| 2026 |
| 03/06 | 4,280 | 4,293 | 4,212 | 4,212 | -2.34% | 1,409,200 | 1兆593億 | -5.41% |
| 03/05 | 4,373 | 4,416 | 4,313 | 4,313 | +0.23% | 856,000 | 1兆847億 | -3.17% |
| 03/04 | 4,359 | 4,380 | 4,277 | 4,303 | -2.25% | 1,034,500 | 1兆821億 | -3.35% |
| 03/03 | 4,505 | 4,530 | 4,402 | 4,402 | -2.93% | 1,019,800 | 1兆1070億 | -1.1% |
| 03/02 | 4,500 | 4,571 | 4,491 | 4,535 | -0.44% | 719,500 | 1兆1405億 | +2.05% |
| 02/27 | 4,524 | 4,555 | 4,492 | 4,555 | +1.22% | 1,281,000 | 1兆1455億 | +2.82% |
| 02/26 | 4,536 | 4,549 | 4,484 | 4,500 | -0.79% | 795,400 | 1兆1317億 | +1.88% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 3,293,241株（1.3%）+0.04% |
| 02/25 | 4,518 | 4,553 | 4,485 | 4,536 | 0% | 788,700 | 1兆1407億 | +2.93% |
| 02/24 | 4,590 | 4,622 | 4,529 | 4,536 | -0.46% | 799,200 | 1兆1407億 | +3.28% |
| 02/20 | 4,680 | 4,707 | 4,557 | 4,557 | -3.74% | 1,057,200 | 1兆1460億 | +4.14% |
| 02/19 | 4,646 | 4,734 | 4,638 | 4,734 | +1.26% | 1,043,400 | 1兆1905億 | +8.63% |
| 02/18 | 4,558 | 4,683 | 4,545 | 4,675 | +2.57% | 908,500 | 1兆1757億 | +7.89% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 3,190,734株（1.26%）-0.04% |
| 02/17 | 4,533 | 4,567 | 4,505 | 4,558 | +0.6% | 617,000 | 1兆1463億 | +5.75% |
| 02/16 | 4,620 | 4,622 | 4,499 | 4,531 | -1.97% | 774,600 | 1兆1395億 | +5.59% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 3,293,234株（1.3%）+0.1% |
| 02/13 | 4,673 | 4,710 | 4,622 | 4,622 | -0.67% | 932,800 | 1兆1624億 | +8.22% |
| 02/12 | 4,523 | 4,653 | 4,511 | 4,653 | +3.29% | 1,921,700 | 1兆1702億 | +9.51% |
| 02/10 | 4,518 | 4,554 | 4,477 | 4,505 | -0.22% | 1,091,100 | 1兆1329億 | +6.6% |
| 02/09 | 4,464 | 4,519 | 4,444 | 4,515 | +1.69% | 1,309,700 | 1兆1355億 | +7.32% |
| 02/06 | 4,374 | 4,440 | 4,365 | 4,440 | +1.95% | 810,100 | 1兆1166億 | +6.12% |
| 02/05 | 4,350 | 4,380 | 4,315 | 4,355 | +2.25% | 895,100 | 1兆952億 | +4.56% |
| 02/04 | 4,258 | 4,296 | 4,227 | 4,259 | +0.57% | 893,200 | 1兆711億 | +2.63% |
| 02/03 | 4,218 | 4,287 | 4,209 | 4,235 | +0.26% | 1,261,400 | 1兆650億 | +2.37% |
| 02/02 | 4,310 | 4,315 | 4,170 | 4,224 | -2.13% | 1,455,100 | 1兆623億 | +2.45% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 3,037,034株（1.2%）+0.08% |
| 01/30 | （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) |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 01/30 | 4,281 | 4,316 | 4,249 | 4,316 | +1.48% | 987,900 | 1兆854億 | +5.04% |
| 01/29 | 4,226 | 4,274 | 4,201 | 4,253 | +0.47% | 819,200 | 1兆696億 | +3.99% |
