| 2026 |
| 07/31 | 3,590 | 3,641 | 3,588 | 3,627 | -0.03% | 3,219,500 | 4兆5668億 | +5.13% |
| 07/30 | 3,652 | 3,678 | 3,589 | 3,628 | +0.33% | 3,741,500 | 4兆5681億 | +5.59% |
| 07/29 | 3,555 | 3,651 | 3,555 | 3,616 | +1.4% | 4,149,600 | 4兆5530億 | +5.52% |
| 07/28 | 3,593 | 3,607 | 3,534 | 3,566 | -2.35% | 4,170,000 | 4兆4900億 | +4.24% |
| 07/27 | 3,688 | 3,726 | 3,650 | 3,652 | -2.9% | 6,330,600 | 4兆5983億 | +6.91% |
| 07/24 | 3,760 | 3,761 | 3,691 | 3,761 | +1.73% | 6,774,300 | 4兆7356億 | +10.29% |
| 07/23 | 3,620 | 3,697 | 3,610 | 3,697 | +2.27% | 4,803,200 | 4兆6550億 | +8.83% |
| 07/23 | （空売り報告）Barclays Bank PLC 10,681,970株（0.84%）-0.14% |
| 07/22 | 3,598 | 3,634 | 3,563 | 3,615 | +0.98% | 4,007,500 | 4兆5517億 | +6.79% |
| 07/21 | 3,525 | 3,580 | 3,495 | 3,580 | +5.26% | 5,933,000 | 4兆5077億 | +6.04% |
| 07/17 | 3,440 | 3,457 | 3,375 | 3,401 | -0.82% | 3,813,400 | 4兆2823億 | +0.86% |
| 07/16 | 3,451 | 3,475 | 3,414 | 3,429 | -0.61% | 3,872,600 | 4兆3175億 | +1.48% |
| 07/15 | 3,491 | 3,528 | 3,424 | 3,450 | -2.1% | 4,976,000 | 4兆3440億 | +1.89% |
| 07/14 | 3,455 | 3,550 | 3,452 | 3,524 | +3.92% | 6,930,300 | 4兆4371億 | +4.04% |
| 07/13 | 3,384 | 3,419 | 3,359 | 3,391 | +0.89% | 3,123,300 | 4兆2697億 | +0.03% |
| 07/10 | 3,400 | 3,407 | 3,345 | 3,361 | -1.93% | 4,012,600 | 4兆2319億 | -1.15% |
| 07/09 | 3,457 | 3,470 | 3,391 | 3,427 | +1.15% | 5,051,800 | 4兆3150億 | +0.41% |
| 07/08 | 3,350 | 3,412 | 3,324 | 3,388 | +3.26% | 6,251,700 | 4兆2659億 | -0.99% |
| 07/07 | 3,327 | 3,330 | 3,261 | 3,281 | -0.85% | 4,370,300 | 4兆1312億 | -4.46% |
| 07/06 | 3,242 | 3,316 | 3,240 | 3,309 | +2.07% | 2,810,900 | 4兆1664億 | -3.98% |
| 07/03 | 3,235 | 3,261 | 3,215 | 3,242 | +1.19% | 3,551,900 | 4兆821億 | -6.03% |
| 07/02 | 3,206 | 3,238 | 3,192 | 3,204 | -0.03% | 4,501,300 | 4兆342億 | -7.51% |
| 07/01 | 3,293 | 3,297 | 3,194 | 3,205 | -1.84% | 3,772,600 | 4兆355億 | -8.01% |
| 07/01 | （空売り報告）Citigroup Global Markets Limited 4,270,432株（0.33%）-0.18%義務消失 |
| 06/30 | 3,284 | 3,294 | 3,230 | 3,265 | -0.4% | 4,977,600 | 4兆1110億 | -6.79% |
| 06/29 | 3,317 | 3,324 | 3,278 | 3,278 | -2.18% | 5,371,500 | 4兆1274億 | -6.88% |
| 06/26 | （IR情報）15:30 アラブ首長国連邦アブダビ上部ザクム油田の追加開発にかかるEPC Tender Awardsについて |
| 06/26 | 3,333 | 3,351 | 3,296 | 3,351 | +1.95% | 5,818,800 | 4兆2193億 | -5.21% |
