| 2026 |
| 07/17 | 2,952 | 2,990 | 2,799 | 2,863 | -5.26% | 9,574,000 | 2兆1701億 | -5.2% |
| 07/16 | 3,070 | 3,089 | 3,011 | 3,022 | -2.39% | 2,913,600 | 2兆2906億 | +0.17% |
| 07/16 | （空売り報告）Citigroup Global Markets Limited 3,826,731株（0.5%）再IN |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 5,881,040株（0.77%）-0.06% |
| 07/15 | 3,040 | 3,115 | 3,036 | 3,096 | +3.17% | 3,770,100 | 2兆3467億 | +2.96% |
| 07/15 | （空売り報告）Citigroup Global Markets Limited 3,738,031株（0.49%）-0.05%義務消失 |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 6,358,148株（0.83%）-0.14% |
| 07/14 | 2,993 | 3,007 | 2,956 | 3,001 | +0.3% | 3,948,400 | 2兆2747億 | +0.27% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 7,379,357株（0.97%）-0.05% |
| 07/13 | 3,200 | 3,219 | 2,972 | 2,992 | -6.73% | 4,963,400 | 2兆2679億 | +0.3% |
| 07/13 | （空売り報告）Citigroup Global Markets Limited 4,104,331株（0.54%）新規 |
| 07/10 | 3,252 | 3,257 | 3,188 | 3,208 | -1.29% | 3,853,400 | 2兆4316億 | +8.01% |
| 07/10 | （空売り報告）Barclays Capital Securities Ltd 7,759,961株（1.02%）+0.03% |
| 07/09 | （IR情報）15:30 株式会社両毛システムズ株式(証券コード:9691)に対する公開買付けの結果に関するお知らせ |
| 07/09 | 3,250 | 3,286 | 3,142 | 3,250 | +0.74% | 3,318,000 | 2兆4635億 | +10.02% |
| 07/08 | 3,234 | 3,280 | 3,194 | 3,226 | -0.25% | 5,006,000 | 2兆4453億 | +9.88% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 7,551,701株（0.99%）+0.19% |
| 07/07 | 3,212 | 3,254 | 3,186 | 3,234 | +1.06% | 5,414,200 | 2兆4513億 | +10.75% |
| 07/06 | 3,200 | 3,216 | 3,181 | 3,200 | +0.82% | 2,832,900 | 2兆4256億 | +10.19% |
| 07/03 | 3,079 | 3,178 | 3,076 | 3,174 | +2.12% | 4,364,800 | 2兆4058億 | +9.87% |
| 07/02 | 3,117 | 3,189 | 3,080 | 3,108 | -0.32% | 4,713,700 | 2兆3558億 | +7.95% |
| 07/01 | 3,073 | 3,203 | 3,022 | 3,118 | +1.9% | 10,290,400 | 2兆3634億 | +8.53% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 6,067,385株（0.8%）+0.09% |
| 06/30 | 3,041 | 3,101 | 2,972 | 3,060 | +0.53% | 5,296,900 | 2兆3194億 | +6.69% |
| 06/29 | 3,018 | 3,101 | 3,008 | 3,044 | +1.47% | 6,643,400 | 2兆3073億 | +6.4% |
| 06/26 | 3,033 | 3,055 | 2,960 | 3,000 | -1.22% | 4,536,100 | 2兆2740億 | +5.23% |
| 06/26 | （空売り報告）Barclays Capital Securities Ltd 5,387,885株（0.71%）+0.07% |
| 06/25 | 2,991 | 3,040 | 2,942 | 3,037 | +4.01% | 4,576,300 | 2兆3020億 | +6.94% |
| 06/24 | 2,895 | 2,953 | 2,870 | 2,920 | +0.59% | 3,841,300 | 2兆2133億 | +3.29% |
| 06/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,820,866株（0.63%）+0.12% |
| 06/23 | 2,879 | 2,922 | 2,856 | 2,903 | +1.4% | 4,923,000 | 2兆2004億 | +3.02% |
| 06/22 | 2,810 | 2,863 | 2,798 | 2,863 | +1.45% | 1,886,700 | 2兆1701億 | +1.78% |
| 06/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,870,605株（0.51%）新規 |
