| 2026 |
| 03/06 | 1,558 | 1,568 | 1,539 | 1,568 | -0.25% | 186,400 | 759億2894万 | +0.97% |
| 03/05 | 1,555 | 1,591 | 1,545 | 1,572 | +4.66% | 383,800 | 761億2263万 | +1.22% |
| 03/04 | 1,530 | 1,535 | 1,463 | 1,502 | -3.72% | 642,100 | 727億3295万 | -3.35% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 347,543株（0.71%）再IN |
| 03/03 | 1,603 | 1,603 | 1,555 | 1,560 | -2.62% | 396,300 | 755億4155万 | +0.19% |
| 03/02 | 1,586 | 1,613 | 1,563 | 1,602 | -1.48% | 405,700 | 775億7536万 | +2.76% |
| 02/27 | 1,595 | 1,630 | 1,591 | 1,626 | +3.5% | 790,900 | 787億3753万 | +4.3% |
| 02/26 | 1,555 | 1,578 | 1,550 | 1,571 | +0.83% | 306,400 | 760億7421万 | +0.77% |
| 02/25 | 1,535 | 1,558 | 1,531 | 1,558 | +1.43% | 289,100 | 754億4470万 | -0.19% |
| 02/24 | 1,544 | 1,548 | 1,522 | 1,536 | -1.6% | 269,900 | 743億7937万 | -1.79% |
| 02/20 | 1,569 | 1,579 | 1,547 | 1,561 | -0.57% | 307,600 | 755億8997万 | -0.51% |
| 02/19 | 1,562 | 1,570 | 1,545 | 1,570 | +0.71% | 267,300 | 760億2579万 | -0.19% |
| 02/18 | 1,545 | 1,563 | 1,545 | 1,559 | +0.58% | 270,100 | 754億9312万 | -1.08% |
| 02/17 | 1,541 | 1,555 | 1,536 | 1,550 | -0.45% | 193,700 | 750億5731万 | -1.9% |
| 02/16 | 1,544 | 1,557 | 1,528 | 1,557 | +1.76% | 260,100 | 753億9627万 | -1.58% |
| 02/13 | 1,559 | 1,569 | 1,526 | 1,530 | -2.67% | 295,000 | 740億8882万 | -3.47% |
| 02/12 | 1,559 | 1,576 | 1,554 | 1,572 | -0.06% | 273,100 | 761億2263万 | -1.07% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 236,542株（0.48%）-0.08%義務消失 |
| 02/10 | 1,545 | 1,573 | 1,543 | 1,573 | +2.21% | 446,100 | 761億7106万 | -1.01% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 274,942株（0.56%）-0.13% |
| 02/09 | 1,550 | 1,551 | 1,522 | 1,539 | 0% | 350,400 | 745億2464万 | -3.15% |
| 02/06 | 1,556 | 1,562 | 1,532 | 1,539 | -0.77% | 281,200 | 745億2464万 | -3.27% |
| 02/05 | 1,536 | 1,560 | 1,531 | 1,551 | +1.51% | 360,900 | 751億573万 | -2.64% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 335,442株（0.69%）-0.06% |
| 02/04 | 1,518 | 1,535 | 1,511 | 1,528 | 0% | 282,000 | 739億9198万 | -4.14% |
| 02/03 | 1,524 | 1,534 | 1,518 | 1,528 | +0.79% | 302,100 | 739億9198万 | -4.2% |
| 02/02 | 1,538 | 1,546 | 1,510 | 1,516 | -0.85% | 380,100 | 734億1089万 | -5.01% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 363,542株（0.75%）-0.08% |
| 01/30 | 1,522 | 1,534 | 1,515 | 1,529 | +0.39% | 356,700 | 740億4040万 | -4.32% |
| 01/30 | （空売り報告）Nomura International plc 696株（0%）-0.5%義務消失 |