| 06/25 | 3,410 | 3,412 | 3,258 | 3,287 | -3.35% | 6,161,500 | 4兆1387億 | -7.51% |
| 06/25 | （空売り報告）Citigroup Global Markets Limited 6,547,432株（0.51%）新規 |
| 06/24 | 3,455 | 3,458 | 3,386 | 3,401 | -1.59% | 4,381,600 | 4兆2823億 | -4.95% |
| 06/24 | （空売り報告）Barclays Bank PLC 12,458,535株（0.98%）+0.18% |
| 06/23 | 3,454 | 3,475 | 3,420 | 3,456 | +0.23% | 3,912,400 | 4兆3515億 | -4.05% |
| 06/22 | 3,500 | 3,502 | 3,442 | 3,448 | -1.49% | 3,710,300 | 4兆3415億 | -4.83% |
| 06/19 | 3,407 | 3,500 | 3,371 | 3,500 | +2.07% | 6,833,200 | 4兆4069億 | -3.93% |
| 06/18 | 3,442 | 3,505 | 3,402 | 3,429 | +0.68% | 5,375,100 | 4兆3175億 | -6.29% |
| 06/17 | 3,328 | 3,428 | 3,293 | 3,406 | +0.83% | 7,587,200 | 4兆2886億 | -7.42% |
| 06/16 | 3,467 | 3,475 | 3,361 | 3,378 | -3.35% | 6,864,700 | 4兆2533億 | -8.7% |
| 06/15 | 3,559 | 3,636 | 3,468 | 3,495 | -1.8% | 7,143,700 | 4兆4006億 | -6.12% |
| 06/12 | 3,554 | 3,588 | 3,518 | 3,559 | -1.33% | 5,425,200 | 4兆4812億 | -4.76% |
| 06/11 | 3,587 | 3,649 | 3,561 | 3,607 | +3.56% | 5,556,700 | 4兆5417億 | -3.71% |
| 06/10 | 3,537 | 3,553 | 3,450 | 3,483 | -3.03% | 4,697,200 | 4兆3855億 | -7.27% |
| 06/09 | 3,600 | 3,678 | 3,587 | 3,592 | -1.35% | 4,508,300 | 4兆5228億 | -5% |
| 06/08 | 3,657 | 3,690 | 3,604 | 3,641 | -1.19% | 4,637,600 | 4兆5845億 | -4.26% |
| 06/05 | 3,650 | 3,726 | 3,639 | 3,685 | +1.01% | 3,111,500 | 4兆6399億 | -3.61% |
| 06/04 | 3,646 | 3,660 | 3,585 | 3,648 | -1.59% | 3,446,600 | 4兆5933億 | -4.83% |
| 06/03 | 3,684 | 3,732 | 3,649 | 3,707 | +3.92% | 4,739,100 | 4兆6676億 | -3.71% |
| 06/02 | 3,470 | 3,597 | 3,428 | 3,567 | +4.42% | 7,383,900 | 4兆4913億 | -7.59% |
| 06/01 | 3,554 | 3,565 | 3,390 | 3,416 | -5.22% | 7,288,600 | 4兆3012億 | -11.73% |
| 05/29 | 3,605 | 3,643 | 3,578 | 3,604 | -2.41% | 12,569,800 | 4兆5379億 | -7.26% |
| 05/28 | 3,600 | 3,722 | 3,588 | 3,693 | +0.11% | 6,084,900 | 4兆6499億 | -5.21% |
| 05/27 | 3,650 | 3,727 | 3,643 | 3,689 | +0.57% | 4,290,700 | 4兆6449億 | -5.58% |
| 05/26 | 3,635 | 3,701 | 3,611 | 3,668 | +0.27% | 4,542,200 | 4兆6185億 | -6.38% |
| 05/25 | 3,757 | 3,791 | 3,640 | 3,658 | -4.71% | 6,971,200 | 4兆6059億 | -6.97% |
| 05/22 | 3,821 | 3,849 | 3,778 | 3,839 | -1.18% | 4,170,500 | 4兆8338億 | -2.91% |