| 01/28 | 4,225 | 4,243 | 4,209 | 4,233 | -0.73% | 863,500 | 1兆645億 | +3.8% |
| 01/27 | 4,250 | 4,273 | 4,186 | 4,264 | -0.21% | 1,083,100 | 1兆723億 | +4.87% |
| 01/26 | 4,253 | 4,283 | 4,218 | 4,273 | +0.9% | 1,216,900 | 1兆746億 | +5.45% |
| 01/23 | 4,215 | 4,247 | 4,199 | 4,235 | +0.91% | 787,000 | 1兆650億 | +4.85% |
| 01/22 | 4,238 | 4,240 | 4,193 | 4,197 | -0.57% | 881,000 | 1兆555億 | +4.2% |
| 01/21 | 4,200 | 4,222 | 4,160 | 4,221 | -0.45% | 1,162,500 | 1兆615億 | +5.1% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 2,832,601株（1.12%）-0.17% |
| 01/20 | 4,184 | 4,240 | 4,168 | 4,240 | +1.83% | 1,316,600 | 1兆663億 | +5.95% |
| 01/19 | 4,131 | 4,165 | 4,101 | 4,164 | +0.8% | 808,200 | 1兆472億 | +4.41% |
| 01/16 | 4,118 | 4,160 | 4,097 | 4,131 | +0.32% | 1,186,400 | 1兆389億 | +3.87% |
| 01/15 | 4,100 | 4,125 | 4,074 | 4,118 | +0.19% | 1,235,300 | 1兆356億 | +3.78% |
| 01/14 | 4,082 | 4,110 | 4,070 | 4,110 | +0.51% | 979,100 | 1兆336億 | +3.89% |
| 01/14 | （空売り報告）Barclays Capital Securities Ltd 3,267,185株（1.29%）-0.03% |
| 01/13 | 4,114 | 4,123 | 4,066 | 4,089 | +0.2% | 1,319,000 | 1兆283億 | +3.6% |
| 01/09 | 4,085 | 4,104 | 4,057 | 4,081 | +0.67% | 821,200 | 1兆263億 | +3.66% |
| 01/08 | 4,062 | 4,081 | 4,045 | 4,054 | -0.3% | 796,300 | 1兆195億 | +3.16% |
| 01/07 | 4,041 | 4,098 | 4,014 | 4,066 | -0.17% | 836,300 | 1兆225億 | +3.62% |
| 01/07 | （空売り報告）Barclays Capital Securities Ltd 3,334,385株（1.32%）+0.26% |
| 01/06 | 4,020 | 4,073 | 4,017 | 4,073 | +1.32% | 1,092,200 | 1兆243億 | +3.96% |
| 01/05 | 3,957 | 4,020 | 3,940 | 4,020 | +1.95% | 1,181,000 | 1兆110億 | +2.76% |
| 2025 |
| 12/30 | 3,978 | 3,989 | 3,943 | 3,943 | -0.76% | 899,600 | 9916億5753万 | +0.87% |
| 12/29 | 3,976 | 3,998 | 3,954 | 3,973 | +0.08% | 596,700 | 9992億248万 | +1.61% |
| 12/29 | （空売り報告）Barclays Capital Securities Ltd 2,667,485株（1.06%）+0.08% |
| 12/26 | 3,952 | 3,983 | 3,946 | 3,970 | +0.63% | 585,700 | 9984億4798万 | +1.59% |
| 12/25 | 3,942 | 3,961 | 3,924 | 3,945 | +1.89% | 989,800 | 9921億6053万 | +1.05% |
| 12/24 | 3,852 | 3,893 | 3,845 | 3,872 | 0% | 1,064,900 | 9738億116万 | -0.77% |
| 12/24 | （空売り報告）Barclays Capital Securities Ltd 2,488,785株（0.98%）-0.1% |
| 12/23 | 3,883 | 3,894 | 3,863 | 3,872 | +0.28% | 1,055,700 | 9738億116万 | -0.79% |
| 12/22 | （IR情報）15:30 特定子会社の異動に関するお知らせ |
| 12/22 | 3,935 | 3,936 | 3,860 | 3,861 | -1.83% | 1,030,900 | 9710億3468万 | -1.08% |
| 12/19 | 3,946 | 3,966 | 3,933 | 3,933 | -0.56% | 1,091,800 | 9891億4255万 | +0.64% |
