| 2026 |
| 04/02 | 1,678 | 1,715 | 1,677 | 1,690 | +1.38% | 1,150,700 | 6227億6114万 | +0.78% |
| 04/01 | 1,655 | 1,672 | 1,642 | 1,667 | +1.34% | 1,190,500 | 6142億8569万 | -0.77% |
| 03/31 | 1,663 | 1,671 | 1,645 | 1,645 | -0.06% | 1,021,400 | 6061億7874万 | -2.32% |
| 03/30 | 1,605 | 1,646 | 1,588 | 1,646 | -1.14% | 1,920,000 | 6065億4724万 | -2.49% |
| 03/30 | （空売り報告）BNP Paribas Financial Markets SNC 1,598,975株（0.43%）-0.16%義務消失 |
| 03/27 | 1,664 | 1,672 | 1,655 | 1,665 | +0.42% | 2,767,400 | 6135億4869万 | -1.65% |
| 03/26 | 1,659 | 1,660 | 1,644 | 1,658 | +0.85% | 1,342,200 | 6109億6921万 | -2.41% |
| 03/25 | 1,673 | 1,673 | 1,644 | 1,644 | +0.12% | 1,095,100 | 6058億1024万 | -3.41% |
| 03/25 | （空売り報告）BNP Paribas Financial Markets SNC 2,175,075株（0.59%）-0.05% |
| 03/24 | 1,653 | 1,656 | 1,636 | 1,642 | +0.55% | 1,135,400 | 6050億7325万 | -3.7% |
| 03/23 | 1,638 | 1,652 | 1,626 | 1,633 | -1.33% | 1,407,000 | 6017億5677万 | -4.39% |
| 03/19 | （IR情報）15:30 2026年2月月次営業概況(速報)に関するお知らせ |
| 03/19 | 1,680 | 1,692 | 1,652 | 1,655 | -1.37% | 1,556,000 | 6098億6372万 | -3.39% |
| 03/18 | 1,658 | 1,678 | 1,658 | 1,678 | +1.57% | 1,029,900 | 6183億3916万 | -2.21% |
| 03/18 | （空売り報告）BNP Paribas Financial Markets SNC 2,364,175株（0.64%）再IN |
| 03/17 | 1,639 | 1,659 | 1,639 | 1,652 | +0.79% | 780,700 | 6087億5822万 | -3.79% |
| 03/16 | 1,638 | 1,652 | 1,635 | 1,639 | +0.43% | 756,100 | 6039億6775万 | -4.65% |
| 03/13 | 1,627 | 1,655 | 1,626 | 1,632 | -0.97% | 1,383,200 | 6013億8827万 | -5.17% |
| 03/12 | 1,670 | 1,672 | 1,642 | 1,648 | -2.37% | 1,026,700 | 6072億8423万 | -4.24% |
| 03/11 | 1,690 | 1,699 | 1,681 | 1,688 | +1.14% | 929,200 | 6220億2414万 | -1.92% |
| 03/10 | 1,679 | 1,686 | 1,661 | 1,669 | +0.66% | 1,026,400 | 6150億2268万 | -2.91% |
| 03/10 | （空売り報告）BNP Paribas Financial Markets SNC 1,724,675株（0.46%）-0.06%義務消失 |
| 03/09 | 1,626 | 1,663 | 1,610 | 1,658 | -0.48% | 1,542,600 | 6109億6921万 | -3.55% |
| 03/09 | （空売り報告）BNP Paribas Financial Markets SNC 1,941,038株（0.52%）新規 |
| 03/06 | 1,661 | 1,672 | 1,648 | 1,666 | -0.83% | 1,437,300 | 6139億1719万 | -3.08% |
| 03/05 | 1,703 | 1,722 | 1,677 | 1,680 | +0.12% | 1,328,200 | 6190億7616万 | -2.21% |
| 03/04 | （IR情報）15:30 役員の異動および機構改革に関するお知らせ |
| 03/04 | 1,710 | 1,714 | 1,662 | 1,678 | -3.12% | 2,019,300 | 6183億3916万 | -2.33% |
| 03/03 | 1,780 | 1,784 | 1,732 | 1,732 | -3.99% | 1,153,500 | 6382億3804万 | +0.81% |