| 06/19 | 2,829 | 2,875 | 2,802 | 2,822 | -0.42% | 3,429,200 | 2兆1390億 | +0.5% |
| 06/18 | 2,827 | 2,872 | 2,802 | 2,834 | +0.25% | 3,335,600 | 2兆1481億 | +1.11% |
| 06/17 | 2,818 | 2,893 | 2,811 | 2,827 | +0.07% | 4,200,700 | 2兆1428億 | +1% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 4,855,908株（0.64%）+0.07% |
| 06/16 | 2,863 | 2,869 | 2,788 | 2,825 | -1.26% | 2,497,800 | 2兆1413億 | +1.07% |
| 06/15 | 2,839 | 2,881 | 2,834 | 2,861 | +1.85% | 2,980,500 | 2兆1686億 | +2.43% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 4,385,593株（0.57%）再IN |
| 06/12 | 2,785 | 2,821 | 2,753 | 2,809 | +1.74% | 3,268,300 | 2兆1292億 | +0.75% |
| 06/11 | 2,759 | 2,796 | 2,744 | 2,761 | +0.22% | 2,737,000 | 2兆928億 | -0.83% |
| 06/10 | 2,795 | 2,804 | 2,740 | 2,755 | +0.36% | 2,710,600 | 2兆882億 | -1.01% |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 3,543,921株（0.46%）-0.05%義務消失 |
| 06/09 | 2,719 | 2,750 | 2,676 | 2,745 | +2.62% | 4,685,800 | 2兆807億 | -1.22% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 3,916,090株（0.51%）再IN |
| 06/08 | 2,746 | 2,775 | 2,658 | 2,675 | -4.33% | 5,299,200 | 2兆276億 | -3.67% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 3,651,090株（0.48%）-0.03%義務消失 |
| 06/05 | 2,815 | 2,868 | 2,796 | 2,796 | +0.07% | 2,731,100 | 2兆1193億 | +0.79% |
| 06/05 | （空売り報告）Barclays Capital Securities Ltd 3,890,570株（0.51%）新規 |
| 06/04 | 2,771 | 2,834 | 2,757 | 2,794 | -1.13% | 2,478,900 | 2兆1178億 | +1.05% |
| 06/03 | 2,848 | 2,853 | 2,797 | 2,826 | -0.56% | 3,922,600 | 2兆1421億 | +2.47% |
| 06/02 | 2,746 | 2,848 | 2,746 | 2,842 | +0.18% | 2,782,200 | 2兆1542億 | +3.42% |
| 06/01 | 2,895 | 2,900 | 2,802 | 2,837 | -3.01% | 3,598,500 | 2兆1504億 | +3.58% |
| 05/29 | 2,901 | 2,975 | 2,816 | 2,925 | -0.88% | 5,500,500 | 2兆2171億 | +7.03% |
| 05/28 | 2,983 | 3,019 | 2,944 | 2,951 | -1.17% | 5,109,600 | 2兆2368億 | +8.17% |
| 05/27 | 2,920 | 2,994 | 2,908 | 2,986 | +3.64% | 6,062,300 | 2兆2633億 | +9.58% |
| 05/26 | 2,809 | 2,881 | 2,796 | 2,881 | +2.45% | 3,627,300 | 2兆1837億 | +5.84% |
| 05/25 | 2,748 | 2,818 | 2,740 | 2,812 | +3.46% | 3,296,600 | 2兆1314億 | +3.27% |
| 05/22 | 2,709 | 2,735 | 2,692 | 2,718 | 0% | 2,004,800 | 2兆602億 | -0.22% |
| 05/21 | 2,698 | 2,745 | 2,691 | 2,718 | +1.34% | 2,071,900 | 2兆602億 | -0.29% |
| 05/20 | 2,733 | 2,756 | 2,654 | 2,682 | -3.49% | 3,180,100 | 2兆329億 | -1.72% |
| 05/19 | （IR情報）16:00 子会社の民事再生手続開始の申立てについて |
| 05/19 | 2,777 | 2,792 | 2,739 | 2,779 | +1.91% | 2,939,100 | 2兆1064億 | +1.68% |
| 05/18 | 2,714 | 2,785 | 2,714 | 2,727 | +0.41% | 3,238,600 | 2兆670億 | -0.18% |