| 01/29 | 1,523 | 1,532 | 1,496 | 1,523 | -3.24% | 890,400 | 737億4986万 | -4.75% |
| 01/29 | （空売り報告）Nomura International plc 245,847株（0.5%）新規 |
| 01/28 | 1,577 | 1,586 | 1,564 | 1,574 | -0.76% | 1,059,300 | 762億1948万 | -1.69% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 403,142株（0.83%）+0.13% |
| 01/27 | 1,576 | 1,592 | 1,567 | 1,586 | +0.25% | 459,200 | 768億57万 | -0.88% |
| 01/26 | 1,608 | 1,608 | 1,579 | 1,582 | -1.98% | 798,000 | 766億688万 | -0.94% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 92,045株（0.19%）-0.34%義務消失 |
| 01/23 | 1,619 | 1,623 | 1,606 | 1,614 | 0% | 391,200 | 781億5645万 | +1.19% |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 339,642株（0.7%）+0.1% |
| 01/22 | 1,605 | 1,621 | 1,600 | 1,614 | +0.56% | 380,000 | 781億5645万 | +1.38% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 257,745株（0.53%）再IN |
| 01/21 | 1,600 | 1,616 | 1,595 | 1,605 | -0.93% | 411,800 | 777億2063万 | +1.33% |
| 01/20 | 1,639 | 1,640 | 1,616 | 1,620 | -1.22% | 407,300 | 784億4699万 | +2.86% |
| 01/19 | 1,666 | 1,667 | 1,636 | 1,640 | -1.5% | 554,000 | 794億1547万 | +4.66% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 291,542株（0.6%）+0.08% |
| 01/16 | 1,666 | 1,668 | 1,640 | 1,665 | +0.06% | 540,700 | 806億2607万 | +6.87% |
| 01/15 | 1,660 | 1,671 | 1,648 | 1,664 | +0.6% | 346,200 | 805億7765万 | +7.49% |
| 01/14 | 1,650 | 1,669 | 1,643 | 1,654 | +0.73% | 487,400 | 800億9341万 | +7.61% |
| 01/13 | 1,640 | 1,650 | 1,624 | 1,642 | +1.73% | 492,900 | 795億1232万 | +7.53% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 255,842株（0.52%）再IN |
| 01/09 | 1,632 | 1,639 | 1,607 | 1,614 | -0.74% | 439,800 | 781億5645万 | +6.39% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 227,142株（0.46%）-0.07%義務消失 |
| 01/08 | 1,630 | 1,642 | 1,620 | 1,626 | +0.62% | 391,200 | 787億3753万 | +7.82% |
| 01/07 | 1,596 | 1,640 | 1,591 | 1,616 | +1.64% | 459,800 | 782億5329万 | +7.88% |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 257,334株（0.53%）再IN |
| 01/06 | 1,570 | 1,597 | 1,570 | 1,590 | +1.47% | 336,900 | 769億9427万 | +6.78% |
| 01/05 | 1,580 | 1,586 | 1,563 | 1,567 | -0.63% | 486,900 | 758億8051万 | +5.81% |
| 2025 |
| 12/30 | 1,600 | 1,605 | 1,577 | 1,577 | -1.25% | 361,200 | 763億6475万 | +7.06% |
| 12/29 | 1,592 | 1,609 | 1,588 | 1,597 | +1.2% | 350,400 | 773億3324万 | +9.16% |
| 12/26 | 1,570 | 1,585 | 1,567 | 1,578 | +1.15% | 213,200 | 764億1318万 | +8.6% |
