| 2026 |
| 05/13 | 1,535 | 1,552 | 1,529 | 1,536 | +1.12% | 4,477,600 | 2兆3362億 | -3.46% |
| 05/12 | 1,515 | 1,523 | 1,502 | 1,519 | -0.07% | 5,311,400 | 2兆3104億 | -4.71% |
| 05/11 | 1,518 | 1,541 | 1,516 | 1,520 | -0.59% | 7,533,300 | 2兆3119億 | -4.88% |
| 05/08 | 1,554 | 1,555 | 1,518 | 1,529 | -0.97% | 8,977,800 | 2兆3256億 | -4.44% |
| 05/07 | 1,540 | 1,555 | 1,536 | 1,544 | -0.39% | 7,082,800 | 2兆3484億 | -3.62% |
| 05/01 | 1,532 | 1,550 | 1,525 | 1,550 | +0.13% | 6,537,500 | 2兆3575億 | -3.31% |
| 04/30 | 1,551 | 1,554 | 1,532 | 1,548 | -0.77% | 8,261,500 | 2兆3545億 | -3.49% |
| 04/30 | （空売り報告）Caisse de dépôt et placement du Québec 7,087,181株（0.46%）-0.06%義務消失 |
| 04/28 | （IR情報）13:00 連結子会社の決算情報に関するお知らせ |
| 04/28 | 1,534 | 1,560 | 1,531 | 1,560 | +1.83% | 6,499,900 | 2兆3727億 | -2.74% |
| 04/27 | 1,554 | 1,557 | 1,532 | 1,532 | -1.67% | 7,245,200 | 2兆3301億 | -4.49% |
| 04/24 | 1,580 | 1,585 | 1,556 | 1,558 | -0.64% | 5,420,900 | 2兆3697億 | -2.93% |
| 04/24 | （空売り報告）Caisse de dépôt et placement du Québec 7,922,181株（0.52%）新規 |
| 04/23 | 1,567 | 1,571 | 1,551 | 1,568 | -0.88% | 6,705,600 | 2兆3849億 | -2.37% |
| 04/22 | 1,620 | 1,623 | 1,581 | 1,582 | -2.65% | 7,030,600 | 2兆4062億 | -1.56% |
| 04/21 | 1,635 | 1,644 | 1,625 | 1,625 | -1.1% | 4,514,400 | 2兆4716億 | +1.06% |
| 04/20 | 1,663 | 1,666 | 1,643 | 1,643 | -0.54% | 3,901,000 | 2兆4990億 | +2.3% |
| 04/17 | 1,670 | 1,676 | 1,652 | 1,652 | -0.48% | 4,867,900 | 2兆5127億 | +2.99% |
| 04/16 | 1,640 | 1,660 | 1,632 | 1,660 | +0.85% | 6,275,200 | 2兆5248億 | +3.62% |
| 04/15 | 1,615 | 1,648 | 1,615 | 1,646 | +1.42% | 5,908,000 | 2兆5035億 | +2.94% |
| 04/14 | 1,620 | 1,635 | 1,617 | 1,623 | +0.43% | 5,214,600 | 2兆4685億 | +1.56% |
| 04/13 | 1,591 | 1,634 | 1,588 | 1,616 | +0.94% | 5,623,200 | 2兆4579億 | +1.13% |
| 04/10 | 1,620 | 1,624 | 1,597 | 1,601 | -1.42% | 7,366,100 | 2兆4351億 | +0.13% |
| 04/10 | （空売り報告）JPM Securities Japan Co Ltd. 3,129,371株（0.2%）-0.4%義務消失 |
| 04/09 | 1,633 | 1,643 | 1,621 | 1,624 | -0.61% | 7,298,300 | 2兆4701億 | +1.44% |
| 04/09 | （空売り報告）JPM Securities Japan Co Ltd. 9,253,509株（0.6%）-0.29% |
| 04/08 | 1,646 | 1,651 | 1,631 | 1,634 | +0.43% | 7,055,100 | 2兆4853億 | +2% |
| 04/07 | 1,635 | 1,647 | 1,623 | 1,627 | -0.18% | 3,719,100 | 2兆4746億 | +1.5% |
| 04/07 | （空売り報告）JPM Securities Japan Co Ltd. 13,679,628株（0.89%）-0.02% |
| 04/06 | 1,645 | 1,650 | 1,630 | 1,630 | -0.61% | 3,451,500 | 2兆4792億 | +1.49% |
| 04/03 | 1,604 | 1,640 | 1,603 | 1,640 | +1.3% | 5,258,100 | 2兆4944億 | +1.93% |