| 05/21 | 3,868 | 3,934 | 3,859 | 3,885 | -2.63% | 5,198,800 | 4兆8917億 | -2.17% |
| 05/20 | 3,970 | 4,026 | 3,952 | 3,990 | -0.08% | 6,209,900 | 5兆239億 | +0.2% |
| 05/19 | 3,972 | 4,049 | 3,948 | 3,993 | +1.5% | 5,379,500 | 5兆277億 | +0.05% |
| 05/18 | 3,967 | 4,002 | 3,913 | 3,934 | +0.33% | 5,790,500 | 4兆9534億 | -1.65% |
| 05/15 | 3,864 | 3,921 | 3,788 | 3,921 | +0.03% | 6,169,800 | 4兆9370億 | -2.51% |
| 05/14 | 4,000 | 4,007 | 3,811 | 3,920 | -0.25% | 7,215,000 | 4兆9358億 | -3.09% |
| 05/13 | （IR情報）15:30 2026年12月期第2四半期(累計)連結業績予想及び通期連結業績予想の修正に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算補足説明資料 |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/13 | 3,973 | 4,007 | 3,921 | 3,930 | -0.35% | 6,330,200 | 4兆9484億 | -3.56% |
| 05/12 | 3,915 | 3,988 | 3,900 | 3,944 | +2.49% | 4,919,900 | 4兆9660億 | -3.83% |
| 05/11 | 3,788 | 3,910 | 3,776 | 3,848 | +1.58% | 5,603,100 | 4兆8451億 | -6.85% |
| 05/08 | 3,803 | 3,820 | 3,719 | 3,788 | -1.61% | 7,428,100 | 4兆7696億 | -9.03% |
| 05/07 | 3,856 | 3,912 | 3,821 | 3,850 | -6.51% | 12,599,300 | 4兆8476億 | -8.51% |
| 05/01 | 4,131 | 4,165 | 4,043 | 4,118 | -0.77% | 4,706,100 | 5兆1851億 | -3.11% |
| 04/30 | 4,173 | 4,180 | 4,063 | 4,150 | +0.65% | 9,521,700 | 5兆2254億 | -2.88% |
| 04/28 | 3,994 | 4,123 | 3,985 | 4,123 | +4.91% | 5,972,600 | 5兆1914億 | -3.78% |
| 04/27 | 3,984 | 3,984 | 3,882 | 3,930 | -3.53% | 7,017,200 | 4兆9484億 | -8.63% |
| 04/24 | 4,000 | 4,098 | 3,969 | 4,074 | +2.65% | 9,212,900 | 5兆1297億 | -5.76% |
| 04/23 | 3,856 | 3,988 | 3,840 | 3,969 | +4.26% | 11,234,600 | 4兆9975億 | -8.72% |
| 04/22 | 3,900 | 3,912 | 3,805 | 3,807 | -0.6% | 7,335,600 | 4兆7935億 | -13% |
| 04/21 | 3,881 | 3,885 | 3,785 | 3,830 | -0.34% | 7,801,500 | 4兆8224億 | -13.03% |
| 04/20 | 3,915 | 3,959 | 3,831 | 3,843 | -3.56% | 9,948,100 | 4兆8388億 | -13.17% |
| 04/17 | 3,997 | 4,029 | 3,908 | 3,985 | +0.94% | 8,819,000 | 5兆176億 | -10.39% |
| 04/16 | 4,035 | 4,063 | 3,948 | 3,948 | -2.16% | 8,358,100 | 4兆9710億 | -11.48% |
| 04/15 | 4,125 | 4,133 | 3,990 | 4,035 | -3.7% | 11,571,700 | 5兆806億 | -9.71% |
| 04/14 | 4,209 | 4,232 | 4,094 | 4,190 | -2.03% | 8,566,200 | 5兆2757億 | -6.28% |
| 04/14 | （空売り報告）Barclays Bank PLC 10,082,525株（0.8%）+0.04% |
| 04/13 | 4,354 | 4,388 | 4,237 | 4,277 | +3.13% | 9,931,200 | 5兆3853億 | -4.27% |
