| 2025 |
| 06/11 | 3,068 | 3,081 | 3,051 | 3,069 | -0.52% | 2,495,600 | 2兆351億 | -5.51% |
| 06/10 | 3,065 | 3,095 | 3,056 | 3,085 | +0.59% | 2,539,800 | 2兆457億 | -5.28% |
| 06/09 | 3,080 | 3,091 | 3,050 | 3,067 | +0.07% | 2,680,600 | 2兆337億 | -6.09% |
| 06/06 | 3,045 | 3,088 | 3,034 | 3,065 | +0.99% | 4,559,100 | 2兆324億 | -6.38% |
| 06/05 | （IR情報）12:00 2026年1月期第1四半期決算短信〔日本基準〕(連結) |
| 06/05 | 3,267 | 3,280 | 3,035 | 3,035 | -6.47% | 6,964,700 | 2兆121億 | -7.53% |
| 06/04 | 3,271 | 3,282 | 3,245 | 3,245 | -0.64% | 2,434,300 | 2兆1514億 | -1.43% |
| 06/03 | 3,265 | 3,278 | 3,256 | 3,266 | -0.76% | 1,583,800 | 2兆1653億 | -0.79% |
| 06/02 | 3,295 | 3,310 | 3,265 | 3,291 | +0.24% | 1,778,600 | 2兆1819億 | +0.03% |
| 05/30 | 3,263 | 3,302 | 3,262 | 3,283 | -0.24% | 3,795,700 | 2兆1766億 | -0.15% |
| 05/29 | 3,277 | 3,313 | 3,272 | 3,291 | 0% | 1,534,400 | 2兆1819億 | +0.21% |
| 05/28 | 3,325 | 3,326 | 3,289 | 3,291 | +0.24% | 1,444,500 | 2兆1819億 | +0.37% |
| 05/27 | 3,273 | 3,291 | 3,264 | 3,283 | +0.4% | 1,284,000 | 2兆1766億 | +0.15% |
| 05/26 | 3,260 | 3,300 | 3,259 | 3,270 | +1.4% | 2,130,300 | 2兆1679億 | -0.18% |
| 05/23 | 3,200 | 3,229 | 3,191 | 3,225 | +0.78% | 1,694,300 | 2兆1381億 | -1.5% |
| 05/22 | 3,240 | 3,240 | 3,196 | 3,200 | -1.9% | 2,704,100 | 2兆1215億 | -2.2% |
| 05/21 | 3,325 | 3,328 | 3,260 | 3,262 | -1.36% | 2,859,700 | 2兆1626億 | -0.24% |
| 05/20 | 3,378 | 3,378 | 3,292 | 3,307 | -0.54% | 1,753,500 | 2兆1925億 | +1.26% |
| 05/19 | 3,340 | 3,348 | 3,322 | 3,325 | -0.12% | 1,204,900 | 2兆2044億 | +1.87% |
| 05/16 | 3,340 | 3,344 | 3,291 | 3,329 | +1.03% | 1,579,300 | 2兆2071億 | +2.3% |
| 05/15 | 3,333 | 3,346 | 3,291 | 3,295 | -1.55% | 1,424,200 | 2兆1845億 | +1.51% |
| 05/14 | 3,360 | 3,380 | 3,316 | 3,347 | -1.09% | 1,475,700 | 2兆2190億 | +3.49% |
| 05/13 | 3,396 | 3,397 | 3,360 | 3,384 | +0.62% | 1,632,400 | 2兆2435億 | +4.9% |
| 05/12 | 3,360 | 3,375 | 3,339 | 3,363 | +0.9% | 1,143,500 | 2兆2296億 | +4.47% |
| 05/09 | 3,325 | 3,334 | 3,297 | 3,333 | +1.06% | 2,118,800 | 2兆2097億 | +3.61% |
| 05/08 | 3,315 | 3,319 | 3,275 | 3,298 | +0.03% | 1,042,200 | 2兆1865億 | +2.49% |
| 05/07 | 3,302 | 3,310 | 3,280 | 3,297 | +0.27% | 2,299,700 | 2兆1859億 | +2.39% |
| 05/02 | 3,300 | 3,322 | 3,281 | 3,288 | +0.43% | 1,399,400 | 2兆1799億 | +1.95% |
| 05/01 | 3,267 | 3,278 | 3,241 | 3,274 | -0.06% | 1,283,700 | 2兆1706億 | +1.3% |
| 04/30 | 3,310 | 3,315 | 3,252 | 3,276 | 0% | 2,382,800 | 2兆1719億 | +1.2% |
| 04/28 | 3,261 | 3,290 | 3,253 | 3,276 | +1.11% | 1,441,600 | 2兆1719億 | +1.05% |
