| 2026 |
| 03/06 | 1,145 | 1,155 | 1,136 | 1,151 | -0.6% | 2,186,900 | 5788億1785万 | -4.48% |
| 03/05 | 1,181 | 1,186 | 1,147 | 1,158 | +0.61% | 2,098,700 | 5823億3803万 | -3.74% |
| 03/04 | 1,187 | 1,190 | 1,138 | 1,151 | -5.03% | 3,475,300 | 5788億1785万 | -4.16% |
| 03/03 | 1,250 | 1,258 | 1,209 | 1,212 | -3.89% | 3,236,600 | 6094億9369万 | +0.92% |
| 03/02 | 1,248 | 1,264 | 1,235 | 1,261 | -2.7% | 2,399,200 | 6341億3493万 | +5.17% |
| 02/27 | 1,273 | 1,298 | 1,268 | 1,296 | +1.89% | 2,026,400 | 6517億3583万 | +8.36% |
| 02/26 | 1,260 | 1,275 | 1,256 | 1,272 | +2.17% | 1,899,700 | 6396億6664万 | +6.8% |
| 02/25 | 1,294 | 1,294 | 1,241 | 1,245 | -3.79% | 2,968,100 | 6260億8881万 | +4.8% |
| 02/24 | 1,305 | 1,307 | 1,276 | 1,294 | -0.54% | 2,746,400 | 6507億3006万 | +9.2% |
| 02/20 | 1,319 | 1,320 | 1,280 | 1,301 | -1.59% | 3,898,600 | 6542億5024万 | +10.16% |
| 02/19 | 1,300 | 1,323 | 1,298 | 1,322 | +3.44% | 4,751,000 | 6648億1077万 | +12.41% |
| 02/18 | 1,249 | 1,283 | 1,244 | 1,278 | +2.82% | 2,645,000 | 6426億8394万 | +9.14% |
| 02/17 | 1,240 | 1,255 | 1,230 | 1,243 | +0.89% | 2,085,000 | 6250億8305万 | +6.51% |
| 02/16 | 1,227 | 1,239 | 1,220 | 1,232 | +2.75% | 2,192,500 | 6195億5134万 | +5.84% |
| 02/13 | 1,221 | 1,225 | 1,199 | 1,199 | -2.12% | 1,999,200 | 6029億5621万 | +3.27% |
| 02/12 | 1,199 | 1,228 | 1,197 | 1,225 | +2.42% | 2,414,100 | 6160億3116万 | +5.6% |
| 02/10 | 1,181 | 1,196 | 1,174 | 1,196 | +1.61% | 2,365,300 | 6014億4757万 | +3.28% |
| 02/09 | 1,189 | 1,195 | 1,171 | 1,177 | +0.6% | 2,095,800 | 5918億9280万 | +1.73% |
| 02/06 | 1,157 | 1,177 | 1,152 | 1,170 | +1.83% | 1,631,100 | 5883億7262万 | +1.21% |
| 02/05 | 1,150 | 1,155 | 1,139 | 1,149 | +1.23% | 1,511,300 | 5778億1209万 | -0.61% |
| 02/04 | 1,126 | 1,139 | 1,117 | 1,135 | +1.25% | 2,462,100 | 5707億7173万 | -1.82% |
| 02/03 | 1,115 | 1,121 | 1,102 | 1,121 | +1.91% | 2,484,400 | 5637億3137万 | -3.03% |
| 02/02 | 1,138 | 1,147 | 1,099 | 1,100 | -1.43% | 2,266,900 | 5531億7084万 | -4.93% |
| 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 | （IR情報）15:00 2025年度第3四半期決算説明資料 |
| 01/30 | （IR情報）15:00 役員人事について |
| 01/30 | 1,115 | 1,129 | 1,109 | 1,116 | +0.63% | 2,285,100 | 5612億1696万 | -3.71% |
| 01/29 | 1,100 | 1,112 | 1,090 | 1,109 | +0.36% | 1,528,600 | 5576億9678万 | -4.4% |
