| 2026 |
| 04/21 | 8,280 | 8,310 | 8,200 | 8,250 | -0.12% | 279,400 | 1兆969億 | +0.43% |
| 04/20 | 8,200 | 8,260 | 8,170 | 8,260 | +0.85% | 314,800 | 1兆982億 | +0.78% |
| 04/17 | 8,200 | 8,280 | 8,160 | 8,190 | -0.12% | 295,200 | 1兆889億 | +0.15% |
| 04/16 | 8,280 | 8,280 | 8,160 | 8,200 | -0.49% | 380,700 | 1兆902億 | +0.54% |
| 04/15 | 8,050 | 8,250 | 8,050 | 8,240 | +2.62% | 438,700 | 1兆955億 | +1.25% |
| 04/14 | 8,040 | 8,170 | 8,000 | 8,030 | -0.74% | 456,400 | 1兆676億 | -1% |
| 04/13 | 8,220 | 8,280 | 8,020 | 8,090 | -1.82% | 702,100 | 1兆756億 | -0.06% |
| 04/10 | 8,470 | 8,490 | 8,240 | 8,240 | -2.72% | 621,500 | 1兆955億 | +1.95% |
| 04/09 | 8,600 | 8,690 | 8,470 | 8,470 | -1.28% | 441,200 | 1兆1261億 | +5.03% |
| 04/08 | 8,660 | 8,760 | 8,550 | 8,580 | 0% | 528,400 | 1兆1407億 | +6.8% |
| 04/07 | 8,500 | 8,630 | 8,470 | 8,580 | +2.02% | 459,800 | 1兆1407億 | +7.33% |
| 04/06 | （IR情報）15:30 月次IRニュース |
| 04/06 | 8,380 | 8,480 | 8,340 | 8,410 | -0.12% | 315,400 | 1兆1181億 | +5.77% |
| 04/03 | 8,230 | 8,420 | 8,200 | 8,420 | +2.68% | 401,200 | 1兆1195億 | +6.42% |
| 04/02 | 8,200 | 8,360 | 8,190 | 8,200 | -0.73% | 532,300 | 1兆902億 | +4.25% |
| 04/01 | 8,280 | 8,350 | 8,170 | 8,260 | 0% | 480,000 | 1兆982億 | +5.46% |
| 04/01 | （空売り報告）Barclays Capital Securities Ltd 663,931株（0.49%）-0.04%義務消失 |
| 03/31 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針等について |
| 03/31 | （IR情報）15:30 支配株主等に関する事項について |
| 03/31 | 8,430 | 8,440 | 8,260 | 8,260 | -2.02% | 635,800 | 1兆982億 | +5.99% |
| 03/30 | 8,260 | 8,430 | 8,230 | 8,430 | +0.84% | 510,300 | 1兆1208億 | +8.82% |
| 03/27 | 8,180 | 8,380 | 8,110 | 8,360 | +3.72% | 713,300 | 1兆1115億 | +8.59% |
| 03/26 | 8,090 | 8,110 | 8,040 | 8,060 | -0.49% | 276,100 | 1兆716億 | +5.35% |
| 03/25 | 8,110 | 8,150 | 8,040 | 8,100 | +1.76% | 399,400 | 1兆769億 | +6.41% |
| 03/24 | 7,910 | 8,050 | 7,910 | 7,960 | +1.79% | 337,100 | 1兆583億 | +5.14% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 709,631株（0.53%）-0.36% |
| 03/23 | 7,930 | 7,940 | 7,800 | 7,820 | -2.01% | 435,100 | 1兆397億 | +3.77% |
| 03/23 | （空売り報告）Barclays Capital Securities Ltd 1,184,731株（0.89%）-0.04% |
| 03/19 | 8,000 | 8,020 | 7,920 | 7,980 | -0.62% | 357,400 | 1兆610億 | +6.34% |
| 03/19 | （空売り報告）Barclays Capital Securities Ltd 1,241,097株（0.93%）+0.09% |