| 05/18 | （IR情報）8:45 (訂正)「株式会社両毛システムズ株式(証券コード:9691)に対する公開買付けの開始に関するお知らせ」の訂正に関するお知らせ |
| 05/15 | 2,740 | 2,791 | 2,693 | 2,716 | 0% | 2,546,700 | 2兆587億 | -0.59% |
| 05/14 | （IR情報）19:00 株式会社両毛システムズ株式(証券コード:9691)に対する公開買付けの開始に関するお知らせ |
| 05/14 | （IR情報）13:30 (訂正)「2025年度決算説明資料」の一部訂正について |
| 05/14 | 2,733 | 2,748 | 2,705 | 2,716 | -0.84% | 2,275,800 | 2兆587億 | -0.59% |
| 05/13 | 2,769 | 2,792 | 2,730 | 2,739 | -1.08% | 1,992,800 | 2兆761億 | +0.26% |
| 05/12 | 2,763 | 2,807 | 2,751 | 2,769 | +0.98% | 2,835,200 | 2兆989億 | +1.39% |
| 05/11 | 2,718 | 2,795 | 2,716 | 2,742 | +1.63% | 3,119,800 | 2兆784億 | +0.48% |
| 05/08 | 2,731 | 2,757 | 2,651 | 2,698 | -1.82% | 3,771,300 | 2兆450億 | -0.88% |
| 05/07 | 2,677 | 2,786 | 2,675 | 2,748 | +3.62% | 4,445,600 | 2兆829億 | +1.03% |
| 05/01 | 2,723 | 2,728 | 2,616 | 2,652 | -1.45% | 2,841,500 | 2兆102億 | -2.36% |
| 04/30 | 2,605 | 2,743 | 2,599 | 2,691 | +3.1% | 5,747,800 | 2兆397億 | -0.81% |
| 04/28 | （IR情報）16:00 2025年度決算説明資料 |
| 04/28 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 04/28 | 2,565 | 2,610 | 2,556 | 2,610 | +1.44% | 3,096,700 | 1兆9783億 | -3.69% |
| 04/27 | 2,571 | 2,597 | 2,561 | 2,573 | -1.11% | 1,787,200 | 1兆9503億 | -4.95% |
| 04/24 | 2,622 | 2,632 | 2,581 | 2,602 | +0.31% | 1,668,700 | 1兆9723億 | -3.81% |
| 04/23 | 2,623 | 2,649 | 2,561 | 2,594 | -1.03% | 2,454,100 | 1兆9662億 | -4.07% |
| 04/22 | 2,675 | 2,676 | 2,611 | 2,621 | -2.35% | 3,008,300 | 1兆9867億 | -3.18% |
| 04/21 | 2,780 | 2,791 | 2,684 | 2,684 | -3.45% | 3,560,000 | 2兆344億 | -0.74% |
| 04/20 | 2,893 | 2,900 | 2,780 | 2,780 | -3.91% | 4,437,900 | 2兆1072億 | +3.12% |
| 04/17 | 2,908 | 2,918 | 2,877 | 2,893 | -0.65% | 3,630,400 | 2兆1928億 | +7.71% |
| 04/16 | 2,900 | 2,953 | 2,888 | 2,912 | +0.76% | 3,790,500 | 2兆2072億 | +9.02% |
| 04/15 | 2,856 | 2,950 | 2,856 | 2,890 | +1.94% | 4,773,100 | 2兆1906億 | +8.85% |
| 04/14 | 2,821 | 2,842 | 2,792 | 2,835 | +1.87% | 3,945,600 | 2兆1489億 | +7.43% |
| 04/13 | 2,783 | 2,802 | 2,749 | 2,783 | 0% | 2,413,000 | 2兆1095億 | +6.1% |
| 04/10 | 2,815 | 2,818 | 2,775 | 2,783 | 0% | 2,657,200 | 2兆1095億 | +6.59% |
| 04/10 | （空売り報告）BNP Paribas Financial Markets SNC 2,514,458株（0.33%）-0.35%義務消失 |
| 04/09 | 2,786 | 2,805 | 2,739 | 2,783 | +0.94% | 2,329,300 | 2兆1095億 | +7.08% |
| 04/08 | 2,852 | 2,853 | 2,757 | 2,757 | +1.21% | 3,498,200 | 2兆898億 | +6.61% |
| 04/07 | 2,720 | 2,765 | 2,710 | 2,724 | +0.41% | 2,687,500 | 2兆647億 | +5.7% |
| 04/06 | 2,735 | 2,737 | 2,685 | 2,713 | -0.73% | 1,987,600 | 2兆564億 | +5.52% |
| 04/03 | 2,701 | 2,733 | 2,682 | 2,733 | +1.18% | 1,405,400 | 2兆716億 | +6.43% |
| 04/02 | 2,718 | 2,739 | 2,684 | 2,701 | -0.66% | 2,030,700 | 2兆473億 | +5.38% |
