| 2026 |
| 03/09 | 1,818 | 1,846 | 1,813 | 1,837 | -0.86% | 131,100 | 556億6437万 | -4.17% |
| 03/06 | 1,839 | 1,854 | 1,812 | 1,853 | +1.04% | 125,800 | 561億4920万 | -3.49% |
| 03/05 | 1,850 | 1,864 | 1,833 | 1,834 | +0.94% | 104,000 | 555億7347万 | -4.58% |
| 03/04 | 1,821 | 1,829 | 1,800 | 1,817 | -0.66% | 151,700 | 550億5834万 | -5.61% |
| 03/03 | 1,858 | 1,858 | 1,828 | 1,829 | -2.09% | 172,400 | 554億2196万 | -5.23% |
| 03/02 | （IR情報）15:00 人事異動に関するお知らせ |
| 03/02 | 1,886 | 1,891 | 1,867 | 1,868 | -1.63% | 200,300 | 566億373万 | -3.41% |
| 02/27 | 1,918 | 1,919 | 1,893 | 1,899 | -0.37% | 107,300 | 575億4308万 | -1.91% |
| 02/26 | 1,913 | 1,925 | 1,902 | 1,906 | -0.57% | 90,800 | 577億5520万 | -1.6% |
| 02/25 | 1,916 | 1,918 | 1,897 | 1,917 | +0.74% | 99,400 | 580億8851万 | -1.03% |
| 02/24 | 1,881 | 1,915 | 1,872 | 1,903 | +1.17% | 181,400 | 576億6429万 | -1.76% |
| 02/20 | 1,921 | 1,924 | 1,880 | 1,881 | -2.23% | 169,500 | 569億9765万 | -2.94% |
| 02/19 | 1,927 | 1,948 | 1,918 | 1,924 | -0.16% | 169,200 | 583億63万 | -0.82% |
| 02/18 | 1,925 | 1,939 | 1,915 | 1,927 | +0.94% | 71,000 | 583億9153万 | -0.62% |
| 02/17 | 1,938 | 1,941 | 1,909 | 1,909 | -1.5% | 103,400 | 578億4610万 | -1.45% |
| 02/16 | 1,939 | 1,946 | 1,921 | 1,938 | +0.1% | 114,400 | 587億2485万 | +0.1% |
| 02/13 | 1,964 | 1,996 | 1,927 | 1,936 | -3.87% | 226,400 | 586億6425万 | +0.1% |
| 02/12 | （IR情報）14:50 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 2,044 | 2,067 | 2,010 | 2,014 | -0.49% | 167,200 | 610億2779万 | +4.19% |
| 02/10 | 1,999 | 2,040 | 1,999 | 2,024 | +1.61% | 96,500 | 613億3081万 | +4.98% |
| 02/09 | 1,998 | 1,999 | 1,979 | 1,992 | +0.91% | 117,500 | 603億6115万 | +3.64% |
| 02/06 | 1,980 | 1,991 | 1,964 | 1,974 | -0.3% | 86,000 | 598億1572万 | +2.92% |
| 02/05 | 1,959 | 1,991 | 1,955 | 1,980 | +1.28% | 105,300 | 599億9753万 | +3.45% |
| 02/04 | 1,939 | 1,958 | 1,935 | 1,955 | +0.77% | 69,600 | 592億3998万 | +2.36% |
| 02/03 | 1,947 | 1,950 | 1,936 | 1,940 | +0.31% | 70,900 | 587億8546万 | +1.73% |
| 02/02 | 1,939 | 1,953 | 1,934 | 1,934 | +0.21% | 125,700 | 586億365万 | +1.58% |
| 01/30 | 1,928 | 1,932 | 1,915 | 1,930 | +0.78% | 64,800 | 584億8244万 | +1.47% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 121,130株（0.39%）-0.16%義務消失 |
| 01/29 | 1,894 | 1,919 | 1,880 | 1,915 | +1.11% | 105,700 | 580億2791万 | +0.79% |
| 01/28 | 1,922 | 1,922 | 1,894 | 1,894 | -1.61% | 94,700 | 573億9157万 | -0.26% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 167,330株（0.55%）再IN |
| 01/27 | 1,931 | 1,931 | 1,915 | 1,925 | -0.26% | 57,200 | 583億3093万 | +1.42% |
