| 2026 |
| 03/09 | 1,620 | 1,631 | 1,606 | 1,627 | -1.27% | 9,287,900 | 2兆4746億 | -3.1% |
| 03/06 | 1,645 | 1,666 | 1,638 | 1,648 | +0.12% | 9,845,900 | 2兆5066億 | -1.79% |
| 03/05 | 1,670 | 1,679 | 1,637 | 1,646 | -0.06% | 12,144,500 | 2兆5035億 | -1.79% |
| 03/05 | （空売り報告）JPM Securities Japan Co Ltd. 8,181,974株（0.53%）再IN |
| 03/04 | 1,650 | 1,658 | 1,637 | 1,647 | -1.26% | 8,972,100 | 2兆5051億 | -1.67% |
| 03/03 | 1,689 | 1,689 | 1,664 | 1,668 | -1.36% | 6,763,800 | 2兆5370億 | -0.48% |
| 03/02 | 1,697 | 1,706 | 1,684 | 1,691 | -0.53% | 7,169,400 | 2兆5720億 | +0.96% |
| 02/27 | 1,720 | 1,723 | 1,687 | 1,700 | -1.85% | 16,261,800 | 2兆5857億 | +1.61% |
| 02/26 | （IR情報）11:30 2025年12月期通期決算の発表延期に伴う事業の進捗状況に関するお知らせ |
| 02/26 | 1,720 | 1,745 | 1,718 | 1,732 | +1.58% | 8,690,400 | 2兆6343億 | +3.59% |
| 02/25 | 1,716 | 1,716 | 1,693 | 1,705 | +0.12% | 5,944,200 | 2兆5933億 | +2.03% |
| 02/24 | 1,709 | 1,716 | 1,688 | 1,703 | -0.35% | 7,731,600 | 2兆5902億 | +1.98% |
| 02/20 | 1,705 | 1,709 | 1,684 | 1,709 | +0.89% | 7,302,300 | 2兆5994億 | +2.52% |
| 02/19 | 1,703 | 1,709 | 1,683 | 1,694 | -0.82% | 5,724,100 | 2兆5765億 | +1.74% |
| 02/18 | 1,680 | 1,708 | 1,679 | 1,708 | +1.67% | 7,334,900 | 2兆5978億 | +2.64% |
| 02/17 | 1,675 | 1,692 | 1,667 | 1,680 | +0.3% | 6,402,200 | 2兆5552億 | +1.14% |
| 02/16 | 1,675 | 1,705 | 1,670 | 1,675 | -1.3% | 5,894,600 | 2兆5476億 | +0.9% |
| 02/13 | （IR情報）15:30 2025年12月期第3四半期決算発表日に関するお知らせ |
| 02/13 | 1,692 | 1,697 | 1,672 | 1,697 | +1.43% | 7,504,400 | 2兆5811億 | +2.29% |
| 02/12 | 1,680 | 1,692 | 1,666 | 1,673 | -0.65% | 8,873,300 | 2兆5446億 | +0.9% |
| 02/10 | 1,688 | 1,707 | 1,676 | 1,684 | -0.71% | 7,617,500 | 2兆5613億 | +1.57% |
| 02/09 | 1,740 | 1,742 | 1,694 | 1,696 | -1.8% | 10,000,000 | 2兆5796億 | +2.35% |
| 02/06 | 1,717 | 1,727 | 1,705 | 1,727 | +1.41% | 6,977,400 | 2兆6267億 | +4.35% |
| 02/05 | 1,680 | 1,717 | 1,674 | 1,703 | +3.02% | 9,610,400 | 2兆5902億 | +3.09% |
| 02/04 | 1,640 | 1,662 | 1,630 | 1,653 | +0.49% | 5,947,600 | 2兆5142億 | +0.12% |
| 02/03 | 1,641 | 1,650 | 1,634 | 1,645 | -0.54% | 6,841,300 | 2兆5020億 | -0.36% |
| 02/02 | 1,649 | 1,654 | 1,624 | 1,654 | +2.54% | 7,805,300 | 2兆5157億 | +0.24% |
| 01/30 | 1,591 | 1,613 | 1,577 | 1,613 | +0.62% | 10,548,900 | 2兆4533億 | -2.24% |
| 01/29 | 1,596 | 1,603 | 1,575 | 1,603 | +0.38% | 9,965,600 | 2兆4381億 | -2.91% |
| 01/28 | 1,609 | 1,616 | 1,597 | 1,597 | -2.02% | 10,077,200 | 2兆4290億 | -3.39% |
| 01/27 | 1,648 | 1,649 | 1,630 | 1,630 | -1.45% | 7,961,800 | 2兆4792億 | -1.45% |
| 01/26 | 1,655 | 1,657 | 1,644 | 1,654 | +0.43% | 6,765,200 | 2兆5157億 | -0.24% |