| 12/25 | 1,555 | 1,571 | 1,553 | 1,560 | +0.52% | 192,900 | 755億4155万 | +8.11% |
| 12/24 | 1,571 | 1,578 | 1,552 | 1,552 | -0.89% | 216,800 | 751億5415万 | +8.3% |
| 12/23 | 1,555 | 1,579 | 1,551 | 1,566 | +0.38% | 217,700 | 758億3209万 | +9.97% |
| 12/22 | 1,569 | 1,574 | 1,549 | 1,560 | +0.19% | 270,900 | 755億4155万 | +10.33% |
| 12/19 | （IR情報）15:30 組織変更および人事異動に関するお知らせ |
| 12/19 | 1,548 | 1,579 | 1,544 | 1,557 | +0.06% | 412,700 | 753億9627万 | +10.82% |
| 12/18 | 1,529 | 1,557 | 1,518 | 1,556 | +2.57% | 379,600 | 753億4785万 | +11.38% |
| 12/17 | 1,537 | 1,539 | 1,505 | 1,517 | +0.07% | 351,700 | 734億5931万 | +9.29% |
| 12/16 | 1,560 | 1,569 | 1,513 | 1,516 | -1.3% | 654,900 | 734億1089万 | +9.78% |
| 12/15 | 1,505 | 1,549 | 1,463 | 1,536 | +8.55% | 1,735,000 | 743億7937万 | +11.79% |
| 12/12 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/12 | （IR情報）15:30 2026年1月期第3四半期決算説明資料 |
| 12/12 | （IR情報）15:30 2026年1月期通期連結業績予想および配当予想の修正に関するお知らせ |
| 12/12 | 1,406 | 1,416 | 1,398 | 1,415 | +1.73% | 411,400 | 685億2006万 | +3.59% |
| 12/11 | 1,435 | 1,437 | 1,387 | 1,391 | -2.73% | 427,200 | 673億5788万 | +2.05% |
| 12/10 | 1,409 | 1,439 | 1,409 | 1,430 | +1.71% | 285,600 | 692億4642万 | +5.15% |
| 12/09 | 1,419 | 1,424 | 1,404 | 1,406 | -0.64% | 209,000 | 680億8424万 | +3.61% |
| 12/08 | 1,403 | 1,420 | 1,402 | 1,415 | +1.73% | 266,700 | 685億2006万 | +4.51% |
| 12/05 | 1,403 | 1,408 | 1,384 | 1,391 | -0.71% | 233,800 | 673億5788万 | +3.04% |
| 12/04 | 1,400 | 1,406 | 1,394 | 1,401 | -0.14% | 257,500 | 678億4212万 | +4.01% |
| 12/03 | 1,377 | 1,409 | 1,366 | 1,403 | +1.96% | 331,300 | 679億3897万 | +4.31% |
| 12/02 | 1,374 | 1,377 | 1,361 | 1,376 | +0.15% | 223,400 | 666億3152万 | +2.3% |
| 12/01 | 1,400 | 1,403 | 1,365 | 1,374 | -1.29% | 407,600 | 665億3467万 | +2.23% |
| 11/28 | 1,393 | 1,398 | 1,384 | 1,392 | +0.29% | 225,600 | 674億630万 | +3.57% |
| 11/27 | 1,365 | 1,391 | 1,359 | 1,388 | +1.83% | 344,900 | 672億1261万 | +3.27% |
| 11/26 | 1,350 | 1,364 | 1,350 | 1,363 | +1.41% | 351,700 | 660億200万 | +1.41% |
| 11/25 | 1,350 | 1,350 | 1,327 | 1,344 | -0.44% | 233,900 | 650億8195万 | 0% |
| 11/21 | 1,321 | 1,350 | 1,321 | 1,350 | +1.81% | 261,300 | 653億7249万 | +0.45% |
| 11/20 | 1,316 | 1,331 | 1,312 | 1,326 | +1.22% | 207,100 | 642億1031万 | -1.41% |
| 11/19 | 1,313 | 1,321 | 1,300 | 1,310 | -0.68% | 404,600 | 634億3553万 | -2.6% |