| 04/01 | 2,682 | 2,746 | 2,654 | 2,719 | +5.31% | 4,022,400 | 2兆610億 | +6.34% |
| 03/31 | 2,610 | 2,641 | 2,579 | 2,582 | -2.05% | 2,759,800 | 1兆9571億 | +1.14% |
| 03/30 | 2,562 | 2,657 | 2,551 | 2,636 | -0.04% | 3,128,900 | 1兆9980億 | +3.29% |
| 03/30 | （空売り報告）BNP Paribas Financial Markets SNC 5,164,758株（0.68%）-0.18% |
| 03/27 | 2,625 | 2,657 | 2,588 | 2,637 | +1.58% | 2,424,500 | 1兆9988億 | +3.29% |
| 03/26 | 2,619 | 2,638 | 2,566 | 2,596 | -0.8% | 1,794,900 | 1兆9677億 | +1.68% |
| 03/25 | 2,640 | 2,657 | 2,608 | 2,617 | +3.36% | 3,656,400 | 1兆9836億 | +2.55% |
| 03/24 | 2,568 | 2,569 | 2,532 | 2,532 | +0.56% | 2,601,900 | 1兆9192億 | -0.74% |
| 03/23 | 2,503 | 2,531 | 2,471 | 2,518 | -2.06% | 3,669,900 | 1兆9086億 | -1.41% |
| 03/19 | 2,648 | 2,648 | 2,564 | 2,571 | -4.32% | 3,126,100 | 1兆9488億 | +0.47% |
| 03/18 | 2,567 | 2,687 | 2,562 | 2,687 | +5.83% | 3,364,700 | 2兆367億 | +5.04% |
| 03/18 | （空売り報告）BNP Paribas Financial Markets SNC 6,529,258株（0.86%）+0.11% |
| 03/17 | 2,521 | 2,540 | 2,504 | 2,539 | +2.42% | 2,021,000 | 1兆9245億 | -0.43% |
| 03/16 | 2,519 | 2,527 | 2,479 | 2,479 | -1.55% | 1,937,700 | 1兆8790億 | -2.59% |
| 03/13 | 2,494 | 2,553 | 2,489 | 2,518 | -0.08% | 2,580,400 | 1兆9086億 | -0.87% |
| 03/13 | （空売り報告）BNP Paribas Financial Markets SNC 5,744,158株（0.75%）再IN |
| 03/12 | 2,490 | 2,520 | 2,470 | 2,520 | -0.55% | 2,937,300 | 1兆9101億 | -0.43% |
| 03/11 | 2,526 | 2,555 | 2,497 | 2,534 | +2.3% | 1,440,100 | 1兆9207億 | +0.56% |
| 03/10 | 2,489 | 2,498 | 2,455 | 2,477 | +1.56% | 2,546,700 | 1兆8775億 | -1.28% |
| 03/09 | 2,399 | 2,444 | 2,391 | 2,439 | -1.77% | 4,115,500 | 1兆8487億 | -2.4% |
| 03/06 | 2,454 | 2,489 | 2,445 | 2,483 | +0.04% | 2,591,300 | 1兆8821億 | -0.28% |
| 03/05 | 2,530 | 2,549 | 2,478 | 2,482 | +1.06% | 2,441,900 | 1兆8813億 | +0.12% |
| 03/04 | 2,500 | 2,508 | 2,430 | 2,456 | -3.19% | 4,255,800 | 1兆8616億 | -0.49% |
| 03/03 | 2,542 | 2,562 | 2,523 | 2,537 | -1.44% | 2,755,600 | 1兆9230億 | +3.13% |
| 03/02 | 2,538 | 2,580 | 2,513 | 2,574 | -2.43% | 2,755,000 | 1兆9510億 | +5.1% |
| 02/27 | 2,593 | 2,644 | 2,581 | 2,638 | +1.74% | 5,170,100 | 1兆9996億 | +8.2% |
| 02/26 | 2,626 | 2,626 | 2,589 | 2,593 | +0.97% | 2,156,400 | 1兆9654億 | +7.06% |
| 02/25 | 2,590 | 2,594 | 2,543 | 2,568 | -1.23% | 2,204,500 | 1兆9465億 | +6.69% |
| 02/24 | 2,615 | 2,626 | 2,571 | 2,600 | +1.01% | 1,769,900 | 1兆9708億 | +8.65% |
| 02/20 | 2,608 | 2,618 | 2,542 | 2,574 | -2.87% | 2,055,100 | 1兆9510億 | +8.33% |
| 02/16 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)(開示事項の追加及び監査法人による期中レビューの完了) |
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。