| 01/26 | 1,930 | 1,942 | 1,926 | 1,930 | -0.16% | 60,500 | 584億8244万 | +1.85% |
| 01/23 | 1,931 | 1,947 | 1,931 | 1,933 | +0.47% | 58,200 | 585億7334万 | +2.06% |
| 01/22 | 1,914 | 1,935 | 1,912 | 1,924 | +0.68% | 67,600 | 583億63万 | +1.69% |
| 01/21 | 1,914 | 1,926 | 1,909 | 1,911 | -0.73% | 60,200 | 579億670万 | +1.11% |
| 01/20 | 1,917 | 1,930 | 1,914 | 1,925 | +0.63% | 54,100 | 583億3093万 | +1.96% |
| 01/19 | 1,935 | 1,938 | 1,913 | 1,913 | -0.88% | 72,700 | 579億6731万 | +1.43% |
| 01/16 | 1,916 | 1,930 | 1,908 | 1,930 | +0.63% | 62,800 | 584億8244万 | +2.5% |
| 01/15 | 1,900 | 1,920 | 1,900 | 1,918 | +1.37% | 74,400 | 581億1882万 | +2.02% |
| 01/14 | 1,880 | 1,898 | 1,875 | 1,892 | +0.64% | 64,000 | 573億3097万 | +0.85% |
| 01/13 | 1,915 | 1,915 | 1,880 | 1,880 | -1.1% | 103,400 | 569億6735万 | +0.37% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 142,991株（0.47%）-0.19%義務消失 |
| 01/09 | 1,904 | 1,912 | 1,894 | 1,901 | +0.69% | 50,400 | 576億369万 | +1.66% |
| 01/08 | 1,893 | 1,908 | 1,884 | 1,888 | -0.26% | 56,200 | 572億976万 | +1.07% |
| 01/07 | 1,891 | 1,918 | 1,888 | 1,893 | -0.21% | 64,400 | 573億6127万 | +1.45% |
| 01/06 | 1,890 | 1,903 | 1,878 | 1,897 | +1.01% | 43,100 | 574億8248万 | +1.72% |
| 01/05 | 1,891 | 1,898 | 1,875 | 1,878 | -1.05% | 76,200 | 569億675万 | +0.81% |
| 2025 |
| 12/30 | 1,877 | 1,904 | 1,876 | 1,898 | +1.12% | 55,900 | 575億1278万 | +1.99% |
| 12/29 | 1,874 | 1,884 | 1,866 | 1,877 | +0.11% | 82,000 | 568億7644万 | +1.02% |
| 12/26 | 1,875 | 1,884 | 1,870 | 1,875 | +0.43% | 50,100 | 568億1584万 | +1.02% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 202,546株（0.66%）+0.1% |
| 12/25 | 1,868 | 1,878 | 1,862 | 1,867 | -0.16% | 33,500 | 565億7343万 | +0.81% |
| 12/24 | 1,885 | 1,886 | 1,869 | 1,870 | -0.43% | 37,500 | 566億6433万 | +1.19% |
| 12/23 | 1,871 | 1,885 | 1,869 | 1,878 | 0% | 36,300 | 569億675万 | +1.95% |
| 12/22 | 1,892 | 1,899 | 1,870 | 1,878 | -0.69% | 45,300 | 569億675万 | +2.29% |
| 12/19 | 1,872 | 1,892 | 1,870 | 1,891 | +0.37% | 37,000 | 573億67万 | +3.33% |
| 12/18 | 1,852 | 1,894 | 1,851 | 1,884 | +1.56% | 59,300 | 570億8856万 | +3.23% |
| 12/17 | 1,878 | 1,888 | 1,850 | 1,855 | -1.75% | 33,200 | 562億980万 | +1.98% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 169,746株（0.56%）-0.14% |
| 12/16 | 1,905 | 1,905 | 1,879 | 1,888 | -0.63% | 43,500 | 572億976万 | +4.08% |
| 12/15 | 1,889 | 1,903 | 1,884 | 1,900 | +1.44% | 75,500 | 575億7338万 | +5.09% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 214,846株（0.7%）+0.12% |
