| 2026 |
| 04/22 | 5,998 | 5,998 | 5,874 | 5,902 | -2.77% | 1,037,200 | 1兆2394億 | -5.94% |
| 04/21 | 6,080 | 6,120 | 6,051 | 6,070 | +0.45% | 744,000 | 1兆2747億 | -3.47% |
| 04/20 | 6,135 | 6,147 | 6,013 | 6,043 | -0.79% | 994,000 | 1兆2690億 | -4.08% |
| 04/17 | 6,221 | 6,250 | 6,077 | 6,091 | -2.61% | 1,128,400 | 1兆2791億 | -3.44% |
| 04/16 | 6,190 | 6,280 | 6,145 | 6,254 | +1.76% | 930,300 | 1兆3133億 | -0.93% |
| 04/15 | 6,260 | 6,290 | 6,118 | 6,146 | -1.43% | 1,463,700 | 1兆2906億 | -2.71% |
| 04/14 | 6,400 | 6,401 | 6,235 | 6,235 | -1.93% | 1,679,800 | 1兆3093億 | -1.33% |
| 04/13 | 6,383 | 6,482 | 6,321 | 6,358 | -0.39% | 930,900 | 1兆3351億 | +0.78% |
| 04/10 | 6,497 | 6,522 | 6,374 | 6,383 | -1.1% | 1,219,900 | 1兆3404億 | +1.21% |
| 04/10 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.81%義務消失 |
| 04/09 | 6,600 | 6,645 | 6,454 | 6,454 | -2.26% | 1,308,700 | 1兆3553億 | +2.35% |
| 04/08 | 6,602 | 6,640 | 6,508 | 6,603 | +3.14% | 1,912,400 | 1兆3866億 | +4.84% |
| 04/08 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,704,166株（0.81%）+0.12% |
| 04/07 | 6,439 | 6,449 | 6,340 | 6,402 | +0.46% | 843,300 | 1兆3444億 | +1.46% |
| 04/07 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,460,866株（0.69%）再IN |
| 04/06 | 6,363 | 6,445 | 6,328 | 6,373 | +0.22% | 1,031,300 | 1兆3383億 | +0.58% |
| 04/03 | 6,335 | 6,426 | 6,334 | 6,359 | +1.26% | 949,000 | 1兆3353億 | -0.08% |
| 04/02 | 6,510 | 6,525 | 6,258 | 6,280 | -2.2% | 1,582,800 | 1兆3188億 | -1.61% |
| 04/01 | 6,344 | 6,421 | 6,271 | 6,421 | +4.83% | 1,359,100 | 1兆3484億 | +0.22% |
| 04/01 | （空売り報告）Barclays Capital Securities Ltd 1,031,327株（0.49%）-0.09%義務消失 |
| 03/31 | 6,131 | 6,266 | 6,047 | 6,125 | -2.02% | 1,672,400 | 1兆2862億 | -4.57% |
| 03/30 | 6,070 | 6,273 | 6,031 | 6,251 | -3.12% | 1,514,600 | 1兆3127億 | -2.98% |
| 03/27 | 6,366 | 6,469 | 6,306 | 6,452 | +1.35% | 1,707,200 | 1兆3549億 | -0.25% |
| 03/26 | 6,405 | 6,497 | 6,274 | 6,366 | +0.22% | 1,258,100 | 1兆3368億 | -1.84% |
| 03/26 | （空売り報告）Barclays Capital Securities Ltd 1,231,827株（0.58%）-0.11% |
| 03/25 | 6,346 | 6,377 | 6,292 | 6,352 | +2.68% | 1,392,900 | 1兆3339億 | -2.17% |
| 03/24 | 6,162 | 6,196 | 6,073 | 6,186 | +3.29% | 1,330,200 | 1兆2990億 | -4.71% |
| 03/23 | 5,986 | 6,021 | 5,850 | 5,989 | -3.9% | 2,080,300 | 1兆2576億 | -7.85% |
| 03/19 | 6,378 | 6,390 | 6,215 | 6,232 | -4.85% | 2,492,700 | 1兆3087億 | -4.43% |
| 03/18 | 6,336 | 6,566 | 6,327 | 6,550 | +5.15% | 2,063,000 | 1兆3755億 | +0.38% |