| 03/18 | 7,950 | 8,030 | 7,880 | 8,030 | +1.01% | 369,700 | 1兆676億 | +7.58% |
| 03/17 | 7,840 | 7,960 | 7,810 | 7,950 | +2.32% | 433,400 | 1兆570億 | +7.16% |
| 03/16 | 7,840 | 7,900 | 7,770 | 7,770 | -0.64% | 322,500 | 1兆330億 | +5.28% |
| 03/13 | 7,650 | 7,850 | 7,650 | 7,820 | +2.22% | 422,200 | 1兆397億 | +6.47% |
| 03/12 | 7,760 | 7,770 | 7,620 | 7,650 | -1.16% | 381,300 | 1兆171億 | +4.71% |
| 03/12 | （空売り報告）Barclays Capital Securities Ltd 1,118,631株（0.84%）+0.31% |
| 03/11 | 7,620 | 7,770 | 7,620 | 7,740 | +2.25% | 619,600 | 1兆291億 | +6.42% |
| 03/11 | （空売り報告）Barclays Capital Securities Ltd 716,531株（0.53%）新規 |
| 03/10 | 7,630 | 7,750 | 7,560 | 7,570 | -0.79% | 557,200 | 1兆65億 | +4.64% |
| 03/09 | 7,700 | 7,760 | 7,580 | 7,630 | -1.68% | 574,100 | 1兆144億 | +5.97% |
| 03/06 | 7,760 | 7,780 | 7,680 | 7,760 | -0.26% | 422,800 | 1兆317億 | +8.35% |
| 03/05 | （IR情報）15:30 月次IRニュース |
| 03/05 | 7,770 | 7,930 | 7,750 | 7,780 | +0.78% | 588,900 | 1兆344億 | +9.32% |
| 03/04 | 7,580 | 7,720 | 7,480 | 7,720 | +1.58% | 628,600 | 1兆264億 | +9.1% |
| 03/03 | 7,530 | 7,680 | 7,460 | 7,600 | +1.47% | 888,800 | 1兆104億 | +8.02% |
| 03/02 | 7,370 | 7,490 | 7,320 | 7,490 | +0.81% | 337,300 | 9958億7040万 | +6.97% |
| 02/27 | 7,350 | 7,430 | 7,270 | 7,430 | +1.92% | 342,400 | 9878億9280万 | +6.58% |
| 02/26 | 7,350 | 7,380 | 7,290 | 7,290 | -0.68% | 224,400 | 9692億7840万 | +5.04% |
| 02/25 | 7,340 | 7,400 | 7,270 | 7,340 | +0.69% | 346,700 | 9759億2640万 | +6.02% |
| 02/24 | 7,120 | 7,360 | 7,080 | 7,290 | +2.53% | 591,300 | 9692億7840万 | +5.71% |
| 02/20 | 7,190 | 7,190 | 7,100 | 7,110 | -1.52% | 260,400 | 9453億4560万 | +3.52% |
| 02/19 | 7,200 | 7,290 | 7,180 | 7,220 | +0.84% | 555,800 | 9599億7120万 | +5.48% |
| 02/18 | 7,140 | 7,190 | 7,130 | 7,160 | +0.85% | 266,500 | 9519億9360万 | +5.05% |
| 02/17 | 7,090 | 7,120 | 7,080 | 7,100 | +0.42% | 217,500 | 9440億1600万 | +4.63% |
| 02/16 | 7,080 | 7,170 | 7,040 | 7,070 | 0% | 443,000 | 9400億2720万 | +4.62% |
| 02/13 | 7,040 | 7,070 | 6,990 | 7,070 | +0.57% | 293,900 | 9400億2720万 | +5.07% |
| 02/12 | 6,990 | 7,070 | 6,970 | 7,030 | +0.57% | 338,100 | 9347億880万 | +4.93% |
| 02/10 | 6,940 | 6,990 | 6,900 | 6,990 | +1.3% | 429,300 | 9293億9040万 | +4.75% |
