58% |
| 01/05 | 3,200 | 3,230 | 3,135 | 3,135 | -1.72% | 183,500 | 2465億6975万 | -1.07% |
| 2025 |
| 12/30 | 3,200 | 3,220 | 3,170 | 3,190 | +0.47% | 175,700 | 2508億9554万 | +0.66% |
| 12/29 | 3,200 | 3,200 | 3,145 | 3,175 | -0.31% | 135,600 | 2497億1578万 | +0.28% |
| 12/26 | 3,190 | 3,220 | 3,165 | 3,185 | -0.62% | 96,000 | 2505億228万 | +0.76% |
| 12/25 | 3,180 | 3,205 | 3,150 | 3,205 | +1.42% | 81,200 | 2520億7530万 | +1.78% |
| 12/24 | 3,150 | 3,170 | 3,130 | 3,160 | +0.64% | 187,400 | 2485億3602万 | +0.73% |
| 12/23 | 3,165 | 3,165 | 3,100 | 3,140 | +0.16% | 292,600 | 2469億6300万 | +0.42% |
| 12/22 | 3,145 | 3,160 | 3,090 | 3,135 | -0.16% | 236,700 | 2465億6975万 | +0.51% |
| 12/19 | 3,110 | 3,170 | 3,110 | 3,140 | -0.16% | 249,800 | 2469億6300万 | +0.96% |
| 12/18 | 3,090 | 3,145 | 3,075 | 3,145 | +2.28% | 201,400 | 2473億5626万 | +1.42% |
| 12/17 | 3,135 | 3,135 | 3,040 | 3,075 | -2.07% | 442,500 | 2418億5071万 | -0.55% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 546,939株（0.69%）-0.02% |
| 12/16 | 3,230 | 3,235 | 3,110 | 3,140 | -3.53% | 344,000 | 2469億6300万 | +1.78% |
| 12/15 | 3,175 | 3,255 | 3,160 | 3,255 | +2.36% | 155,100 | 2560億783万 | +5.99% |
| 12/12 | 3,195 | 3,220 | 3,140 | 3,180 | -0.16% | 235,200 | 2501億903万 | +4.5% |
| 12/11 | 3,200 | 3,225 | 3,170 | 3,185 | +0.16% | 188,600 | 2505億228万 | +5.67% |
| 12/10 | 3,155 | 3,200 | 3,130 | 3,180 | +1.6% | 242,400 | 2501億903万 | +6.57% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 560,739株（0.71%）+0.03% |
| 12/09 | 3,190 | 3,215 | 3,065 | 3,130 | -3.84% | 340,100 | 2461億7650万 | +5.85% |
| 12/08 | 3,190 | 3,275 | 3,170 | 3,255 | +3.17% | 222,400 | 2560億783万 | +11.02% |
| 12/05 | 3,150 | 3,175 | 3,120 | 3,155 | -1.1% | 151,300 | 2481億4276万 | +8.68% |
| 12/04 | 3,180 | 3,205 | 3,150 | 3,190 | +1.75% | 193,300 | 2508億9554万 | +10.88% |
| 12/03 | （5%ルール）ハリス・アソシエイツ・エル・ピー(Harris Associ…（3.85%） |
| 12/03 | 3,140 | 3,170 | 3,125 | 3,135 | -0.95% | 213,400 | 2465億6975万 | +9.96% |
| 12/02 | 3,150 | 3,175 | 3,125 | 3,165 | -0.31% | 173,100 | 2489億2927万 | +11.88% |
| 12/01 | 3,215 | 3,235 | 3,150 | 3,175 | -0.47% | 257,500 | 2497億1578万 | +13.19% |
| 11/28 | 3,180 | 3,225 | 3,180 | 3,190 | -0.31% | 174,000 | 2508億9554万 | +14.67% |
| 11/27 | 3,175 | 3,210 | 3,160 | 3,200 | +1.75% | 253,100 | 2516億8204万 | +16.07% |
| 11/26 | 3,125 | 3,245 | 3,110 | 3,145 | +1.29% | 477,600 | 2473億5626万 | +15.2% |
| 11/25 | 3,065 | 3,120 | 3,010 | 3,105 | +1.97% | 362,400 | 2442億1023万 | +14.79% |
| 11/21 | 2,880 | 3,065 | 2,875 | 3,045 | +5.36% | 387,000 | 2394億9119万 | +13.53% |
| 11/20 | 2,935 | 2,940 | 2,882 | 2,890 | -0.41% | 456,300 | 2273億34万 | +8.56% |
| 11/19 | 2,948 | 2,965 | 2,902 | 2,902 | -0.21% | 291,200 | 2282億4415万 | +9.43% |