| 04/25 | 3,224 | 3,256 | 3,223 | 3,240 | +0.47% | 1,564,700 | 2兆1481億 | -0.18% |
| 04/24 | 3,233 | 3,245 | 3,217 | 3,225 | -0.28% | 1,322,700 | 2兆1381億 | -0.77% |
| 04/23 | 3,225 | 3,234 | 3,208 | 3,234 | +1.86% | 1,641,900 | 2兆1441億 | -0.68% |
| 04/22 | 3,162 | 3,188 | 3,157 | 3,175 | -0.28% | 1,135,600 | 2兆1050億 | -2.67% |
| 04/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,141,547株（0.32%）-0.2%義務消失 |
| 04/21 | 3,233 | 3,236 | 3,180 | 3,184 | -1.97% | 1,717,500 | 2兆1109億 | -2.63% |
| 04/21 | （空売り報告）J.P. MORGAN SECURITIES PLC 3,452,747株（0.52%）再IN |
| 04/18 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.27%）野村アセットマネジメント（4.87%）野村證券（0.03%） |
| 04/18 | 3,250 | 3,257 | 3,224 | 3,248 | +0.28% | 1,058,800 | 2兆1534億 | -0.82% |
| 04/17 | 3,206 | 3,244 | 3,185 | 3,239 | +0.78% | 1,459,800 | 2兆1474億 | -1.16% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 2,547,747株（0.38%）-0.14%義務消失 |
| 04/16 | 3,203 | 3,219 | 3,183 | 3,214 | +1.1% | 1,454,500 | 2兆1308億 | -2.04% |
| 04/16 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,235,506株（0.33%）-0.22%義務消失 |
| 04/15 | 3,198 | 3,198 | 3,168 | 3,179 | +0.57% | 1,596,200 | 2兆1076億 | -3.23% |
| 04/15 | （空売り報告）JPM Securities Japan Co Ltd. 3,451,062株（0.52%）-0.13% |
| 04/14 | 3,178 | 3,190 | 3,156 | 3,161 | -0.03% | 1,411,800 | 2兆957億 | -3.98% |
| 04/11 | 3,130 | 3,182 | 3,122 | 3,162 | -3.07% | 2,799,200 | 2兆963億 | -4.21% |
| 04/10 | 3,253 | 3,272 | 3,189 | 3,262 | +6.12% | 2,421,500 | 2兆1626億 | -1.42% |
| 04/10 | （空売り報告）JPM Securities Japan Co Ltd. 4,358,407株（0.65%）+0.14% |
| 04/09 | 3,071 | 3,102 | 3,025 | 3,074 | -1.54% | 2,664,400 | 2兆380億 | -7.24% |
| 04/09 | （空売り報告）JPM Securities Japan Co Ltd. 3,434,060株（0.51%）-0.09% |
| 04/08 | 3,061 | 3,140 | 3,040 | 3,122 | +3.96% | 3,230,000 | 2兆698億 | -6.13% |
| 04/08 | （空売り報告）J.P. MORGAN SECURITIES PLC 3,679,366株（0.55%）再IN |
| 04/07 | 2,932 | 3,063 | 2,906 | 3,003 | -4.42% | 4,239,200 | 1兆9909億 | -10.06% |
| 04/07 | （空売り報告）JPM Securities Japan Co Ltd. 4,002,113株（0.6%）+0.05% |
| 04/04 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.33%）野村アセットマネジメント（4.58%）野村證券（0.02%） |
| 04/04 | 3,149 | 3,184 | 3,097 | 3,142 | -1.75% | 3,090,200 | 2兆831億 | -6.32% |
| 04/04 | （空売り報告）三菱UFJモルガン・スタンレー証券 2,684,011株（0.4%）-0.19%義務消失 |
| 04/03 | 3,171 | 3,241 | 3,160 | 3,198 | -3.41% | 3,277,800 | 2兆1202億 | -4.99% |
| 04/02 | 3,370 | 3,375 | 3,305 | 3,311 | -1.78% | 2,206,700 | 2兆1951億 | -1.87% |
