| 2026 |
| 03/06 | 2,534 | 2,571 | 2,515 | 2,567 | +1.3% | 1,387,000 | 9436億1582万 | -0.85% |
| 03/05 | 2,598 | 2,607 | 2,508 | 2,534 | -1.71% | 1,624,900 | 9314億8519万 | -2.31% |
| 03/04 | 2,587 | 2,604 | 2,534 | 2,578 | +1.62% | 2,561,300 | 9476億5936万 | -0.88% |
| 03/03 | （5%ルール）3Dインベストメント・パートナーズ・プライベート・…（18.53%） |
| 03/03 | 2,535 | 2,545 | 2,506 | 2,537 | -0.43% | 1,205,700 | 9325億8797万 | -2.72% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,685,557株（1%）+0.02% |
| 03/02 | 2,535 | 2,577 | 2,521 | 2,548 | -1.05% | 1,382,600 | 9366億3151万 | -2.64% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,619,458株（0.98%）-0.02% |
| 02/27 | 2,579 | 2,609 | 2,552 | 2,575 | +2.39% | 1,589,500 | 9465億5657万 | -1.94% |
| 02/26 | 2,506 | 2,544 | 2,500 | 2,515 | +1.09% | 1,157,500 | 9245億89万 | -4.55% |
| 02/25 | 2,437 | 2,497 | 2,431 | 2,488 | +2.05% | 1,550,400 | 9145億7583万 | -6.04% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,684,329株（1%）+0.15% |
| 02/24 | 2,493 | 2,508 | 2,437 | 2,438 | -3.02% | 2,080,600 | 8961億9609万 | -8.41% |
| 02/20 | 2,543 | 2,544 | 2,510 | 2,514 | -1.18% | 1,176,200 | 9241億3329万 | -6.12% |
| 02/19 | 2,521 | 2,550 | 2,502 | 2,544 | +2.09% | 1,325,000 | 9351億6114万 | -5.46% |
| 02/18 | 2,530 | 2,535 | 2,492 | 2,492 | -1.15% | 2,337,600 | 9160億4621万 | -7.84% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,138,399株（0.85%）+0.21% |
| 02/17 | 2,550 | 2,571 | 2,503 | 2,521 | -2.14% | 2,671,600 | 9267億646万 | -7.11% |
| 02/17 | （空売り報告）Nomura International plc 1,204,464株（0.32%）-0.31%義務消失 |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,356,299株（0.64%）再IN |
| 02/16 | 2,607 | 2,639 | 2,563 | 2,576 | +0.08% | 2,206,200 | 9469億2417万 | -5.47% |
| 02/16 | （空売り報告）Nomura International plc 2,348,483株（0.63%）-0.14% |
| 02/13 | 2,720 | 2,734 | 2,574 | 2,574 | -5.85% | 2,584,000 | 9461億8898万 | -5.89% |
| 02/12 | 2,848 | 2,857 | 2,734 | 2,734 | -4.31% | 2,503,800 | 1兆50億 | -0.36% |
| 02/10 | 2,820 | 2,893 | 2,811 | 2,857 | +2.04% | 2,169,000 | 1兆502億 | +3.85% |
| 02/09 | 2,765 | 2,835 | 2,737 | 2,800 | +3.13% | 3,187,900 | 1兆292億 | +1.74% |
| 02/09 | （空売り報告）Nomura International plc 2,836,541株（0.77%）-0.13% |
| 02/06 | 2,755 | 2,780 | 2,623 | 2,715 | +6.26% | 6,998,000 | 9980億1984万 | -1.42% |
| 02/06 | （空売り報告）Nomura International plc 3,313,125株（0.9%）+0.28% |
| 02/05 | （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) |
| 02/05 | （IR情報）15:30 株主優待制度の導入に関するお知らせ |
| 02/05 | （IR情報）15:30 通期連結業績予想修正に関するお知らせ |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算説明会 |
| 02/05 | 2,546 | 2,582 | 2,503 | 2,555 | +1.19% | 2,257,500 | 9392億468万 | -7.49% |
| 02/05 | （空売り報告）Nomura International plc 2,314,247株（0.62%）+0.11% |
| 02/04 | （5%ルール）3Dインベストメント・パートナーズ・プライベート・…（17.5%） |
| 02/04 | 2,534 | 2,564 | 2,461 | 2,525 | -2.96% | 2,817,200 | 9281億7683万 | -9.04% |
| 02/04 | （空売り報告）Nomura International plc 1,904,200株（0.51%）再IN |