| 03/17 | 6,375 | 6,423 | 6,203 | 6,229 | -2.03% | 2,074,400 | 1兆3080億 | -4.24% |
| 03/16 | 6,369 | 6,454 | 6,281 | 6,358 | +1.63% | 2,549,900 | 1兆3351億 | -2.08% |
| 03/13 | 6,100 | 6,319 | 6,080 | 6,256 | +0.9% | 1,806,900 | 1兆3137億 | -3.29% |
| 03/12 | 6,273 | 6,307 | 6,123 | 6,200 | -2.71% | 1,646,200 | 1兆3020億 | -3.88% |
| 03/11 | 6,390 | 6,433 | 6,279 | 6,373 | +2.96% | 2,306,400 | 1兆3383億 | -0.81% |
| 03/10 | 6,174 | 6,287 | 6,121 | 6,190 | +3.44% | 1,796,900 | 1兆2999億 | -3.1% |
| 03/09 | 5,902 | 5,990 | 5,698 | 5,984 | -5.27% | 3,265,900 | 1兆2566億 | -5.99% |
| 03/06 | 6,246 | 6,325 | 6,134 | 6,317 | -0.46% | 1,507,200 | 1兆3265億 | -0.55% |
| 03/05 | 6,550 | 6,594 | 6,276 | 6,346 | +1.26% | 2,626,600 | 1兆3326億 | +0.35% |
| 03/04 | 6,581 | 6,670 | 6,155 | 6,267 | -8.92% | 4,529,600 | 1兆3160億 | -0.51% |
| 03/03 | 7,070 | 7,257 | 6,875 | 6,881 | -2.54% | 2,797,600 | 1兆4450億 | +9.74% |
| 03/02 | 6,830 | 7,086 | 6,740 | 7,060 | -0.28% | 2,847,600 | 1兆4826億 | +13.45% |
| 02/27 | 6,782 | 7,080 | 6,769 | 7,080 | +3.69% | 2,225,400 | 1兆4868億 | +14.69% |
| 02/26 | 7,066 | 7,088 | 6,782 | 6,828 | -0.64% | 2,085,300 | 1兆4338億 | +11.51% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 1,469,448株（0.69%）-0.08% |
| 02/25 | 6,778 | 6,925 | 6,621 | 6,872 | +2.57% | 2,581,900 | 1兆4431億 | +12.9% |
| 02/24 | 6,765 | 6,766 | 6,557 | 6,700 | -0.98% | 2,131,900 | 1兆4070億 | +10.69% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 1,625,848株（0.77%）-0.1% |
| 02/20 | 6,801 | 6,854 | 6,722 | 6,766 | -1.53% | 1,994,400 | 1兆4208億 | +12.26% |
| 02/19 | 6,896 | 6,900 | 6,748 | 6,871 | +0.09% | 3,153,300 | 1兆4429億 | +14.55% |
| 02/18 | 6,597 | 7,032 | 6,548 | 6,865 | +4.52% | 5,973,400 | 1兆4416億 | +15.3% |
| 02/17 | 6,528 | 6,730 | 6,472 | 6,568 | +3.79% | 6,068,100 | 1兆3792億 | +11.25% |
| 02/16 | 6,447 | 6,474 | 6,274 | 6,328 | -0.72% | 1,316,600 | 1兆3288億 | +8.13% |
| 02/13 | 6,500 | 6,528 | 6,343 | 6,374 | -2.39% | 2,287,800 | 1兆3385億 | +9.71% |
| 02/12 | 6,369 | 6,583 | 6,336 | 6,530 | +3.08% | 3,140,100 | 1兆3713億 | +13.33% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 1,841,534株（0.87%）-0.05% |
| 02/10 | 6,100 | 6,369 | 6,082 | 6,335 | +4.8% | 3,817,300 | 1兆3303億 | +11.06% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 1,932,474株（0.92%）+0.03% |
| 02/09 | 6,050 | 6,064 | 5,959 | 6,045 | +1.96% | 3,155,800 | 1兆2694億 | +7.01% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 1,885,474株（0.89%）-0.03% |