| 02/09 | 6,950 | 7,010 | 6,850 | 6,900 | -0.86% | 697,200 | 9174億2400万 | +3.81% |
| 02/06 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/06 | 6,920 | 6,990 | 6,880 | 6,960 | +0.72% | 444,300 | 9254億160万 | +5.04% |
| 02/05 | （IR情報）15:30 月次IRニュース |
| 02/05 | 6,860 | 6,920 | 6,840 | 6,910 | +1.02% | 287,400 | 9187億5360万 | +4.65% |
| 02/04 | 6,800 | 6,860 | 6,790 | 6,840 | +0.29% | 205,000 | 9094億4640万 | +3.83% |
| 02/03 | 6,740 | 6,820 | 6,740 | 6,820 | +0.74% | 219,500 | 9067億8720万 | +3.73% |
| 02/02 | 6,740 | 6,800 | 6,720 | 6,770 | +0.89% | 285,300 | 9001億3920万 | +3.17% |
| 01/30 | 6,700 | 6,710 | 6,670 | 6,710 | +0.3% | 193,600 | 8921億6160万 | +2.44% |
| 01/29 | 6,640 | 6,690 | 6,600 | 6,690 | +0.75% | 201,900 | 8895億240万 | +2.31% |
| 01/28 | 6,700 | 6,720 | 6,640 | 6,640 | -1.63% | 230,800 | 8828億5440万 | +1.65% |
| 01/27 | 6,710 | 6,780 | 6,660 | 6,750 | +0.45% | 269,600 | 8974億8000万 | +3.42% |
| 01/26 | 6,850 | 6,850 | 6,720 | 6,720 | -0.44% | 415,900 | 8934億9120万 | +3.16% |
| 01/23 | 6,750 | 6,790 | 6,720 | 6,750 | +0.6% | 233,600 | 8974億8000万 | +3.73% |
| 01/22 | 6,700 | 6,750 | 6,660 | 6,710 | +0.6% | 289,200 | 8921億6160万 | +3.26% |
| 01/21 | 6,810 | 6,830 | 6,670 | 6,670 | -2.63% | 444,200 | 8868億4320万 | +2.85% |
| 01/20 | 6,740 | 6,930 | 6,700 | 6,850 | +2.85% | 784,600 | 9107億7600万 | +5.79% |
| 01/19 | 6,700 | 6,730 | 6,630 | 6,660 | +0.91% | 713,200 | 8855億1360万 | +3.1% |
| 01/16 | 6,520 | 6,600 | 6,470 | 6,600 | +1.07% | 448,000 | 8775億3600万 | +2.31% |
| 01/15 | 6,500 | 6,540 | 6,490 | 6,530 | +0.31% | 333,900 | 8682億2880万 | +1.38% |
| 01/14 | 6,390 | 6,510 | 6,380 | 6,510 | +1.88% | 602,000 | 8655億6960万 | +1.15% |
| 01/13 | 6,390 | 6,400 | 6,330 | 6,390 | -0.16% | 393,500 | 8496億1440万 | -0.58% |
| 01/09 | 6,370 | 6,400 | 6,340 | 6,400 | +0.63% | 383,500 | 8509億4400万 | -0.34% |
| 01/08 | （IR情報）15:30 月次IRニュース |
| 01/08 | 6,350 | 6,360 | 6,270 | 6,360 | +0.16% | 380,700 | 8456億2560万 | -0.92% |
| 01/07 | 6,360 | 6,420 | 6,340 | 6,350 | 0% | 358,600 | 8442億9600万 | -1.06% |
| 01/06 | 6,320 | 6,350 | 6,280 | 6,350 | +0.32% | 395,600 | 8442億9600万 | -1.07% |
| 01/05 | 6,430 | 6,430 | 6,320 | 6,330 | -0.94% | 491,300 | 8416億3680万 | -1.4% |
| 2025 |
| 12/30 | 6,430 | 6,430 | 6,370 | 6,390 | +0.16% | 509,700 | 8496億1440万 | -0.48% |