| 02/03 | 2,589 | 2,602 | 2,560 | 2,602 | +0.46% | 1,168,400 | 9564億8163万 | -6.77% |
| 02/02 | 2,624 | 2,630 | 2,558 | 2,590 | -3.14% | 2,043,500 | 9520億7050万 | -7.53% |
| 01/30 | 2,697 | 2,700 | 2,669 | 2,674 | +0.45% | 1,082,200 | 9829億4846万 | -4.91% |
| 01/30 | （空売り報告）Citigroup Global Markets Limited 1,396,280株（0.37%）-0.21%義務消失 |
| 01/29 | 2,660 | 2,694 | 2,643 | 2,662 | -1.19% | 872,100 | 9785億3732万 | -5.54% |
| 01/28 | 2,685 | 2,714 | 2,666 | 2,694 | -1.14% | 928,200 | 9903億35万 | -4.67% |
| 01/27 | 2,753 | 2,760 | 2,724 | 2,725 | -1.02% | 1,013,400 | 1兆16億 | -3.85% |
| 01/26 | 2,752 | 2,766 | 2,717 | 2,753 | -0.47% | 1,191,400 | 1兆119億 | -3% |
| 01/26 | （空売り報告）Citigroup Global Markets Limited 2,167,592株（0.58%）-0.1% |
| 01/23 | 2,778 | 2,830 | 2,765 | 2,766 | +0.55% | 1,116,200 | 1兆167億 | -2.64% |
| 01/22 | 2,798 | 2,815 | 2,751 | 2,751 | -2.03% | 1,090,000 | 1兆112億 | -3.3% |
| 01/21 | 2,826 | 2,860 | 2,797 | 2,808 | -1.47% | 1,472,900 | 1兆322億 | -1.37% |
| 01/20 | 2,830 | 2,870 | 2,815 | 2,850 | +0.92% | 1,032,300 | 1兆476億 | +0.14% |
| 01/19 | 2,811 | 2,855 | 2,811 | 2,824 | -0.53% | 1,075,000 | 1兆380億 | -0.81% |
| 01/16 | 2,816 | 2,848 | 2,799 | 2,839 | -0.32% | 808,400 | 1兆436億 | -0.56% |
| 01/16 | （空売り報告）Citigroup Global Markets Limited 2,522,292株（0.68%）-0.03% |
| 01/15 | 2,886 | 2,907 | 2,848 | 2,848 | -0.52% | 1,085,100 | 1兆469億 | -0.56% |
| 01/14 | 2,754 | 2,889 | 2,751 | 2,863 | +4.07% | 1,659,400 | 1兆524億 | -0.31% |
| 01/14 | （空売り報告）Citigroup Global Markets Limited 2,643,992株（0.71%）-0.31% |
| 01/13 | 2,799 | 2,821 | 2,743 | 2,751 | -1.68% | 1,507,600 | 1兆112億 | -4.41% |
| 01/09 | （5%ルール）アヤル・ファースト・インベストメント・カンパニ…（9.64%）パブリック・インベストメント・ファンド(Public …（0%） |
| 01/09 | 2,798 | 2,904 | 2,763 | 2,798 | -0.89% | 1,428,400 | 1兆285億 | -3.15% |
| 01/09 | （空売り報告）Citigroup Global Markets Limited 3,783,132株（1.02%）+0.06% |
| 01/08 | 2,821 | 2,833 | 2,791 | 2,823 | +0.82% | 843,600 | 1兆377億 | -2.62% |
| 01/07 | 2,853 | 2,866 | 2,778 | 2,800 | -3.55% | 1,576,700 | 1兆292億 | -3.78% |
| 01/06 | 2,870 | 2,921 | 2,870 | 2,903 | +0.83% | 799,800 | 1兆671億 | -0.68% |
| 01/05 | 2,860 | 2,909 | 2,860 | 2,879 | +0.66% | 746,200 | 1兆583億 | -1.71% |
| 2025 |
| 12/30 | 2,896 | 2,910 | 2,860 | 2,860 | -1.28% | 669,200 | 1兆513億 | -2.65% |
| 12/29 | 2,897 | 2,900 | 2,876 | 2,897 | -0.24% | 651,200 | 1兆649億 | -1.7% |
| 12/26 | 2,880 | 2,918 | 2,880 | 2,904 | +0.07% | 577,400 | 1兆674億 | -1.76% |
| 12/25 | 2,891 | 2,903 | 2,872 | 2,902 | +1.47% | 509,500 | 1兆667億 | -2.03% |
| 12/24 | （5%ルール）3Dインベストメント・パートナーズ・プライベート・…（16.48%） |
| 12/24 | 2,862 | 2,879 | 2,842 | 2,860 | -0.24% | 779,900 | 1兆513億 | -3.67% |
| 12/23 | 2,849 | 2,908 | 2,820 | 2,867 | +1.81% | 1,251,600 | 1兆538億 | -3.66% |
| 12/22 | 2,892 | 2,910 | 2,808 | 2,816 | -2.15% | 1,617,100 | 1兆351億 | -5.69% |
| 12/22 | （空売り報告）Citigroup Global Markets Limited 3,549,161株（0.96%）+0.07% |