| 11/18 | 1,321 | 1,327 | 1,308 | 1,319 | -0.53% | 267,200 | 638億7134万 | -2.01% |
| 11/17 | 1,322 | 1,329 | 1,313 | 1,326 | +0.23% | 278,700 | 642億1031万 | -1.56% |
| 11/14 | 1,335 | 1,341 | 1,322 | 1,323 | -1.85% | 245,600 | 640億6504万 | -1.93% |
| 11/13 | 1,352 | 1,355 | 1,346 | 1,348 | 0% | 136,100 | 652億7564万 | -0.15% |
| 11/12 | 1,333 | 1,350 | 1,327 | 1,348 | +1.13% | 195,200 | 652億7564万 | -0.15% |
| 11/11 | 1,347 | 1,347 | 1,322 | 1,333 | -0.74% | 177,200 | 645億4928万 | -1.33% |
| 11/10 | 1,340 | 1,343 | 1,333 | 1,343 | +0.75% | 164,300 | 650億3352万 | -0.59% |
| 11/07 | 1,329 | 1,340 | 1,323 | 1,333 | +0.08% | 192,100 | 645億4928万 | -1.33% |
| 11/06 | 1,331 | 1,337 | 1,325 | 1,332 | +0.15% | 138,500 | 645億86万 | -1.55% |
| 11/05 | 1,330 | 1,335 | 1,309 | 1,330 | -1.12% | 308,000 | 644億401万 | -1.92% |
| 11/04 | 1,331 | 1,348 | 1,321 | 1,345 | +1.05% | 298,900 | 651億3037万 | -1.1% |
| 10/31 | 1,333 | 1,333 | 1,322 | 1,331 | -0.15% | 148,500 | 644億5243万 | -2.42% |
| 10/30 | 1,330 | 1,336 | 1,319 | 1,333 | +1.37% | 189,200 | 645億4928万 | -2.49% |
| 10/29 | 1,347 | 1,350 | 1,315 | 1,315 | -2.3% | 246,300 | 636億7765万 | -4.01% |
| 10/28 | 1,387 | 1,387 | 1,346 | 1,346 | -2.96% | 327,800 | 651億7879万 | -2.04% |
| 10/27 | 1,375 | 1,387 | 1,372 | 1,387 | +1.39% | 200,300 | 671億6418万 | +0.73% |
| 10/24 | 1,380 | 1,380 | 1,367 | 1,368 | -0.58% | 177,700 | 662億4412万 | -0.73% |
| 10/23 | 1,380 | 1,387 | 1,369 | 1,376 | -0.79% | 156,000 | 666億3152万 | -0.29% |
| 10/22 | 1,374 | 1,387 | 1,372 | 1,387 | +1.09% | 248,100 | 671億6418万 | +0.36% |
| 10/21 | 1,366 | 1,379 | 1,365 | 1,372 | +0.15% | 146,500 | 664億3782万 | -0.94% |
| 10/20 | 1,370 | 1,377 | 1,363 | 1,370 | +0.88% | 233,200 | 663億4097万 | -1.37% |
| 10/17 | 1,354 | 1,358 | 1,347 | 1,358 | +0.22% | 128,200 | 657億5988万 | -2.58% |
| 10/16 | 1,355 | 1,362 | 1,351 | 1,355 | +0.67% | 150,000 | 656億1461万 | -3.15% |
| 10/15 | 1,340 | 1,353 | 1,334 | 1,346 | +1.28% | 173,700 | 651億7879万 | -4.06% |
| 10/14 | 1,320 | 1,342 | 1,316 | 1,329 | -0.52% | 253,200 | 643億5559万 | -5.61% |
| 10/10 | 1,369 | 1,369 | 1,336 | 1,336 | -2.41% | 392,100 | 646億9455万 | -5.45% |
| 10/09 | 1,361 | 1,377 | 1,359 | 1,369 | +0.81% | 341,200 | 662億9255万 | -3.32% |
| 10/08 | 1,357 | 1,374 | 1,355 | 1,358 | +0.07% | 216,700 | 657億5988万 | -4.16% |
| 10/07 | 1,364 | 1,365 | 1,345 | 1,357 | -0.59% | 287,900 | 657億1146万 | -4.37% |
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。