| 01/23 | 1,648 | 1,653 | 1,643 | 1,647 | -0.24% | 8,048,900 | 2兆5051億 | -0.84% |
| 01/22 | 1,665 | 1,668 | 1,651 | 1,651 | -0.84% | 7,264,100 | 2兆5111億 | -0.84% |
| 01/21 | 1,688 | 1,691 | 1,664 | 1,665 | -2.12% | 6,936,800 | 2兆5324億 | -0.24% |
| 01/20 | 1,686 | 1,704 | 1,679 | 1,701 | +1.49% | 6,219,400 | 2兆5872億 | +1.67% |
| 01/19 | 1,660 | 1,676 | 1,655 | 1,676 | +1.82% | 6,368,600 | 2兆5492億 | +0.06% |
| 01/19 | （空売り報告）Societe Generale 6,729,501株（0.44%）-0.24%義務消失 |
| 01/16 | 1,649 | 1,654 | 1,641 | 1,646 | -0.36% | 8,771,600 | 2兆5035億 | -1.91% |
| 01/15 | 1,657 | 1,662 | 1,648 | 1,652 | -0.48% | 7,226,900 | 2兆5127億 | -1.84% |
| 01/14 | 1,650 | 1,665 | 1,645 | 1,660 | +0.48% | 7,541,700 | 2兆5248億 | -1.54% |
| 01/13 | 1,672 | 1,673 | 1,652 | 1,652 | -0.18% | 11,042,100 | 2兆5127億 | -2.31% |
| 01/09 | 1,675 | 1,675 | 1,655 | 1,655 | +0.55% | 5,977,400 | 2兆5172億 | -2.42% |
| 01/08 | 1,650 | 1,656 | 1,643 | 1,646 | -0.78% | 8,077,400 | 2兆5035億 | -3.29% |
| 01/07 | 1,662 | 1,669 | 1,645 | 1,659 | -1.43% | 6,055,600 | 2兆5233億 | -2.87% |
| 01/06 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年10月1日～2025年12月23日) |
| 01/06 | 1,667 | 1,690 | 1,661 | 1,683 | +1.08% | 6,971,500 | 2兆5598億 | -1.81% |
| 01/05 | 1,651 | 1,676 | 1,650 | 1,665 | +1.52% | 8,486,800 | 2兆5324億 | -3.08% |
| 01/05 | （空売り報告）Barclays Bank PLC 6,719,899株（0.44%）-0.3%義務消失 |
| 2025 |
| 12/30 | 1,659 | 1,660 | 1,639 | 1,640 | -0.55% | 5,313,700 | 2兆4944億 | -4.87% |
| 12/30 | （空売り報告）Societe Generale 10,397,223株（0.68%）-0.02% |
| 12/29 | 1,650 | 1,659 | 1,640 | 1,649 | -1.14% | 5,888,900 | 2兆5081億 | -4.68% |
| 12/26 | 1,662 | 1,678 | 1,652 | 1,668 | +0.85% | 5,859,900 | 2兆5370億 | -3.81% |
| 12/26 | （空売り報告）Societe Generale 10,655,623株（0.7%）+0.01% |
| 12/25 | 1,650 | 1,656 | 1,643 | 1,654 | +0.85% | 4,285,200 | 2兆5157億 | -4.78% |
| 12/24 | 1,648 | 1,654 | 1,637 | 1,640 | 0% | 5,553,000 | 2兆4944億 | -5.8% |
| 12/23 | 1,641 | 1,655 | 1,637 | 1,640 | -0.3% | 5,562,000 | 2兆4944億 | -6.07% |
| 12/22 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 12/22 | 1,678 | 1,679 | 1,634 | 1,645 | +0.3% | 8,525,700 | 2兆5020億 | -6.11% |
| 12/22 | （空売り報告）Societe Generale 10,588,523株（0.69%）-0.03% |
| 12/19 | 1,643 | 1,661 | 1,640 | 1,640 | +0.43% | 12,358,300 | 2兆4944億 | -6.71% |
| 12/18 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.33%）ブラックロック・アセット・マネジメント・アイルラ…（0.74%）ブラックロック・アセット・マネジメント・カナダ・…（0.15%）ブラックロック・インスティテューショナル・トラス…（1.32%）ブラックロック・インベストメント・マネジメント(…（0.12%）ブラックロック・ジャパン（2.09%）ブラックロック・ファンド・アドバイザーズ(Black…（2.08%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.36%） |