| 03/02 | 1,789 | 1,810 | 1,773 | 1,804 | +0.61% | 1,341,900 | 6647億6988万 | +5.07% |
| 02/27 | 1,792 | 1,797 | 1,778 | 1,793 | +1.07% | 1,179,200 | 6607億1640万 | +4.67% |
| 02/26 | 1,762 | 1,791 | 1,760 | 1,774 | +0.68% | 807,300 | 6537億1494万 | +3.74% |
| 02/25 | 1,763 | 1,772 | 1,754 | 1,762 | +0.28% | 716,800 | 6492億9297万 | +3.16% |
| 02/24 | 1,748 | 1,762 | 1,731 | 1,757 | +0.75% | 754,000 | 6474億5048万 | +3.05% |
| 02/20 | （IR情報）15:30 2026年1月月次営業概況(速報)に関するお知らせ |
| 02/20 | 1,754 | 1,760 | 1,741 | 1,744 | -1.91% | 772,300 | 6426億6001万 | +2.41% |
| 02/19 | 1,798 | 1,798 | 1,757 | 1,778 | -1.17% | 875,500 | 6551億8894万 | +4.53% |
| 02/18 | 1,759 | 1,800 | 1,758 | 1,799 | +3.39% | 1,636,500 | 6629億2739万 | +5.95% |
| 02/17 | 1,741 | 1,753 | 1,730 | 1,740 | +0.46% | 700,300 | 6411億8602万 | +2.72% |
| 02/16 | 1,721 | 1,756 | 1,713 | 1,732 | +0.64% | 1,593,800 | 6382億3804万 | +2.3% |
| 02/13 | （IR情報）15:30 2025年12月月次営業概況(速報)に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （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) |
| 02/13 | 1,735 | 1,745 | 1,712 | 1,721 | -1.15% | 1,182,900 | 6341億8457万 | +1.71% |
| 02/12 | 1,725 | 1,746 | 1,723 | 1,741 | +0.99% | 1,095,800 | 6415億5452万 | +2.84% |
| 02/10 | 1,702 | 1,726 | 1,695 | 1,724 | +1.29% | 953,100 | 6352億9006万 | +1.89% |
| 02/09 | 1,710 | 1,729 | 1,698 | 1,702 | -0.06% | 1,269,300 | 6271億8311万 | +0.59% |
| 02/06 | 1,699 | 1,703 | 1,688 | 1,703 | +0.83% | 737,800 | 6275億5161万 | +0.65% |
| 02/05 | 1,682 | 1,699 | 1,674 | 1,689 | +2.3% | 1,021,000 | 6223億9264万 | -0.24% |
| 02/04 | 1,640 | 1,662 | 1,631 | 1,651 | +0.43% | 952,700 | 6083億8973万 | -2.6% |
| 02/03 | 1,645 | 1,654 | 1,640 | 1,644 | 0% | 890,100 | 6058億1024万 | -3.18% |
| 02/02 | 1,668 | 1,674 | 1,642 | 1,644 | -0.78% | 849,200 | 6058億1024万 | -3.29% |
| 01/30 | 1,653 | 1,663 | 1,648 | 1,657 | +0.55% | 1,044,200 | 6106億71万 | -2.59% |
| 01/29 | 1,640 | 1,653 | 1,621 | 1,648 | -0.06% | 941,000 | 6072億8423万 | -3.17% |
| 01/28 | 1,670 | 1,675 | 1,649 | 1,649 | -1.55% | 1,012,200 | 6076億5273万 | -3.28% |
| 01/27 | 1,686 | 1,693 | 1,671 | 1,675 | -1.18% | 901,200 | 6172億3367万 | -1.87% |
| 01/26 | 1,697 | 1,704 | 1,688 | 1,695 | -0.12% | 839,200 | 6246億363万 | -0.76% |
| 01/23 | 1,708 | 1,717 | 1,693 | 1,697 | -0.53% | 754,000 | 6253億4062万 | -0.64% |
| 01/22 | 1,714 | 1,723 | 1,704 | 1,706 | -0.64% | 727,000 | 6286億5710万 | -0.18% |