| 04/02 | （空売り報告）JPM Securities Japan Co Ltd. 3,692,974株（0.55%）再IN |
| 04/01 | 3,400 | 3,432 | 3,371 | 3,371 | +0.93% | 2,567,100 | 2兆2349億 | -0.15% |
| 03/31 | 3,384 | 3,389 | 3,331 | 3,340 | -2.82% | 2,641,000 | 2兆2144億 | -1.07% |
| 03/28 | 3,455 | 3,473 | 3,425 | 3,437 | -0.15% | 2,327,800 | 2兆2787億 | +1.81% |
| 03/27 | 3,421 | 3,445 | 3,408 | 3,442 | +0.61% | 2,254,800 | 2兆2820億 | +1.92% |
| 03/26 | 3,449 | 3,449 | 3,402 | 3,421 | +0.68% | 1,875,000 | 2兆2681億 | +1.3% |
| 03/25 | 3,378 | 3,416 | 3,377 | 3,398 | +0.98% | 2,007,200 | 2兆2528億 | +0.53% |
| 03/24 | 3,344 | 3,380 | 3,334 | 3,365 | +0.51% | 2,367,100 | 2兆2309億 | -0.5% |
| 03/21 | 3,336 | 3,413 | 3,333 | 3,348 | -0.62% | 5,002,300 | 2兆2197億 | -1.15% |
| 03/19 | 3,400 | 3,408 | 3,368 | 3,369 | -0.5% | 2,203,400 | 2兆2336億 | -0.65% |
| 03/18 | 3,398 | 3,408 | 3,386 | 3,386 | +0.65% | 1,631,600 | 2兆2449億 | -0.27% |
| 03/17 | 3,348 | 3,373 | 3,333 | 3,364 | +1.51% | 1,448,500 | 2兆2303億 | -1.06% |
| 03/14 | （IR情報）16:00 株式会社土屋ホールディングス(証券コード:1840)の株式取得に関するお知らせ |
| 03/14 | 3,286 | 3,334 | 3,285 | 3,314 | +0.06% | 2,191,900 | 2兆1971億 | -2.76% |
| 03/13 | 3,302 | 3,331 | 3,300 | 3,312 | -0.66% | 2,559,600 | 2兆1958億 | -3.04% |
| 03/12 | 3,290 | 3,340 | 3,283 | 3,334 | +0.39% | 2,111,000 | 2兆2104億 | -2.6% |
| 03/11 | 3,351 | 3,360 | 3,302 | 3,321 | -1.01% | 2,146,100 | 2兆2018億 | -3.15% |
| 03/11 | （空売り報告）三菱UFJモルガン・スタンレー証券 3,947,811株（0.59%）再IN |
| 03/10 | 3,385 | 3,395 | 3,352 | 3,355 | -0.89% | 2,252,900 | 2兆2243億 | -2.47% |
| 03/07 | 3,325 | 3,402 | 3,320 | 3,385 | +0.98% | 3,795,000 | 2兆2442億 | -1.88% |
| 03/06 | （IR情報）12:00 代表取締役の異動並びに取締役候補者及び監査役候補者の選任に関するお知らせ |
| 03/06 | （IR情報）12:00 剰余金の配当に関するお知らせ |
| 03/06 | （IR情報）12:00 2025年1月期決算短信〔日本基準〕(連結) |
| 03/06 | 3,400 | 3,455 | 3,316 | 3,352 | -1.03% | 4,801,700 | 2兆2223億 | -3.15% |
| 03/05 | 3,367 | 3,394 | 3,355 | 3,387 | +0.06% | 2,518,000 | 2兆2455億 | -2.48% |
| 03/04 | 3,433 | 3,452 | 3,376 | 3,385 | -1.43% | 1,818,900 | 2兆2442億 | -2.84% |
| 03/03 | （IR情報）12:00 過年度法人税等の計上に関するお知らせ |
| 03/03 | 3,420 | 3,441 | 3,408 | 3,434 | +1.3% | 1,456,200 | 2兆2767億 | -1.69% |
| 02/28 | 3,428 | 3,432 | 3,374 | 3,390 | -1.14% | 3,418,300 | 2兆2475億 | -3.12% |
| 02/27 | 3,417 | 3,434 | 3,391 | 3,429 | +0.85% | 1,691,000 | 2兆2734億 | -2.25% |
| 02/26 | 3,393 | 3,400 | 3,365 | 3,400 | +0.89% | 2,067,800 | 2兆2541億 | -3.27% |
| 02/25 | 3,349 | 3,383 | 3,331 | 3,370 | +0.54% | 1,921,300 | 2兆2342億 | -4.34% |
| 02/21 | 3,330 | 3,368 | 3,324 | 3,352 | -0.06% | 1,957,700 | 2兆2223億 | -5.07% |