| 12/18 | 1,612 | 1,662 | 1,601 | 1,633 | -5.72% | 29,609,300 | 2兆4838億 | -7.37% |
| 12/17 | （IR情報）17:40 Diageo社の東アフリカ事業の株式取得に関するお知らせ |
| 12/17 | 1,730 | 1,738 | 1,723 | 1,732 | 0% | 6,160,800 | 2兆6343億 | -1.98% |
| 12/16 | 1,731 | 1,745 | 1,721 | 1,732 | -0.46% | 9,604,600 | 2兆6343億 | -1.98% |
| 12/15 | 1,764 | 1,765 | 1,732 | 1,740 | -1.3% | 9,263,900 | 2兆6465億 | -1.53% |
| 12/15 | （空売り報告）Societe Generale 11,101,589株（0.72%）+0.13% |
| 12/12 | 1,753 | 1,768 | 1,750 | 1,763 | +0.74% | 5,311,500 | 2兆6815億 | -0.23% |
| 12/12 | （空売り報告）Societe Generale 9,012,289株（0.59%）-0.1% |
| 12/11 | 1,765 | 1,765 | 1,746 | 1,750 | -0.57% | 4,590,700 | 2兆6617億 | -0.79% |
| 12/10 | 1,765 | 1,765 | 1,744 | 1,760 | +0.23% | 5,942,700 | 2兆6769億 | -0.11% |
| 12/09 | 1,750 | 1,760 | 1,742 | 1,756 | +0.34% | 4,357,700 | 2兆6708億 | -0.17% |
| 12/08 | 1,741 | 1,756 | 1,728 | 1,750 | +0.52% | 5,083,100 | 2兆6617億 | -0.28% |
| 12/05 | 1,762 | 1,770 | 1,718 | 1,741 | -2.14% | 7,362,100 | 2兆6480億 | -0.63% |
| 12/05 | （空売り報告）Barclays Bank PLC 11,401,329株（0.74%）+0.06% |
| 12/04 | 1,758 | 1,782 | 1,752 | 1,779 | 0% | 5,864,100 | 2兆7058億 | +1.66% |
| 12/04 | （空売り報告）Barclays Bank PLC 10,412,929株（0.68%）再IN |
| 12/03 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年10月1日～2025年12月20日) |
| 12/03 | 1,792 | 1,795 | 1,773 | 1,779 | -1.44% | 4,804,600 | 2兆7058億 | +1.77% |
| 12/02 | 1,798 | 1,810 | 1,791 | 1,805 | +0.61% | 5,661,500 | 2兆7454億 | +3.38% |
| 12/01 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 12/01 | 1,802 | 1,811 | 1,787 | 1,794 | -1.05% | 5,633,200 | 2兆7286億 | +2.93% |
| 12/01 | （空売り報告）Societe Generale 10,623,789株（0.69%）+0.15% |
| 11/28 | 1,815 | 1,836 | 1,809 | 1,813 | +1.45% | 8,081,700 | 2兆7575億 | +4.14% |
| 11/28 | （空売り報告）Societe Generale 8,231,689株（0.54%）再IN |
| 11/27 | （IR情報）11:00 2025年12月期決算短信の開示が期末後50日を超えることに関するお知らせ |
| 11/27 | （IR情報）11:00 2025年12月期第3四半期決算の発表延期に伴う事業の進捗状況に関するお知らせ |
| 11/27 | 1,800 | 1,810 | 1,771 | 1,787 | -0.72% | 7,340,300 | 2兆7180億 | +2.82% |
| 11/26 | 1,785 | 1,800 | 1,773 | 1,800 | +0.56% | 5,669,500 | 2兆7378億 | +3.69% |
| 11/25 | 1,743 | 1,790 | 1,740 | 1,790 | +2.34% | 9,497,500 | 2兆7226億 | +3.23% |
| 11/21 | 1,760 | 1,764 | 1,742 | 1,749 | +0.23% | 26,043,700 | 2兆6602億 | +1.04% |
| 11/20 | 1,748 | 1,771 | 1,733 | 1,745 | -0.85% | 6,512,700 | 2兆6541億 | +0.93% |
| 11/19 | 1,758 | 1,777 | 1,751 | 1,760 | -0.06% | 6,486,800 | 2兆6769億 | +1.85% |
| 11/18 | 1,788 | 1,792 | 1,761 | 1,761 | -1.89% | 5,710,500 | 2兆6784億 | +1.97% |
| 11/17 | 1,784 | 1,817 | 1,782 | 1,795 | +0.56% | 6,900,200 | 2兆7302億 | +3.94% |
| 11/14 | 1,778 | 1,799 | 1,763 | 1,785 | +0.85% | 9,905,000 | 2兆7150億 | +3.42% |