| 12/19 | 2,863 | 2,890 | 2,827 | 2,878 | +0.17% | 2,184,800 | 1兆579億 | -3.94% |
| 12/19 | （空売り報告）Citigroup Global Markets Limited 3,300,146株（0.89%）+0.13% |
| 12/18 | 2,865 | 2,896 | 2,863 | 2,873 | +1.48% | 1,599,300 | 1兆560億 | -4.36% |
| 12/18 | （空売り報告）Citigroup Global Markets Limited 2,797,546株（0.76%）+0.12% |
| 12/17 | 2,846 | 2,865 | 2,816 | 2,831 | -0.53% | 1,587,100 | 1兆406億 | -6.04% |
| 12/17 | （空売り報告）Citigroup Global Markets Limited 2,357,946株（0.64%）再IN |
| 12/16 | 2,863 | 2,894 | 2,846 | 2,846 | -0.56% | 1,887,100 | 1兆461億 | -5.82% |
| 12/15 | 2,915 | 2,925 | 2,843 | 2,862 | +2.62% | 2,045,000 | 1兆520億 | -5.54% |
| 12/12 | （5%ルール）3Dインベストメント・パートナーズ・プライベート・…（15.4%） |
| 12/12 | 2,802 | 2,825 | 2,775 | 2,789 | -0.04% | 2,112,300 | 1兆252億 | -8.38% |
| 12/11 | 2,826 | 2,859 | 2,766 | 2,790 | -2.69% | 2,886,400 | 1兆255億 | -8.64% |
| 12/10 | 3,000 | 3,018 | 2,852 | 2,867 | -5.29% | 4,097,800 | 1兆538億 | -6.46% |
| 12/09 | 3,106 | 3,132 | 3,015 | 3,027 | -1.46% | 1,392,500 | 1兆1127億 | -1.4% |
| 12/08 | 3,065 | 3,078 | 3,033 | 3,072 | +1.22% | 1,135,300 | 1兆1292億 | +0.1% |
| 12/05 | 3,049 | 3,057 | 3,005 | 3,035 | +0.1% | 952,800 | 1兆1156億 | -0.95% |
| 12/04 | 3,005 | 3,046 | 3,003 | 3,032 | +0.43% | 472,500 | 1兆1145億 | -1.01% |
| 12/03 | 3,036 | 3,051 | 3,018 | 3,019 | -1.05% | 753,400 | 1兆1097億 | -1.44% |
| 12/02 | 3,071 | 3,094 | 3,049 | 3,051 | -0.97% | 695,600 | 1兆1215億 | -0.46% |
| 12/01 | 3,115 | 3,120 | 3,061 | 3,081 | -1.31% | 740,600 | 1兆1325億 | +0.46% |
| 11/28 | 3,093 | 3,160 | 3,087 | 3,122 | +1.76% | 656,900 | 1兆1476億 | +1.73% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,826,593株（0.49%）-0.01%義務消失 |
| 11/27 | 3,081 | 3,106 | 3,068 | 3,068 | -0.97% | 589,600 | 1兆1277億 | -0.03% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,867,544株（0.5%）再IN |
| 11/26 | 3,052 | 3,116 | 3,051 | 3,098 | +0.65% | 622,100 | 1兆1388億 | +0.81% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,834,444株（0.49%）-0.01%義務消失 |
| 11/25 | 3,150 | 3,159 | 3,078 | 3,078 | -1.79% | 574,400 | 1兆1314億 | +0.13% |
| 11/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.91%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（3.05%）野村證券（0%） |
| 11/21 | 3,061 | 3,134 | 3,055 | 3,134 | +2.35% | 862,900 | 1兆1520億 | +1.95% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,858,862株（0.5%）再IN |
| 11/20 | 3,094 | 3,106 | 3,043 | 3,062 | -0.39% | 538,300 | 1兆1255億 | -0.29% |
| 11/19 | 3,050 | 3,116 | 3,026 | 3,074 | +1.25% | 852,100 | 1兆1299億 | 0% |
| 11/18 | 3,107 | 3,110 | 3,036 | 3,036 | -2.63% | 780,800 | 1兆1160億 | -1.24% |
| 11/17 | 3,053 | 3,118 | 3,050 | 3,118 | +1.66% | 736,500 | 1兆1461億 | +1.33% |
| 11/14 | 3,063 | 3,103 | 3,050 | 3,067 | -0.42% | 573,400 | 1兆1274億 | -0.45% |
| 11/13 | 3,062 | 3,080 | 3,049 | 3,080 | +0.13% | 655,800 | 1兆1321億 | -0.19% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,777,435株（0.48%）-0.02%義務消失 |