| 04/10 | 4,247 | 4,259 | 4,122 | 4,147 | -1.96% | 8,140,300 | 5兆2216億 | -7.02% |
| 04/09 | 4,271 | 4,279 | 4,182 | 4,230 | +0.69% | 10,197,400 | 5兆3261億 | -5.18% |
| 04/08 | 4,075 | 4,306 | 4,055 | 4,201 | -6.23% | 21,684,100 | 5兆2896億 | -5.51% |
| 04/07 | 4,567 | 4,634 | 4,480 | 4,480 | -0.71% | 9,903,500 | 5兆6409億 | +0.92% |
| 04/06 | 4,710 | 4,773 | 4,512 | 4,512 | -3.49% | 11,644,300 | 5兆6812億 | +2.06% |
| 04/03 | 4,550 | 4,680 | 4,550 | 4,675 | +2.36% | 12,217,700 | 5兆8864億 | +6.42% |
| 04/02 | 4,480 | 4,705 | 4,313 | 4,567 | -2.85% | 32,548,200 | 5兆7504億 | +4.92% |
| 04/01 | 4,530 | 4,725 | 4,521 | 4,701 | +0.49% | 14,486,800 | 5兆9191億 | +8.95% |
| 03/31 | 4,930 | 4,932 | 4,678 | 4,678 | -4.37% | 15,010,400 | 5兆8902億 | +9.43% |
| 03/30 | 4,830 | 4,955 | 4,801 | 4,892 | -0.16% | 20,046,600 | 6兆1596億 | +15.51% |
| 03/27 | 4,690 | 4,900 | 4,652 | 4,900 | +4.54% | 15,318,800 | 6兆1697億 | +17% |
| 03/26 | 4,584 | 4,695 | 4,576 | 4,687 | +5.47% | 9,407,200 | 5兆9015億 | +13.32% |
| 03/25 | 4,619 | 4,624 | 4,369 | 4,444 | -1.66% | 12,701,000 | 5兆5956億 | +8.6% |
| 03/24 | 4,413 | 4,617 | 4,405 | 4,519 | +0.8% | 14,245,400 | 5兆6900億 | +11.42% |
| 03/23 | 4,531 | 4,607 | 4,391 | 4,483 | -4.62% | 16,560,400 | 5兆6447億 | +11.68% |
| 03/19 | 4,745 | 4,801 | 4,700 | 4,700 | +0.53% | 15,309,600 | 5兆9179億 | +17.68% |
| 03/18 | 4,549 | 4,720 | 4,527 | 4,675 | +3.73% | 11,280,100 | 5兆8864億 | +18.06% |
| 03/17 | 4,379 | 4,575 | 4,352 | 4,507 | +3.14% | 13,330,200 | 5兆6749億 | +14.92% |
| 03/16 | 4,400 | 4,450 | 4,343 | 4,370 | -0.3% | 10,523,800 | 5兆5024億 | +12.4% |
| 03/13 | 4,304 | 4,435 | 4,253 | 4,383 | +1.95% | 14,370,700 | 5兆5187億 | +13.67% |
| 03/12 | 4,241 | 4,299 | 4,165 | 4,299 | +3.07% | 12,324,700 | 5兆4130億 | +12.45% |
| 03/11 | 4,082 | 4,208 | 4,042 | 4,171 | +1.96% | 8,885,200 | 5兆2518億 | +10.08% |
| 03/10 | 3,950 | 4,150 | 3,935 | 4,091 | -0.24% | 12,107,400 | 5兆1511億 | +8.92% |
| 03/09 | 4,150 | 4,320 | 4,031 | 4,101 | +0.24% | 34,033,700 | 5兆1637億 | +9.95% |
| 03/06 | 4,162 | 4,178 | 4,007 | 4,091 | -1.68% | 10,470,600 | 5兆1511億 | +10.48% |
| 03/04 | （空売り報告）Barclays Bank PLC 9,639,889株（0.76%）-0.05% |
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。