| 01/21 | 1,721 | 1,732 | 1,702 | 1,717 | -0.58% | 965,700 | 6327億1058万 | +0.47% |
| 01/20 | 1,711 | 1,735 | 1,709 | 1,727 | +1.77% | 1,147,300 | 6363億9555万 | +1.17% |
| 01/19 | 1,707 | 1,721 | 1,697 | 1,697 | 0% | 873,300 | 6253億4062万 | -0.47% |
| 01/16 | 1,696 | 1,704 | 1,690 | 1,697 | -0.06% | 664,700 | 6253億4062万 | -0.47% |
| 01/15 | 1,700 | 1,704 | 1,692 | 1,698 | 0% | 822,600 | 6257億912万 | -0.35% |
| 01/14 | 1,708 | 1,711 | 1,694 | 1,698 | -0.7% | 975,700 | 6257億912万 | -0.29% |
| 01/13 | 1,726 | 1,729 | 1,704 | 1,710 | 0% | 846,400 | 6301億3109万 | +0.41% |
| 01/09 | 1,705 | 1,717 | 1,702 | 1,710 | +0.41% | 694,200 | 6301億3109万 | +0.41% |
| 01/08 | 1,725 | 1,735 | 1,699 | 1,703 | -1.9% | 744,500 | 6275億5161万 | -0.06% |
| 01/07 | 1,711 | 1,736 | 1,703 | 1,736 | +0.87% | 544,700 | 6397億1203万 | +1.76% |
| 01/06 | 1,720 | 1,733 | 1,714 | 1,721 | +0.06% | 616,600 | 6341億8457万 | +0.82% |
| 01/05 | 1,707 | 1,720 | 1,704 | 1,720 | +0.7% | 599,000 | 6338億1607万 | +0.58% |
| 2025 |
| 12/30 | 1,730 | 1,735 | 1,708 | 1,708 | -1.33% | 575,700 | 6293億9410万 | -0.23% |
| 12/29 | 1,732 | 1,738 | 1,718 | 1,731 | -0.06% | 653,500 | 6378億6954万 | +0.93% |
| 12/26 | 1,726 | 1,737 | 1,723 | 1,732 | +0.7% | 659,200 | 6382億3804万 | +0.87% |
| 12/25 | 1,708 | 1,722 | 1,697 | 1,720 | +1.53% | 565,000 | 6338億1607万 | +0.23% |
| 12/24 | 1,690 | 1,701 | 1,688 | 1,694 | +0.24% | 453,500 | 6242億3513万 | -1.22% |
| 12/23 | 1,683 | 1,695 | 1,681 | 1,690 | +0.42% | 484,000 | 6227億6114万 | -1.34% |
| 12/22 | 1,700 | 1,708 | 1,673 | 1,683 | -1.58% | 779,000 | 6201億8165万 | -1.64% |
| 12/19 | （IR情報）15:30 2025年11月月次営業概況(速報)に関するお知らせ |
| 12/19 | 1,706 | 1,711 | 1,698 | 1,710 | +0.18% | 941,400 | 6301億3109万 | 0% |
| 12/18 | 1,702 | 1,715 | 1,701 | 1,707 | +1.25% | 615,200 | 6290億2560万 | -0.06% |
| 12/17 | 1,715 | 1,719 | 1,681 | 1,686 | -1.35% | 438,600 | 6212億8715万 | -1.17% |
| 12/16 | 1,717 | 1,728 | 1,709 | 1,709 | -0.81% | 506,100 | 6297億6259万 | +0.23% |
| 12/15 | 1,699 | 1,729 | 1,699 | 1,723 | +1.77% | 836,800 | 6349億2156万 | +1.17% |
| 12/12 | 1,686 | 1,694 | 1,670 | 1,693 | +1.32% | 850,100 | 6238億6663万 | -0.35% |
| 12/11 | 1,686 | 1,690 | 1,670 | 1,671 | -0.77% | 458,100 | 6157億5968万 | -1.47% |
| 12/10 | 1,672 | 1,691 | 1,671 | 1,684 | -0.24% | 503,900 | 6205億5015万 | -0.65% |
| 12/09 | 1,685 | 1,689 | 1,667 | 1,688 | +0.42% | 502,100 | 6220億2414万 | -0.3% |