| 02/20 | 3,445 | 3,445 | 3,340 | 3,354 | -2.95% | 3,119,900 | 2兆2236億 | -5.25% |
| 02/19 | 3,435 | 3,456 | 3,428 | 3,456 | 0% | 1,595,200 | 2兆2913億 | -2.62% |
| 02/18 | 3,462 | 3,473 | 3,441 | 3,456 | -0.69% | 1,195,900 | 2兆2913億 | -2.78% |
| 02/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,664,543株（0.4%）-0.12%義務消失 |
| 02/17 | 3,444 | 3,488 | 3,442 | 3,480 | +0.67% | 1,535,900 | 2兆3072億 | -2.25% |
| 02/17 | （空売り報告）J.P. MORGAN SECURITIES PLC 3,498,952株（0.52%）再IN |
| 02/14 | 3,500 | 3,500 | 3,448 | 3,457 | -1.12% | 2,050,000 | 2兆2919億 | -3.08% |
| 02/13 | 3,475 | 3,504 | 3,453 | 3,496 | +1.92% | 2,215,800 | 2兆3178億 | -2.26% |
| 02/12 | 3,462 | 3,467 | 3,413 | 3,430 | -1.15% | 3,298,900 | 2兆2740億 | -4.38% |
| 02/10 | 3,491 | 3,500 | 3,461 | 3,470 | -1.31% | 1,595,500 | 2兆3005億 | -3.64% |
| 02/07 | 3,550 | 3,553 | 3,512 | 3,516 | -1.07% | 1,568,000 | 2兆3310億 | -2.68% |
| 02/06 | （5%ルール）三井住友トラスト・アセットマネジメント（2.97%）日興アセットマネジメント（2.38%） |
| 02/06 | 3,519 | 3,556 | 3,512 | 3,554 | +0.99% | 1,816,700 | 2兆3562億 | -1.93% |
| 02/05 | 3,498 | 3,535 | 3,493 | 3,519 | +0.66% | 2,085,800 | 2兆3330億 | -3.08% |
| 02/04 | 3,491 | 3,507 | 3,468 | 3,496 | +0.17% | 2,564,600 | 2兆3178億 | -3.9% |
| 02/03 | 3,525 | 3,535 | 3,478 | 3,490 | -2.6% | 2,829,500 | 2兆3138億 | -4.23% |
| 01/31 | 3,605 | 3,622 | 3,579 | 3,583 | -0.44% | 2,356,900 | 2兆3755億 | -1.84% |
| 01/30 | 3,572 | 3,605 | 3,567 | 3,599 | -1.88% | 4,970,600 | 2兆3861億 | -1.42% |
| 01/29 | 3,670 | 3,684 | 3,662 | 3,668 | +0.14% | 7,799,300 | 2兆4318億 | +0.49% |
| 01/28 | 3,658 | 3,702 | 3,647 | 3,663 | +0.14% | 4,149,500 | 2兆4285億 | +0.41% |
| 01/27 | 3,617 | 3,669 | 3,617 | 3,658 | +1.61% | 3,512,200 | 2兆4252億 | +0.25% |
| 01/24 | 3,634 | 3,646 | 3,593 | 3,600 | +0.03% | 2,601,500 | 2兆3867億 | -1.4% |
| 01/23 | 3,582 | 3,618 | 3,578 | 3,599 | +0.17% | 2,513,400 | 2兆3861億 | -1.45% |
| 01/22 | 3,633 | 3,638 | 3,584 | 3,593 | -0.8% | 2,324,900 | 2兆3821億 | -1.67% |
| 01/21 | 3,608 | 3,632 | 3,601 | 3,622 | +0.95% | 1,572,800 | 2兆4013億 | -0.9% |
| 01/20 | 3,600 | 3,615 | 3,586 | 3,588 | +0.65% | 1,468,400 | 2兆3788億 | -1.83% |
| 01/17 | 3,560 | 3,573 | 3,532 | 3,565 | -0.78% | 2,551,900 | 2兆3635億 | -2.52% |
| 01/16 | 3,600 | 3,628 | 3,583 | 3,593 | +0.36% | 2,202,400 | 2兆3821億 | -1.8% |
| 01/15 | 3,625 | 3,629 | 3,577 | 3,580 | -0.28% | 1,798,000 | 2兆3735億 | -2.16% |
| 01/10 | （空売り報告）Barclays Bank PLC 2,970,822株（0.44%）-0.28%義務消失 |
| 01/09 | （5%ルール）三井住友トラスト・アセットマネジメント（3%）日興アセットマネジメント（2.37%） |