| 01/28 | 1,111 | 1,115 | 1,103 | 1,105 | -0.81% | 1,608,700 | 5556億8525万 | -4.82% |
| 01/27 | 1,133 | 1,142 | 1,112 | 1,114 | -2.45% | 2,503,000 | 5602億1119万 | -4.13% |
| 01/26 | 1,155 | 1,158 | 1,142 | 1,142 | -2.23% | 1,685,000 | 5742億9191万 | -1.72% |
| 01/23 | 1,185 | 1,186 | 1,165 | 1,168 | -1.68% | 1,284,700 | 5873億6685万 | +0.6% |
| 01/22 | 1,189 | 1,192 | 1,180 | 1,188 | +0.76% | 1,592,300 | 5974億2451万 | +2.5% |
| 01/21 | 1,176 | 1,180 | 1,166 | 1,179 | -0.76% | 1,464,700 | 5928億9856万 | +1.99% |
| 01/20 | 1,186 | 1,189 | 1,174 | 1,188 | +0.17% | 1,309,400 | 5974億2451万 | +3.13% |
| 01/19 | 1,180 | 1,191 | 1,179 | 1,186 | +0.68% | 1,358,500 | 5964億1874万 | +3.22% |
| 01/16 | 1,180 | 1,183 | 1,170 | 1,178 | -0.42% | 1,253,900 | 5923億9568万 | +2.88% |
| 01/15 | 1,192 | 1,192 | 1,179 | 1,183 | -0.5% | 1,243,300 | 5949億1009万 | +3.59% |
| 01/14 | 1,187 | 1,193 | 1,183 | 1,189 | +0.17% | 1,469,100 | 5979億2739万 | +4.39% |
| 01/14 | （空売り報告）BNP Paribas Financial Markets SNC 2,446,964株（0.48%）-0.02%義務消失 |
| 01/13 | 1,171 | 1,187 | 1,168 | 1,187 | +2.59% | 2,363,100 | 5969億2162万 | +4.58% |
| 01/09 | 1,172 | 1,182 | 1,157 | 1,157 | -1.11% | 2,325,800 | 5818億3515万 | +2.3% |
| 01/08 | 1,157 | 1,174 | 1,156 | 1,170 | +0.43% | 1,633,100 | 5883億7262万 | +3.72% |
| 01/08 | （空売り報告）UBS AG 2,422,206株（0.48%）-0.02%義務消失 |
| 01/07 | 1,170 | 1,170 | 1,149 | 1,165 | -1.19% | 2,230,800 | 5858億5821万 | +3.46% |
| 01/07 | （空売り報告）UBS AG 2,540,282株（0.5%）再IN |
| 01/06 | 1,168 | 1,191 | 1,166 | 1,179 | +0.77% | 2,400,100 | 5928億9856万 | +4.8% |
| 01/05 | 1,165 | 1,182 | 1,160 | 1,170 | +1.47% | 3,184,700 | 5883億7262万 | +4.09% |
| 01/05 | （空売り報告）UBS AG 2,440,282株（0.48%）-0.11%義務消失 |
| 2025 |
| 12/30 | 1,157 | 1,163 | 1,153 | 1,153 | -0.52% | 1,442,000 | 5798億2362万 | +2.58% |
| 12/29 | 1,149 | 1,162 | 1,146 | 1,159 | +0.87% | 1,173,700 | 5828億4091万 | +3.21% |
| 12/26 | 1,152 | 1,157 | 1,141 | 1,149 | -0.26% | 1,257,800 | 5778億1209万 | +2.59% |
| 12/26 | （空売り報告）UBS AG 2,969,182株（0.59%）-0.1% |
| 12/25 | 1,149 | 1,153 | 1,145 | 1,152 | +0.35% | 922,000 | 5793億2073万 | +3.04% |
| 12/24 | 1,160 | 1,165 | 1,148 | 1,148 | -0.43% | 1,383,400 | 5773億920万 | +2.96% |
| 12/24 | （空売り報告）JPM Securities Japan Co Ltd. 1,540,318株（0.3%）-0.3%義務消失 |