| 04/02 | 1,613 | 1,638 | 1,606 | 1,619 | +0.56% | 6,516,500 | 2兆4625億 | +0.43% |
| 04/01 | 1,591 | 1,613 | 1,583 | 1,610 | +1.58% | 5,769,800 | 2兆4488億 | -0.37% |
| 03/31 | 1,592 | 1,609 | 1,585 | 1,585 | +0.44% | 6,272,600 | 2兆4108億 | -2.16% |
| 03/31 | （空売り報告）JPM Securities Japan Co Ltd. 13,891,079株（0.91%）+0.07% |
| 03/30 | 1,560 | 1,582 | 1,544 | 1,578 | +0.19% | 8,698,800 | 2兆4001億 | -2.89% |
| 03/27 | 1,570 | 1,582 | 1,564 | 1,575 | +1.35% | 6,826,700 | 2兆3955億 | -3.31% |
| 03/27 | （空売り報告）JPM Securities Japan Co Ltd. 12,883,207株（0.84%）+0.05% |
| 03/26 | 1,563 | 1,564 | 1,543 | 1,554 | -0.7% | 8,073,800 | 2兆3636億 | -4.95% |
| 03/25 | （IR情報）18:00 2025年12月期有価証券報告書の提出期限延長申請の承認に関するお知らせ |
| 03/25 | 1,577 | 1,578 | 1,561 | 1,565 | +0.06% | 7,047,100 | 2兆3803億 | -4.57% |
| 03/25 | （空売り報告）JPM Securities Japan Co Ltd. 12,024,964株（0.79%）-0.01% |
| 03/24 | （IR情報）17:00 剰余金の配当に関するお知らせ |
| 03/24 | （IR情報）11:30 2025年12月期有価証券報告書の提出期限延長に係る承認申請書提出のお知らせ |
| 03/24 | （IR情報）11:30 2026年12月期第1四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 |
| 03/24 | 1,560 | 1,580 | 1,560 | 1,564 | +0.39% | 8,569,100 | 2兆3788億 | -4.87% |
| 03/24 | （空売り報告）JPM Securities Japan Co Ltd. 12,243,067株（0.8%）+0.04% |
| 03/23 | 1,558 | 1,577 | 1,554 | 1,558 | -1.14% | 10,966,500 | 2兆3697億 | -5.52% |
| 03/19 | 1,582 | 1,599 | 1,571 | 1,576 | -1.44% | 9,209,300 | 2兆3971億 | -4.72% |
| 03/18 | 1,584 | 1,605 | 1,582 | 1,599 | +0.88% | 4,935,800 | 2兆4320億 | -3.56% |
| 03/18 | （空売り報告）JPM Securities Japan Co Ltd. 11,614,641株（0.76%）+0.12% |
| 03/17 | 1,587 | 1,601 | 1,581 | 1,585 | -0.13% | 4,063,500 | 2兆4108億 | -4.63% |
| 03/16 | 1,600 | 1,601 | 1,585 | 1,587 | -0.81% | 5,908,800 | 2兆4138億 | -4.86% |
| 03/13 | 1,591 | 1,613 | 1,589 | 1,600 | +0.19% | 7,465,800 | 2兆4336億 | -4.31% |
| 03/12 | 1,595 | 1,602 | 1,583 | 1,597 | +0.19% | 9,653,200 | 2兆4290億 | -4.66% |
| 03/12 | （空売り報告）JPM Securities Japan Co Ltd. 9,759,906株（0.64%）-0.12% |
| 03/11 | 1,608 | 1,615 | 1,588 | 1,594 | -0.75% | 10,329,200 | 2兆4244億 | -4.89% |
| 03/10 | （IR情報）11:30 2025年12月期第3四半期決算補足資料 |
| 03/10 | （IR情報）11:30 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
| 03/10 | 1,626 | 1,630 | 1,583 | 1,606 | -1.29% | 11,281,800 | 2兆4427億 | -4.35% |
| 03/10 | （空売り報告）JPM Securities Japan Co Ltd. 11,563,854株（0.76%）+0.23% |
| 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% |
| 12/05 | （空売り報告）Barclays Bank PLC 11,401,329株（0.74%）+0.06% |
| 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) |
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。