| 12/08 | 1,676 | 1,687 | 1,666 | 1,681 | +1.33% | 728,700 | 6194億4466万 | -0.59% |
| 12/05 | 1,708 | 1,715 | 1,659 | 1,659 | -3.15% | 1,056,500 | 6113億3771万 | -1.72% |
| 12/04 | 1,700 | 1,717 | 1,699 | 1,713 | +0.18% | 671,500 | 6312億3658万 | +1.6% |
| 12/03 | 1,717 | 1,721 | 1,704 | 1,710 | -1.21% | 773,300 | 6301億3109万 | +1.6% |
| 12/02 | 1,740 | 1,745 | 1,726 | 1,731 | -0.75% | 896,000 | 6378億6954万 | +2.97% |
| 12/01 | 1,752 | 1,769 | 1,744 | 1,744 | -1.47% | 969,600 | 6426億6001万 | +4% |
| 11/28 | 1,782 | 1,785 | 1,766 | 1,770 | -0.9% | 665,000 | 6522億4095万 | +5.73% |
| 11/27 | 1,784 | 1,794 | 1,768 | 1,786 | -0.17% | 853,000 | 6581億3692万 | +6.95% |
| 11/26 | 1,764 | 1,789 | 1,763 | 1,789 | +1.13% | 1,080,600 | 6592億4241万 | +7.51% |
| 11/25 | 1,774 | 1,774 | 1,745 | 1,769 | -0.28% | 927,800 | 6518億7246万 | +6.76% |
| 11/21 | 1,730 | 1,774 | 1,730 | 1,774 | +3.26% | 1,563,800 | 6537億1494万 | +7.45% |
| 11/20 | （IR情報）15:30 2025年10月月次営業概況(速報)に関するお知らせ |
| 11/20 | 1,686 | 1,738 | 1,684 | 1,718 | +1.84% | 1,357,300 | 6330億7907万 | +4.5% |
| 11/19 | （IR情報）11:50 サステナビリティボンドを含む機関投資家向け無担保社債を発行します |
| 11/19 | 1,666 | 1,698 | 1,659 | 1,687 | +2.12% | 1,368,300 | 6216億5564万 | +2.93% |
| 11/18 | 1,650 | 1,666 | 1,642 | 1,652 | +0.61% | 1,232,700 | 6087億5822万 | +0.98% |
| 11/17 | （IR情報）13:00 2026年3月期第2四半期(中間期)説明会資料 |
| 11/17 | 1,635 | 1,655 | 1,631 | 1,642 | -0.55% | 1,026,400 | 6050億7325万 | +0.43% |
| 11/14 | 1,675 | 1,678 | 1,636 | 1,651 | -0.36% | 1,444,800 | 6083億8973万 | +1.04% |
| 11/13 | （IR情報）15:30 2025年9月月次営業概況(速報)に関するお知らせ |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/13 | （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) |
| 11/13 | 1,664 | 1,670 | 1,646 | 1,657 | -0.12% | 769,100 | 6106億71万 | +1.47% |
| 11/12 | 1,670 | 1,688 | 1,654 | 1,659 | -0.3% | 937,700 | 6113億3771万 | +1.53% |
| 11/11 | 1,655 | 1,668 | 1,654 | 1,664 | +0.6% | 772,100 | 6131億8020万 | +1.84% |
| 11/10 | 1,647 | 1,654 | 1,642 | 1,654 | +1.16% | 542,700 | 6094億9522万 | +1.29% |
| 11/07 | 1,623 | 1,642 | 1,622 | 1,635 | +1.24% | 620,000 | 6024億9376万 | +0.25% |
| 11/06 | 1,622 | 1,629 | 1,614 | 1,615 | -1.46% | 725,000 | 5951億2381万 | -1.1% |
| 11/05 | 1,642 | 1,652 | 1,626 | 1,639 | +0.31% | 1,060,200 | 6039億6775万 | +0.24% |
| 11/04 | 1,616 | 1,639 | 1,612 | 1,634 | +0.25% | 892,900 | 6021億2526万 | -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。