| 12/29 | 6,370 | 6,460 | 6,350 | 6,380 | -2.3% | 1,666,100 | 8482億8480万 | -0.59% |
| 12/26 | 6,530 | 6,570 | 6,480 | 6,530 | +0.15% | 2,736,000 | 8682億2880万 | +1.75% |
| 12/25 | 6,500 | 6,530 | 6,480 | 6,520 | +0.62% | 396,000 | 8668億9920万 | +1.75% |
| 12/24 | 6,460 | 6,510 | 6,460 | 6,480 | -0.15% | 365,700 | 8615億8080万 | +1.27% |
| 12/23 | 6,410 | 6,500 | 6,400 | 6,490 | +0.93% | 491,300 | 8629億1040万 | +1.58% |
| 12/22 | 6,490 | 6,500 | 6,400 | 6,430 | -1.08% | 464,700 | 8549億3280万 | +0.83% |
| 12/19 | 6,520 | 6,550 | 6,470 | 6,500 | -0.31% | 995,000 | 8642億4000万 | +2.09% |
| 12/18 | 6,480 | 6,560 | 6,450 | 6,520 | +1.24% | 895,600 | 8668億9920万 | +2.6% |
| 12/17 | 6,540 | 6,560 | 6,440 | 6,440 | -1.53% | 713,600 | 8562億6240万 | +1.58% |
| 12/16 | 6,560 | 6,580 | 6,530 | 6,540 | +0.46% | 539,800 | 8695億5840万 | +3.37% |
| 12/15 | 6,490 | 6,570 | 6,440 | 6,510 | +1.72% | 895,000 | 8655億6960万 | +3.1% |
| 12/12 | 6,410 | 6,430 | 6,390 | 6,400 | -0.16% | 496,600 | 8509億4400万 | +1.65% |
| 12/11 | 6,490 | 6,490 | 6,400 | 6,410 | -1.23% | 686,000 | 8522億7360万 | +2.05% |
| 12/10 | 6,450 | 6,490 | 6,410 | 6,490 | +1.09% | 523,100 | 8629億1040万 | +3.57% |
| 12/09 | 6,380 | 6,420 | 6,340 | 6,420 | +1.1% | 609,600 | 8536億320万 | +2.75% |
| 12/08 | 6,350 | 6,400 | 6,350 | 6,350 | -0.78% | 444,400 | 8442億9600万 | +1.89% |
| 12/05 | 6,340 | 6,400 | 6,320 | 6,400 | +1.59% | 444,200 | 8509億4400万 | +2.91% |
| 12/04 | （IR情報）15:30 月次IRニュース |
| 12/04 | 6,270 | 6,300 | 6,260 | 6,300 | +0.48% | 368,200 | 8376億4800万 | +1.56% |
| 12/03 | 6,300 | 6,320 | 6,270 | 6,270 | -0.63% | 328,500 | 8336億5920万 | +1.21% |
| 12/02 | 6,310 | 6,350 | 6,310 | 6,310 | -0.47% | 312,400 | 8389億7760万 | +1.97% |
| 12/01 | 6,330 | 6,390 | 6,300 | 6,340 | -0.47% | 531,500 | 8429億6640万 | +2.57% |
| 11/28 | 6,360 | 6,390 | 6,350 | 6,370 | -0.16% | 264,100 | 8469億5520万 | +3.16% |
| 11/27 | 6,360 | 6,410 | 6,360 | 6,380 | +0.31% | 443,000 | 8482億8480万 | +3.45% |
| 11/26 | 6,310 | 6,370 | 6,300 | 6,360 | +0.63% | 249,600 | 8456億2560万 | +3.3% |
| 11/25 | 6,380 | 6,390 | 6,320 | 6,320 | -0.94% | 373,600 | 8403億720万 | +2.76% |
| 11/21 | 6,260 | 6,380 | 6,260 | 6,380 | +1.75% | 464,500 | 8482億8480万 | +3.82% |
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。