| 12/18 | 3,938 | 3,960 | 3,905 | 3,955 | +1.38% | 702,400 | 9946億7551万 | +1.18% |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 2,739,285株（1.08%）-0.1% |
| 12/17 | 3,938 | 3,946 | 3,886 | 3,901 | -1.51% | 840,300 | 9810億9461万 | -0.26% |
| 12/16 | 3,969 | 3,998 | 3,951 | 3,961 | +0.05% | 888,000 | 9961億8450万 | +1.23% |
| 12/15 | 3,920 | 3,978 | 3,901 | 3,959 | +1.51% | 1,028,400 | 9956億8150万 | +1.12% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 2,983,485株（1.18%）-0.08% |
| 12/12 | 3,890 | 3,900 | 3,877 | 3,900 | +1.04% | 669,200 | 9808億4311万 | -0.38% |
| 12/11 | 3,914 | 3,923 | 3,860 | 3,860 | -0.92% | 542,300 | 9707億8318万 | -1.43% |
| 12/10 | 3,888 | 3,896 | 3,858 | 3,896 | +0.31% | 802,200 | 9798億3711万 | -0.64% |
| 12/09 | 3,903 | 3,906 | 3,858 | 3,884 | -0.21% | 665,900 | 9768億1914万 | -1.04% |
| 12/08 | 3,859 | 3,904 | 3,834 | 3,892 | +1.3% | 817,300 | 9788億3112万 | -1.09% |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 3,174,985株（1.26%）-0.1% |
| 12/05 | 3,840 | 3,858 | 3,816 | 3,842 | -0.72% | 862,200 | 9662億5621万 | -2.71% |
| 12/05 | （空売り報告）Barclays Capital Securities Ltd 3,434,785株（1.36%）+0.29% |
| 12/04 | 3,845 | 3,874 | 3,830 | 3,870 | +0.73% | 843,200 | 9732億9816万 | -2.45% |
| 12/04 | （空売り報告）Barclays Capital Securities Ltd 2,712,785株（1.07%）-0.11% |
| 12/03 | 3,889 | 3,891 | 3,835 | 3,842 | -1.86% | 925,400 | 9662億5621万 | -3.71% |
| 12/02 | 3,883 | 3,929 | 3,866 | 3,915 | +0.77% | 737,000 | 9846億1558万 | -2.49% |
| 12/01 | 3,911 | 3,915 | 3,884 | 3,885 | -0.92% | 853,300 | 9770億7063万 | -3.77% |
| 11/28 | 3,927 | 3,935 | 3,907 | 3,921 | -0.13% | 669,900 | 9861億2457万 | -3.45% |
| 11/27 | 3,938 | 3,949 | 3,901 | 3,926 | -0.46% | 919,300 | 9873億8206万 | -3.85% |
| 11/26 | 3,965 | 3,977 | 3,943 | 3,944 | -0.45% | 896,400 | 9919億903万 | -3.92% |
| 11/25 | 3,949 | 3,965 | 3,903 | 3,962 | +0.46% | 909,100 | 9964億3600万 | -4.04% |
| 11/21 | 3,857 | 3,944 | 3,857 | 3,944 | +2.34% | 2,218,200 | 9919億903万 | -4.99% |
| 11/21 | （空売り報告）Barclays Capital Securities Ltd 2,969,885株（1.18%）-0.03% |
| 11/20 | 3,861 | 3,898 | 3,840 | 3,854 | -1.38% | 1,050,800 | 9692億7419万 | -7.62% |
| 11/19 | 3,900 | 3,923 | 3,876 | 3,908 | +0.8% | 734,800 | 9828億5509万 | -6.69% |
| 11/18 | 3,900 | 3,935 | 3,877 | 3,877 | -0.44% | 1,034,300 | 9750億5865万 | -7.71% |
| 11/17 | 3,930 | 3,944 | 3,861 | 3,894 | -1.99% | 1,050,200 | 9793億3412万 | -7.64% |
| 11/14 | 3,967 | 3,984 | 3,922 | 3,973 | +0.46% | 1,357,400 | 9992億248万 | -6.12% |
| 11/13 | 4,045 | 4,045 | 3,955 | 3,955 | -1.47% | 803,500 | 9946億7551万 | -6.9% |