| 02/06 | 5,772 | 5,929 | 5,737 | 5,929 | +2.74% | 2,595,300 | 1兆2450億 | +5.84% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 1,934,925株（0.92%）+0.04% |
| 02/05 | （5%ルール）アモーヴァ・アセットマネジメント（1.9%）三井住友トラスト・アセットマネジメント（3.14%） |
| 02/05 | 5,780 | 5,810 | 5,645 | 5,771 | -0.07% | 2,541,600 | 1兆2119億 | +3.78% |
| 02/04 | 5,672 | 5,815 | 5,542 | 5,775 | +3.64% | 3,696,500 | 1兆2127億 | +4.54% |
| 02/03 | （IR情報）12:30 2026年3月期第3四半期決算短信[IFRS会計基準](連結) |
| 02/03 | （IR情報）12:30 2026年3月期第3四半期決算資料 |
| 02/03 | 5,584 | 5,775 | 5,520 | 5,572 | +2.35% | 4,460,100 | 1兆1701億 | +1.53% |
| 02/02 | 5,717 | 5,736 | 5,439 | 5,444 | -3.27% | 2,159,200 | 1兆1432億 | -0.27% |
| 01/30 | 5,684 | 5,692 | 5,565 | 5,628 | -0.2% | 1,342,500 | 1兆1818億 | +3.55% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 1,864,701株（0.88%）-0.04% |
| 01/29 | 5,627 | 5,654 | 5,553 | 5,639 | +0.11% | 1,224,600 | 1兆1841億 | +4.35% |
| 01/28 | 5,672 | 5,686 | 5,577 | 5,633 | -1.3% | 1,485,600 | 1兆1829億 | +4.84% |
| 01/27 | 5,592 | 5,715 | 5,560 | 5,707 | +2.75% | 1,888,400 | 1兆1984億 | +6.89% |
| 01/26 | 5,619 | 5,660 | 5,546 | 5,554 | -2.48% | 1,865,900 | 1兆1663億 | +4.73% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 1,938,801株（0.92%）+0.07% |
| 01/23 | 5,803 | 5,822 | 5,695 | 5,695 | -1.93% | 2,058,600 | 1兆1959億 | +7.94% |
| 01/22 | 5,951 | 5,951 | 5,787 | 5,807 | -0.75% | 2,047,200 | 1兆2194億 | +10.65% |
| 01/21 | 5,790 | 5,910 | 5,741 | 5,851 | -1% | 2,350,600 | 1兆2287億 | +12.15% |
| 01/20 | 5,975 | 6,018 | 5,889 | 5,910 | -1.99% | 2,587,700 | 1兆2411億 | +14.14% |
| 01/19 | 5,999 | 6,049 | 5,914 | 6,030 | -0.33% | 3,067,700 | 1兆2663億 | +17.43% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 1,787,707株（0.85%）-0.07% |
| 01/16 | 6,196 | 6,257 | 5,800 | 6,050 | +0.22% | 9,061,300 | 1兆2705億 | +19% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 1,939,394株（0.92%）+0.15% |
| 01/15 | 5,751 | 6,049 | 5,735 | 6,037 | +4.57% | 5,004,600 | 1兆2677億 | +19.97% |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 1,634,247株（0.77%）+0.16% |
| 01/14 | 5,662 | 5,834 | 5,610 | 5,773 | +2.63% | 4,123,700 | 1兆2123億 | +15.97% |
| 01/13 | 5,523 | 5,694 | 5,510 | 5,625 | +6.84% | 4,023,100 | 1兆1812億 | +13.94% |
| 01/09 | 5,250 | 5,332 | 5,240 | 5,265 | +0.11% | 1,566,900 | 1兆1056億 | +7.56% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 1,291,447株（0.61%）+0.09% |
| 01/08 | 5,240 | 5,390 | 5,220 | 5,259 | +1.17% | 3,641,600 | 1兆1043億 | +8.03% |
| 01/07 | 5,063 | 5,204 | 5,053 | 5,198 | +2.67% | 2,398,700 | 1兆915億 | +7.4% |