| 12/23 | 1,143 | 1,160 | 1,140 | 1,153 | +1.41% | 2,217,000 | 5798億2362万 | +3.59% |
| 12/22 | 1,139 | 1,144 | 1,125 | 1,137 | +0.35% | 1,882,700 | 5717億7749万 | +2.43% |
| 12/22 | （空売り報告）UBS AG 3,514,082株（0.69%）-0.1% |
| 12/19 | 1,126 | 1,135 | 1,122 | 1,133 | +0.35% | 2,624,900 | 5697億6596万 | +2.26% |
| 12/19 | （空売り報告）BNP Paribas Financial Markets SNC 2,551,789株（0.5%）再IN |
| 12/19 | （空売り報告）JPM Securities Japan Co Ltd. 3,020,402株（0.6%）+0.05% |
| 12/18 | 1,121 | 1,132 | 1,118 | 1,129 | +1.35% | 2,045,500 | 5677億5443万 | +2.08% |
| 12/18 | （空売り報告）UBS AG 3,977,982株（0.79%）-0.01% |
| 12/17 | 1,111 | 1,123 | 1,106 | 1,114 | -0.09% | 1,872,100 | 5602億1119万 | +0.91% |
| 12/17 | （空売り報告）BNP Paribas Financial Markets SNC 2,486,589株（0.49%）-0.1%義務消失 |
| 12/16 | 1,130 | 1,135 | 1,112 | 1,115 | -0.71% | 1,856,000 | 5607億1408万 | +1.18% |
| 12/15 | 1,109 | 1,123 | 1,107 | 1,123 | +1.63% | 2,031,200 | 5647億3714万 | +2.09% |
| 12/15 | （空売り報告）JPM Securities Japan Co Ltd. 2,814,486株（0.55%）再IN |
| 12/12 | 1,099 | 1,105 | 1,087 | 1,105 | +1.56% | 2,188,300 | 5556億8525万 | +0.64% |
| 12/11 | 1,115 | 1,117 | 1,087 | 1,088 | -2.07% | 1,411,400 | 5471億3625万 | -0.64% |
| 12/10 | 1,100 | 1,115 | 1,096 | 1,111 | +2.02% | 1,847,700 | 5587億255万 | +1.55% |
| 12/09 | 1,091 | 1,102 | 1,086 | 1,089 | -0.18% | 1,843,600 | 5476億3913万 | -0.27% |
| 12/08 | 1,097 | 1,097 | 1,077 | 1,091 | -0.64% | 2,223,300 | 5486億4490万 | 0% |
| 12/08 | （空売り報告）BNP Paribas Financial Markets SNC 2,975,489株（0.59%）-0.03% |
| 12/05 | 1,091 | 1,108 | 1,090 | 1,098 | +0.73% | 2,618,300 | 5521億6507万 | +0.83% |
| 12/04 | 1,092 | 1,097 | 1,083 | 1,090 | -0.37% | 2,074,200 | 5481億4201万 | +0.28% |
| 12/04 | （空売り報告）UBS AG 4,062,316株（0.8%）+0.02% |
| 12/03 | 1,093 | 1,098 | 1,087 | 1,094 | -0.18% | 1,986,700 | 5501億5354万 | +0.64% |
| 12/02 | 1,105 | 1,108 | 1,092 | 1,096 | -1.08% | 2,689,000 | 5511億5931万 | +0.83% |
| 12/02 | （空売り報告）UBS AG 3,933,716株（0.78%）-0.03% |
| 12/01 | 1,150 | 1,150 | 1,108 | 1,108 | -3.82% | 2,928,600 | 5571億9390万 | +1.84% |
| 12/01 | （空売り報告）UBS AG 4,083,316株（0.81%）-0.09% |
| 11/28 | 1,143 | 1,161 | 1,139 | 1,152 | +0.88% | 2,245,100 | 5793億2073万 | +5.98% |
| 11/27 | 1,172 | 1,172 | 1,142 | 1,142 | -1.97% | 1,586,900 | 5742億9191万 | +5.25% |
| 11/26 | 1,145 | 1,173 | 1,138 | 1,165 | +2.92% | 3,131,200 | 5858億5821万 | +7.57% |