| 12/12 | 1,876 | 1,885 | 1,862 | 1,873 | +0.75% | 57,500 | 567億5524万 | +4% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 178,546株（0.58%）-0.04% |
| 12/11 | 1,874 | 1,877 | 1,857 | 1,859 | -0.38% | 54,900 | 563億3101万 | +3.57% |
| 12/10 | 1,847 | 1,872 | 1,847 | 1,866 | +1.08% | 39,400 | 565億4312万 | +4.3% |
| 12/09 | 1,837 | 1,849 | 1,829 | 1,846 | 0% | 32,200 | 559億3709万 | +3.65% |
| 12/08 | 1,822 | 1,849 | 1,821 | 1,846 | +1.15% | 34,300 | 559億3709万 | +4.06% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 190,693株（0.62%）-0.17% |
| 12/05 | 1,819 | 1,835 | 1,813 | 1,825 | +0.11% | 34,500 | 553億75万 | +3.28% |
| 12/04 | 1,801 | 1,826 | 1,801 | 1,823 | +1% | 41,300 | 552億4015万 | +3.58% |
| 12/03 | 1,833 | 1,834 | 1,805 | 1,805 | -1.58% | 44,200 | 546億9472万 | +2.85% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 241,693株（0.79%）-0.01% |
| 12/02 | 1,842 | 1,846 | 1,823 | 1,834 | -0.86% | 41,000 | 555億7347万 | +4.68% |
| 12/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 242,993株（0.8%）+0.11% |
| 12/01 | 1,855 | 1,867 | 1,839 | 1,850 | -0.16% | 51,400 | 560億5830万 | +5.9% |
| 11/28 | 1,850 | 1,865 | 1,844 | 1,853 | +0.16% | 43,300 | 561億4920万 | +6.31% |
| 11/27 | 1,850 | 1,858 | 1,847 | 1,850 | +0.22% | 36,900 | 560億5830万 | +6.38% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 212,093株（0.69%）-0.01% |
| 11/26 | 1,833 | 1,846 | 1,825 | 1,846 | +1.65% | 63,700 | 559億3709万 | +6.46% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 213,393株（0.7%）+0.01% |
| 11/25 | 1,818 | 1,830 | 1,808 | 1,816 | -0.22% | 59,900 | 550億2803万 | +4.97% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 210,593株（0.69%）-0.02% |
| 11/21 | 1,785 | 1,820 | 1,785 | 1,820 | +2.42% | 75,200 | 551億4924万 | +5.32% |
| 11/20 | 1,767 | 1,785 | 1,757 | 1,777 | +0.4% | 63,000 | 538億4627万 | +2.95% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 216,193株（0.71%）-0.09% |
| 11/19 | 1,729 | 1,775 | 1,727 | 1,770 | +2.55% | 83,400 | 536億3415万 | +2.55% |
| 11/18 | 1,710 | 1,729 | 1,710 | 1,726 | +0.7% | 51,400 | 523億87万 | -0.06% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 244,893株（0.8%）+0.13% |
| 11/17 | 1,720 | 1,726 | 1,702 | 1,714 | -0.81% | 76,700 | 519億3725万 | -0.75% |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 205,993株（0.67%）-0.08% |
| 11/14 | 1,714 | 1,746 | 1,695 | 1,728 | -1.87% | 105,300 | 523億6148万 | -0.06% |
| 11/13 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算参考資料 |
| 11/13 | （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) |