| 01/06 | 5,000 | 5,078 | 4,994 | 5,063 | +1.87% | 1,151,100 | 1兆632億 | +5.15% |
| 01/06 | （空売り報告）Barclays Capital Securities Ltd 1,095,275株（0.52%）再IN |
| 01/05 | 4,954 | 4,990 | 4,923 | 4,970 | +2.12% | 1,753,400 | 1兆437億 | +3.69% |
| 2025 |
| 12/30 | 4,900 | 4,912 | 4,866 | 4,867 | -0.92% | 873,800 | 1兆220億 | +1.93% |
| 12/29 | 4,860 | 4,912 | 4,850 | 4,912 | +1.45% | 948,100 | 1兆315億 | +3.21% |
| 12/26 | 4,897 | 4,897 | 4,823 | 4,842 | -0.57% | 792,100 | 1兆168億 | +2.17% |
| 12/25 | 4,870 | 4,874 | 4,839 | 4,870 | +0.62% | 544,900 | 1兆227億 | +3.16% |
| 12/24 | 4,866 | 4,875 | 4,828 | 4,840 | -0.41% | 746,900 | 1兆164億 | +3% |
| 12/23 | 4,858 | 4,896 | 4,824 | 4,860 | +0.25% | 989,400 | 1兆206億 | +3.89% |
| 12/22 | 4,879 | 4,898 | 4,842 | 4,848 | -0.19% | 1,397,100 | 1兆180億 | +4.01% |
| 12/19 | 4,797 | 4,868 | 4,764 | 4,857 | +1.59% | 1,363,600 | 1兆199億 | +4.54% |
| 12/18 | 4,815 | 4,823 | 4,750 | 4,781 | -0.42% | 1,685,600 | 1兆40億 | +3.31% |
| 12/17 | 4,875 | 4,877 | 4,775 | 4,801 | -1.68% | 1,996,100 | 1兆82億 | +4.12% |
| 12/16 | 5,000 | 5,016 | 4,835 | 4,883 | -2.59% | 1,974,800 | 1兆254億 | +6.41% |
| 12/15 | 5,012 | 5,035 | 4,962 | 5,013 | -0.14% | 1,229,900 | 1兆527億 | +9.84% |
| 12/12 | 4,908 | 5,044 | 4,898 | 5,020 | +3.19% | 1,881,100 | 1兆542億 | +10.77% |
| 12/11 | 4,874 | 4,918 | 4,820 | 4,865 | +0.48% | 1,530,200 | 1兆216億 | +8.11% |
| 12/10 | 4,800 | 4,874 | 4,788 | 4,842 | +1.74% | 1,555,300 | 1兆168億 | +8.27% |
| 12/09 | 4,755 | 4,801 | 4,733 | 4,759 | +0.13% | 908,100 | 9993億9000万 | +7.14% |
| 12/08 | 4,718 | 4,755 | 4,684 | 4,753 | +1.34% | 861,000 | 9981億3000万 | +7.63% |
| 12/05 | 4,722 | 4,757 | 4,688 | 4,690 | -1.35% | 1,079,700 | 9849億 | +6.83% |
| 12/04 | 4,583 | 4,773 | 4,566 | 4,754 | +3.94% | 1,718,700 | 9983億4000万 | +8.89% |
| 12/03 | 4,586 | 4,629 | 4,561 | 4,574 | -0.26% | 984,900 | 9605億4000万 | +5.34% |
| 12/02 | 4,581 | 4,617 | 4,568 | 4,586 | +0.5% | 1,115,900 | 9630億6000万 | +5.91% |
| 12/01 | 4,595 | 4,608 | 4,530 | 4,563 | -0.02% | 1,236,400 | 9582億3000万 | +5.75% |
| 11/28 | 4,511 | 4,583 | 4,497 | 4,564 | +1.24% | 1,302,400 | 9584億4000万 | +6.16% |
| 11/27 | 4,554 | 4,564 | 4,506 | 4,508 | -0.22% | 809,500 | 9466億8000万 | +5.3% |
| 11/26 | 4,511 | 4,543 | 4,483 | 4,518 | +0.94% | 1,263,000 | 9487億8000万 | +6.01% |
| 11/25 | 4,460 | 4,503 | 4,426 | 4,476 | +1.31% | 1,228,000 | 9399億6000万 | +5.54% |
| 11/20 | （IR情報）16:30 特定子会社の異動に関するお知らせ |
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。