| 11/25 | 1,097 | 1,133 | 1,096 | 1,132 | +4.14% | 3,364,100 | 5692億6308万 | +4.81% |
| 11/25 | （空売り報告）UBS AG 4,532,640株（0.9%）+0.07% |
| 11/21 | 1,089 | 1,100 | 1,077 | 1,087 | -0.55% | 4,035,600 | 5466億3336万 | +0.93% |
| 11/20 | 1,099 | 1,102 | 1,071 | 1,093 | +0.55% | 5,575,200 | 5496億5066万 | +1.39% |
| 11/20 | （空売り報告）UBS AG 4,201,140株（0.83%）+0.13% |
| 11/19 | 1,085 | 1,099 | 1,071 | 1,087 | +0.46% | 2,131,000 | 5466億3336万 | +0.65% |
| 11/18 | 1,092 | 1,104 | 1,081 | 1,082 | -0.82% | 2,018,300 | 5441億1895万 | +0.19% |
| 11/18 | （空売り報告）JPM Securities Japan Co Ltd. 2,405,308株（0.47%）-0.04%義務消失 |
| 11/17 | 1,079 | 1,096 | 1,077 | 1,091 | +1.11% | 1,785,200 | 5486億4490万 | +0.93% |
| 11/14 | 1,072 | 1,090 | 1,070 | 1,079 | -1.19% | 1,926,800 | 5426億1030万 | -0.28% |
| 11/14 | （空売り報告）UBS AG 3,560,140株（0.7%）+0.1% |
| 11/13 | 1,077 | 1,094 | 1,077 | 1,092 | +1.96% | 2,072,900 | 5491億4778万 | +0.74% |
| 11/12 | 1,079 | 1,091 | 1,068 | 1,071 | -0.74% | 2,382,000 | 5385億8724万 | -1.29% |
| 11/11 | 1,069 | 1,085 | 1,066 | 1,079 | +1.79% | 1,824,900 | 5426億1030万 | -0.64% |
| 11/11 | （空売り報告）UBS AG 3,027,440株（0.6%）+0.09% |
| 11/10 | 1,070 | 1,072 | 1,051 | 1,060 | +0.38% | 1,980,900 | 5330億5554万 | -2.39% |
| 11/07 | 1,054 | 1,060 | 1,050 | 1,056 | +0.19% | 2,527,600 | 5310億4400万 | -2.76% |
| 11/07 | （空売り報告）UBS AG 2,602,940株（0.51%）再IN |
| 11/06 | 1,044 | 1,067 | 1,040 | 1,054 | +0.67% | 2,982,400 | 5300億3824万 | -3.04% |
| 11/06 | （空売り報告）BNP Paribas Financial Markets SNC 3,117,889株（0.62%）+0.05% |
| 11/05 | 1,060 | 1,063 | 1,033 | 1,047 | -2.06% | 3,607,900 | 5265億1806万 | -3.77% |
| 11/05 | （空売り報告）JPM Securities Japan Co Ltd. 2,613,525株（0.51%）再IN |
| 11/04 | 1,060 | 1,096 | 1,059 | 1,069 | +1.23% | 5,416,100 | 5375億8148万 | -1.93% |
| 11/04 | （空売り報告）BNP Paribas Financial Markets SNC 2,886,889株（0.57%）-0.03% |
| 10/31 | 1,069 | 1,083 | 1,049 | 1,056 | +0.19% | 3,982,500 | 5310億4400万 | -3.3% |
| 10/31 | （空売り報告）BNP Paribas Financial Markets SNC 3,054,389株（0.6%）+0.04% |
| 10/30 | （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) |
| 10/30 | （IR情報）15:00 2025年度中間決算説明資料 |
| 10/30 | 1,050 | 1,066 | 1,042 | 1,054 | +0.48% | 3,501,000 | 5300億3824万 | -3.74% |
| 10/30 | （空売り報告）JPM Securities Japan Co Ltd. 2,440,125株（0.48%）-0.03%義務消失 |