| 11/13 | 1,750 | 1,790 | 1,735 | 1,761 | +1.67% | 94,000 | 533億6144万 | +1.73% |
| 11/12 | 1,731 | 1,754 | 1,731 | 1,732 | -0.12% | 50,200 | 524億8268万 | 0% |
| 11/11 | 1,752 | 1,752 | 1,724 | 1,734 | -0.74% | 53,300 | 525億4329万 | 0% |
| 11/10 | 1,747 | 1,747 | 1,730 | 1,747 | +0.98% | 52,500 | 529億3721万 | +0.58% |
| 11/07 | 1,699 | 1,730 | 1,699 | 1,730 | +1.17% | 74,800 | 524億2208万 | -0.52% |
| 11/06 | 1,719 | 1,720 | 1,696 | 1,710 | -0.23% | 66,200 | 518億1605万 | -1.84% |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 228,993株（0.75%）+0.08% |
| 11/05 | 1,683 | 1,716 | 1,676 | 1,714 | +2.7% | 118,700 | 519億3725万 | -1.89% |
| 11/04 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 11/04 | 1,670 | 1,734 | 1,655 | 1,669 | -0.06% | 213,500 | 505億7367万 | -4.9% |
| 10/31 | 1,662 | 1,678 | 1,662 | 1,670 | +0.54% | 61,800 | 506億397万 | -5.49% |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 203,193株（0.67%）-0.1% |
| 10/30 | 1,655 | 1,668 | 1,651 | 1,661 | +0.54% | 95,500 | 503億3126万 | -6.48% |
| 10/29 | 1,690 | 1,692 | 1,652 | 1,652 | -2.82% | 125,200 | 500億5854万 | -7.45% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 235,938株（0.77%）+0.16% |
| 10/28 | 1,720 | 1,720 | 1,689 | 1,700 | -1.51% | 141,400 | 515億1303万 | -5.24% |
| 10/27 | 1,730 | 1,737 | 1,722 | 1,726 | +0.58% | 59,300 | 523億87万 | -4.16% |
| 10/24 | 1,745 | 1,751 | 1,715 | 1,716 | -1.66% | 85,100 | 519億9786万 | -4.98% |
| 10/23 | 1,753 | 1,763 | 1,745 | 1,745 | -0.46% | 35,200 | 528億7661万 | -3.64% |
| 10/22 | 1,742 | 1,758 | 1,742 | 1,753 | +0.52% | 32,400 | 531億1902万 | -3.42% |
| 10/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 185,338株（0.61%）+0.11% |
| 10/21 | 1,744 | 1,760 | 1,737 | 1,744 | +0.06% | 51,100 | 528億4631万 | -4.12% |
| 10/20 | 1,775 | 1,775 | 1,743 | 1,743 | -1.08% | 51,500 | 528億1600万 | -4.44% |
| 10/17 | 1,760 | 1,768 | 1,755 | 1,762 | -0.28% | 35,400 | 533億9174万 | -3.66% |
| 10/16 | 1,776 | 1,786 | 1,761 | 1,767 | -1.12% | 44,600 | 535億4325万 | -3.65% |
| 10/15 | 1,795 | 1,796 | 1,772 | 1,787 | +0.56% | 54,100 | 541億4928万 | -2.83% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 154,338株（0.5%）新規 |
| 10/14 | 1,740 | 1,778 | 1,736 | 1,777 | +2.01% | 91,600 | 538億4627万 | -3.58% |
| 10/10 | 1,740 | 1,746 | 1,733 | 1,742 | -0.57% | 70,600 | 527億8570万 | -5.79% |
| 10/09 | 1,774 | 1,775 | 1,743 | 1,752 | -1.3% | 77,200 | 530億8872万 | -5.55% |
| 10/08 | 1,788 | 1,797 | 1,775 | 1,775 | -0.5% | 52,500 | 537億8566万 | -4.57% |
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。