| 11/12 | 3,983 | 4,057 | 3,975 | 4,014 | +1.39% | 1,136,300 | 1兆95億 | -5.93% |
| 11/11 | 3,998 | 4,009 | 3,927 | 3,959 | -1.05% | 803,500 | 9956億8150万 | -7.56% |
| 11/10 | 4,002 | 4,017 | 3,968 | 4,001 | +1.29% | 780,400 | 1兆62億 | -6.98% |
| 11/07 | 3,929 | 3,978 | 3,929 | 3,950 | +0.59% | 958,200 | 9934億1802万 | -8.46% |
| 11/06 | 3,996 | 4,010 | 3,917 | 3,927 | -1.75% | 893,300 | 9876億3356万 | -9.33% |
| 11/05 | 4,020 | 4,056 | 3,997 | 3,997 | +0.23% | 1,096,200 | 1兆52億 | -8.09% |
| 11/04 | 4,101 | 4,108 | 3,988 | 3,988 | -3.58% | 1,597,000 | 1兆29億 | -8.6% |
| 10/31 | 4,103 | 4,284 | 4,055 | 4,136 | -2.52% | 1,290,400 | 1兆464億 | -5.64% |
| 10/30 | （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) |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算補足説明資料(第2四半期(中間期)決算及び通期連結業績予想修正) |
| 10/30 | （IR情報）15:30 株主優待制度の変更に関するお知らせ |
| 10/30 | 4,289 | 4,291 | 4,221 | 4,243 | -1.07% | 965,100 | 1兆735億 | -3.48% |
| 10/29 | 4,417 | 4,439 | 4,272 | 4,289 | -3.49% | 613,100 | 1兆851億 | -2.59% |
| 10/28 | 4,490 | 4,502 | 4,444 | 4,444 | -0.74% | 545,200 | 1兆1243億 | +0.84% |
| 10/27 | 4,464 | 4,493 | 4,450 | 4,477 | +0.29% | 513,100 | 1兆1327億 | +1.63% |
| 10/24 | 4,460 | 4,488 | 4,442 | 4,464 | -0.4% | 467,700 | 1兆1294億 | +1.41% |
| 10/23 | 4,468 | 4,512 | 4,444 | 4,482 | +0.25% | 478,700 | 1兆1339億 | +1.82% |
| 10/22 | 4,469 | 4,495 | 4,437 | 4,471 | -0.11% | 558,000 | 1兆1312億 | +1.61% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 3,075,885株（1.21%）+0.11% |
| 10/21 | 4,550 | 4,561 | 4,468 | 4,476 | -1.63% | 889,000 | 1兆1324億 | +1.77% |
| 10/20 | 4,600 | 4,600 | 4,496 | 4,550 | +1.2% | 1,414,900 | 1兆1511億 | +3.5% |
| 10/17 | 4,550 | 4,576 | 4,452 | 4,496 | +0.27% | 1,105,400 | 1兆1375億 | +2.39% |
| 10/16 | 4,308 | 4,536 | 4,305 | 4,484 | +5.8% | 1,597,800 | 1兆1344億 | +2.14% |
| 10/15 | 4,276 | 4,305 | 4,229 | 4,238 | -0.09% | 506,000 | 1兆722億 | -3.4% |
| 10/14 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月21日～2025年9月22日) |
| 10/14 | 4,235 | 4,277 | 4,217 | 4,242 | -0.19% | 771,100 | 1兆732億 | -3.46% |
| 10/10 | （IR情報）15:30 自己株式の消却株式数に関するお知らせ |
| 10/10 | 4,260 | 4,304 | 4,250 | 4,250 | -1.25% | 644,100 | 1兆752億 | -3.47% |
| 10/09 | 4,338 | 4,373 | 4,278 | 4,304 | -1.22% | 595,500 | 1兆889億 | -2.43% |
| 10/08 | 4,444 | 4,467 | 4,357 | 4,357 | -1.76% | 551,800 | 1兆1023億 | -1.36% |
| 10/07 | 4,398 | 4,435 | 4,367 | 4,435 | +0.45% | 591,000 | 1兆1220億 | +0.34% |
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。