| 11/18 | 2,958 | 2,985 | 2,899 | 2,908 | -1.02% | 316,900 | 2287億1606万 | +10.15% |
| 11/17 | 2,954 | 2,954 | 2,880 | 2,938 | +0.41% | 309,600 | 2310億7558万 | +11.67% |
| 11/14 | 2,882 | 2,955 | 2,870 | 2,926 | +0.1% | 390,600 | 2301億3177万 | +11.55% |
| 11/13 | 2,902 | 2,955 | 2,902 | 2,923 | +0.34% | 367,400 | 2298億9582万 | +11.78% |
| 11/12 | 2,932 | 2,948 | 2,901 | 2,913 | +0.48% | 344,100 | 2291億931万 | +11.61% |
| 11/11 | 2,779 | 2,910 | 2,751 | 2,899 | +3.76% | 479,500 | 2280億820万 | +11.33% |
| 11/10 | 2,800 | 2,840 | 2,707 | 2,794 | +9.87% | 810,000 | 2197億4988万 | +7.63% |
| 11/07 | （IR情報）15:30 2026年3月期(第48期)第2四半期決算説明資料 |
| 11/07 | （IR情報）15:30 通期業績予想の修正並びに剰余金配当(中間配当)及び期末配当予想の修正(増配)に関するお知らせ |
| 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 | 2,461 | 2,543 | 2,452 | 2,543 | +3.46% | 358,600 | 2000億857万 | -1.85% |
| 11/06 | 2,451 | 2,496 | 2,447 | 2,458 | +0.45% | 216,000 | 1933億2327万 | -5.39% |
| 11/05 | 2,495 | 2,498 | 2,424 | 2,447 | -1.85% | 216,700 | 1924億5811万 | -6.32% |
| 11/04 | 2,484 | 2,509 | 2,454 | 2,493 | -0.64% | 260,400 | 1960億7604万 | -5.06% |
| 10/31 | 2,517 | 2,541 | 2,497 | 2,509 | -0.59% | 170,200 | 1973億3445万 | -5% |
| 10/30 | 2,502 | 2,535 | 2,498 | 2,524 | +0.88% | 197,900 | 1985億1421万 | -4.86% |
| 10/29 | 2,532 | 2,532 | 2,493 | 2,502 | -1.42% | 135,000 | 1967億8390万 | -6.15% |
| 10/28 | 2,552 | 2,562 | 2,531 | 2,538 | -1.93% | 145,800 | 1996億1532万 | -5.33% |
| 10/27 | 2,577 | 2,610 | 2,574 | 2,588 | +1.17% | 130,500 | 2035億4785万 | -4.01% |
| 10/24 | 2,566 | 2,601 | 2,558 | 2,558 | -1.65% | 207,400 | 2011億8833万 | -5.5% |
| 10/23 | 2,569 | 2,618 | 2,558 | 2,601 | +0.77% | 203,900 | 2045億7031万 | -4.34% |
| 10/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 536,272株（0.68%）-0.1% |
| 10/22 | 2,551 | 2,590 | 2,548 | 2,581 | +2.06% | 349,400 | 2029億9730万 | -5.42% |
| 10/21 | 2,520 | 2,550 | 2,511 | 2,529 | +0.96% | 207,200 | 1989億746万 | -7.77% |
| 10/20 | 2,553 | 2,562 | 2,503 | 2,505 | -1.61% | 465,600 | 1970億1985万 | -9.04% |
| 10/17 | 2,508 | 2,553 | 2,505 | 2,546 | +0.24% | 245,800 | 2002億4452万 | -7.95% |
| 10/16 | 2,557 | 2,616 | 2,534 | 2,540 | -3.53% | 447,300 | 1997億7262万 | -8.5% |
| 10/15 | 2,618 | 2,647 | 2,613 | 2,633 | +1.23% | 207,400 | 2070億8713万 | -5.49% |
| 10/14 | 2,635 | 2,671 | 2,584 | 2,601 | -3.13% | 194,100 | 2045億7031万 | -6.74% |
| 10/10 | 2,701 | 2,715 | 2,683 | 2,685 | -2.22% | 133,900 | 2111億7696万 | -3.87% |
| 10/09 | 2,701 | 2,746 | 2,684 | 2,746 | +0.62% | 278,400 | 2159億7465万 | -1.72% |
| 10/08 | 2,770 | 2,815 | 2,727 | 2,729 | -2.19% | 153,500 | 2146億3759万 | -2.36% |
| 10/07 | 2,773 | 2,790 | 2,752 | 2,790 | +0.9% | 166,700 | 2194億3528万 | -0.18% |
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。