| 11/12 | 3,047 | 3,088 | 3,026 | 3,076 | +0.69% | 742,000 | 1兆1307億 | -0.58% |
| 11/11 | 3,090 | 3,090 | 3,006 | 3,055 | -0.39% | 978,900 | 1兆1230億 | -1.58% |
| 11/10 | 3,185 | 3,185 | 3,021 | 3,067 | -4.57% | 1,777,700 | 1兆1274億 | -1.48% |
| 11/07 | 3,161 | 3,245 | 3,107 | 3,214 | +6.35% | 2,502,400 | 1兆1814億 | +3.05% |
| 11/06 | （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) |
| 11/06 | （IR情報）15:30 中期経営計画進捗報告(2025年3月期～2027年3月期 |
| 11/06 | （IR情報）15:30 2026年3月期第2四半期決算説明会 |
| 11/06 | （IR情報）15:30 特別損失の計上及び通期連結業績予想修正に関するお知らせ |
| 11/06 | 3,043 | 3,083 | 3,002 | 3,022 | -1.76% | 1,575,000 | 1兆1108億 | -3.17% |
| 11/05 | 3,000 | 3,089 | 2,985 | 3,076 | +2.7% | 1,432,400 | 1兆1307億 | -1.66% |
| 11/04 | 3,050 | 3,078 | 2,974 | 2,995 | +0.3% | 1,255,000 | 1兆1009億 | -4.34% |
| 11/04 | （空売り報告）Citigroup Global Markets Limited 1,288,651株（0.35%）-0.16%義務消失 |
| 10/31 | 2,996 | 3,035 | 2,969 | 2,986 | +0.95% | 1,714,200 | 1兆976億 | -4.87% |
| 10/31 | （空売り報告）Citigroup Global Markets Limited 1,894,951株（0.51%）-0.1% |
| 10/30 | 2,973 | 3,004 | 2,945 | 2,958 | -1.56% | 4,342,200 | 1兆873億 | -6.01% |
| 10/30 | （空売り報告）Citigroup Global Markets Limited 2,257,651株（0.61%）再IN |
| 10/29 | 3,015 | 3,051 | 2,998 | 3,005 | -0.86% | 1,054,900 | 1兆1046億 | -4.84% |
| 10/28 | 3,069 | 3,076 | 3,031 | 3,031 | -1.46% | 994,000 | 1兆1141億 | -4.29% |
| 10/27 | 3,113 | 3,137 | 3,074 | 3,076 | -1.03% | 880,500 | 1兆1307億 | -3.18% |
| 10/24 | 3,103 | 3,150 | 3,103 | 3,108 | -0.13% | 649,100 | 1兆1424億 | -2.54% |
| 10/23 | 3,112 | 3,130 | 3,090 | 3,112 | -0.38% | 669,300 | 1兆1439億 | -2.81% |
| 10/22 | 3,155 | 3,211 | 3,121 | 3,124 | -1.45% | 829,800 | 1兆1483億 | -2.74% |
| 10/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.73%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（2.77%）野村證券（1.58%） |
| 10/21 | 3,142 | 3,191 | 3,108 | 3,170 | +1.41% | 566,200 | 1兆1652億 | -1.58% |
| 10/20 | 3,115 | 3,157 | 3,104 | 3,126 | +1.66% | 682,900 | 1兆1491億 | -3.16% |
| 10/17 | 3,080 | 3,089 | 3,033 | 3,075 | +0.07% | 747,300 | 1兆1303億 | -5% |
| 10/16 | 3,124 | 3,130 | 3,073 | 3,073 | -1.35% | 612,700 | 1兆1296億 | -5.36% |
| 10/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,846,513株（0.5%）再IN |
| 10/15 | 3,093 | 3,150 | 3,092 | 3,115 | +1.37% | 672,000 | 1兆1450億 | -4.39% |
| 10/14 | 3,073 | 3,125 | 3,041 | 3,073 | -1.73% | 1,135,000 | 1兆1296億 | -5.94% |
| 10/10 | 3,188 | 3,205 | 3,122 | 3,127 | -2.8% | 1,220,000 | 1兆1494億 | -4.61% |
| 10/09 | 3,202 | 3,228 | 3,175 | 3,217 | +0.53% | 807,500 | 1兆1825億 | -2.13% |
| 10/08 | 3,291 | 3,340 | 3,200 | 3,200 | -2.41% | 828,900 | 1兆1763億 | -2.79% |
| 10/07 | 3,307 | 3,323 | 3,241 | 3,279 | -0.97% | 663,900 | 1兆2053億 | -0.64% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,703,369株（0.46%）-0.12%義務消失 |
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。