| 11/13 | 1,722 | 1,773 | 1,720 | 1,770 | +1.78% | 7,276,100 | 2兆6921億 | +2.55% |
| 11/12 | 1,749 | 1,775 | 1,727 | 1,739 | +0.46% | 9,181,600 | 2兆6450億 | +0.81% |
| 11/11 | 1,733 | 1,741 | 1,713 | 1,731 | -0.12% | 6,437,400 | 2兆6328億 | +0.35% |
| 11/10 | 1,732 | 1,734 | 1,718 | 1,733 | +0.06% | 5,595,400 | 2兆6359億 | +0.52% |
| 11/07 | 1,703 | 1,732 | 1,700 | 1,732 | +1.7% | 7,992,300 | 2兆6343億 | +0.46% |
| 11/06 | 1,700 | 1,714 | 1,699 | 1,703 | +0.59% | 5,883,000 | 2兆5902億 | -1.33% |
| 11/05 | 1,710 | 1,722 | 1,680 | 1,693 | +0.24% | 9,653,400 | 2兆5750億 | -2.08% |
| 11/04 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年10月1日～2025年12月20日) |
| 11/04 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 11/04 | 1,687 | 1,700 | 1,682 | 1,689 | +1.69% | 10,850,500 | 2兆5689億 | -2.54% |
| 10/31 | 1,676 | 1,679 | 1,654 | 1,661 | -0.84% | 10,643,700 | 2兆5263億 | -4.49% |
| 10/30 | 1,665 | 1,677 | 1,652 | 1,675 | -0.48% | 8,568,800 | 2兆5476億 | -3.96% |
| 10/29 | 1,711 | 1,718 | 1,683 | 1,683 | -2.55% | 8,806,700 | 2兆5598億 | -3.77% |
| 10/28 | 1,742 | 1,743 | 1,726 | 1,727 | -0.23% | 5,776,900 | 2兆6267億 | -1.43% |
| 10/27 | 1,730 | 1,738 | 1,722 | 1,731 | +0.7% | 5,912,300 | 2兆6328億 | -1.31% |
| 10/24 | 1,741 | 1,742 | 1,716 | 1,719 | -1.49% | 7,062,000 | 2兆6146億 | -2.11% |
| 10/23 | 1,744 | 1,753 | 1,738 | 1,745 | +0.06% | 5,694,800 | 2兆6541億 | -0.85% |
| 10/22 | 1,737 | 1,750 | 1,737 | 1,744 | +0.4% | 7,648,800 | 2兆6526億 | -1.08% |
| 10/21 | （5%ルール）アモーヴァ・アセットマネジメント（2.44%）三井住友トラスト・アセットマネジメント（2.99%） |
| 10/21 | 1,730 | 1,747 | 1,726 | 1,737 | -0.57% | 6,620,700 | 2兆6419億 | -1.64% |
| 10/20 | 1,758 | 1,762 | 1,737 | 1,747 | +1.22% | 7,115,700 | 2兆6572億 | -1.3% |
| 10/17 | 1,706 | 1,726 | 1,699 | 1,726 | +1.23% | 10,643,000 | 2兆6252億 | -2.71% |
| 10/16 | 1,705 | 1,714 | 1,696 | 1,705 | -0.64% | 10,320,000 | 2兆5933億 | -4.21% |
| 10/15 | 1,735 | 1,737 | 1,701 | 1,716 | -1.38% | 9,217,300 | 2兆6100億 | -3.97% |
| 10/14 | （IR情報）16:00 サイバー攻撃によるシステム障害発生に伴う2025年12月期第3四半期決算短信の開示が四半期末後45日を超えることに関するお知らせ |
| 10/14 | 1,728 | 1,751 | 1,723 | 1,740 | -1.08% | 8,286,600 | 2兆6465億 | -3.01% |
| 10/10 | 1,760 | 1,767 | 1,748 | 1,759 | +0.06% | 9,974,100 | 2兆6754億 | -2.28% |
| 10/09 | 1,766 | 1,770 | 1,747 | 1,758 | -1.57% | 8,069,800 | 2兆6739億 | -2.6% |
| 10/08 | 1,785 | 1,800 | 1,779 | 1,786 | +2% | 8,382,800 | 2兆7165億 | -1.49% |
| 10/06 | （5%ルール）アモーヴァ・アセットマネジメント（2.44%）三井住友トラスト・アセットマネジメント（3.02%） |
| 10/03 | （空売り報告）JPM Securities Japan Co Ltd. 6,301,856株（0.41%）-0.31%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。