| 10/29 | 1,081 | 1,087 | 1,049 | 1,049 | -2.96% | 2,769,600 | 5275億2383万 | -4.38% |
| 10/29 | （空売り報告）JPM Securities Japan Co Ltd. 2,613,625株（0.51%）-0.11% |
| 10/28 | 1,105 | 1,119 | 1,080 | 1,081 | -1.82% | 2,616,800 | 5436億1607万 | -1.73% |
| 10/27 | 1,122 | 1,129 | 1,098 | 1,101 | -0.18% | 1,905,500 | 5536億7372万 | -0.09% |
| 10/24 | 1,100 | 1,117 | 1,099 | 1,103 | +0.27% | 1,192,500 | 5546億7949万 | +0.09% |
| 10/24 | （空売り報告）BNP Paribas Financial Markets SNC 2,833,412株（0.56%）-0.84% |
| 10/24 | （空売り報告）JPM Securities Japan Co Ltd. 3,160,925株（0.62%）再IN |
| 10/24 | （空売り報告）UBS AG 1,715,686株（0.34%）-0.24%義務消失 |
| 10/23 | 1,100 | 1,105 | 1,094 | 1,100 | -0.09% | 1,305,000 | 5531億7084万 | -0.27% |
| 10/22 | 1,089 | 1,106 | 1,088 | 1,101 | +0.36% | 1,710,600 | 5536億7372万 | -0.36% |
| 10/21 | 1,077 | 1,109 | 1,077 | 1,097 | +2.05% | 3,256,900 | 5516億6219万 | -0.9% |
| 10/21 | （空売り報告）UBS AG 2,962,615株（0.58%）-0.09% |
| 10/20 | 1,061 | 1,076 | 1,049 | 1,075 | +2.09% | 4,241,700 | 5405億9877万 | -3.15% |
| 10/17 | （IR情報）13:00 女川原子力発電所2号機における「特定重大事故等対処施設」および「所内常設直流電源設備(3系統目)」に係る工事完了時期の見直しについて |
| 10/17 | 1,128 | 1,143 | 1,037 | 1,053 | -6.98% | 8,891,000 | 5295億3536万 | -5.48% |
| 10/17 | （空売り報告）J.P. MORGAN SECURITIES PLC 615,416株（0.12%）-0.38%義務消失 |
| 10/16 | 1,127 | 1,138 | 1,122 | 1,132 | +0.71% | 1,317,200 | 5692億6308万 | +1.25% |
| 10/16 | （空売り報告）BNP Paribas Financial Markets SNC 7,078,212株（1.4%）+0.02% |
| 10/15 | 1,100 | 1,124 | 1,096 | 1,124 | +3.4% | 1,370,200 | 5652億4002万 | +0.54% |
| 10/14 | 1,086 | 1,113 | 1,084 | 1,087 | -1.72% | 2,184,900 | 5466億3336万 | -2.86% |
| 10/14 | （空売り報告）BNP Paribas Financial Markets SNC 6,957,812株（1.38%）-0.04% |
| 10/10 | 1,125 | 1,127 | 1,101 | 1,106 | -2.38% | 1,440,700 | 5561億8813万 | -1.34% |
| 10/09 | 1,125 | 1,133 | 1,118 | 1,133 | +1.43% | 1,708,200 | 5697億6596万 | +0.98% |
| 10/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,535,216株（0.5%）新規 |
| 10/09 | （空売り報告）UBS AG 3,416,215株（0.67%）-0.08% |
| 10/08 | 1,119 | 1,129 | 1,111 | 1,117 | 0% | 1,658,300 | 5617億1984万 | -0.53% |
| 10/07 | 1,112 | 1,124 | 1,108 | 1,117 | +1.73% | 1,856,900 | 5617億1984万 | -0.62% |
| 10/07 | （空売り報告）BNP Paribas Financial Markets SNC 7,175,812株（1.42%）+0.17% |
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。
