| 2026 |
| 07/10 | 5,118 | 5,151 | 5,085 | 5,100 | -0.91% | 1,134,700 | 1兆710億 | -2% |
| 07/09 | 5,160 | 5,178 | 5,118 | 5,147 | -1% | 920,100 | 1兆808億 | -1.17% |
| 07/08 | 5,236 | 5,283 | 5,199 | 5,199 | -0.78% | 1,173,800 | 1兆917億 | -0.17% |
| 07/07 | 5,373 | 5,425 | 5,236 | 5,240 | -1.61% | 1,612,000 | 1兆1004億 | +0.63% |
| 07/06 | 5,262 | 5,408 | 5,250 | 5,326 | +1.89% | 1,035,400 | 1兆1184億 | +2.38% |
| 07/03 | 5,280 | 5,305 | 5,226 | 5,227 | +0.4% | 829,700 | 1兆976億 | +0.62% |
| 07/02 | 5,220 | 5,287 | 5,193 | 5,206 | +0.91% | 1,035,100 | 1兆932億 | +0.1% |
| 07/01 | 5,198 | 5,210 | 5,118 | 5,159 | -0.23% | 795,600 | 1兆833億 | -0.98% |
| 06/30 | 5,225 | 5,250 | 5,141 | 5,171 | -1.03% | 1,167,800 | 1兆859億 | -1.01% |
| 06/29 | 5,340 | 5,357 | 5,186 | 5,225 | -1.1% | 1,048,600 | 1兆972億 | -0.31% |
| 06/26 | 5,299 | 5,357 | 5,234 | 5,283 | +0.92% | 1,027,100 | 1兆1094億 | +0.53% |
| 06/25 | （IR情報）10:00 特定子会社の異動に関するお知らせ |
| 06/25 | 5,287 | 5,292 | 5,191 | 5,235 | +0.93% | 1,175,700 | 1兆993億 | -0.59% |
| 06/24 | 5,200 | 5,232 | 5,149 | 5,187 | 0% | 904,000 | 1兆892億 | -1.74% |
| 06/23 | 5,350 | 5,362 | 5,187 | 5,187 | -2.06% | 942,700 | 1兆892億 | -2% |
| 06/22 | 5,256 | 5,300 | 5,226 | 5,296 | -0.02% | 742,700 | 1兆1121億 | -0.34% |
| 06/19 | 5,345 | 5,406 | 5,278 | 5,297 | -1.03% | 1,566,800 | 1兆1123億 | -0.62% |
| 06/18 | 5,325 | 5,406 | 5,285 | 5,352 | +1.06% | 846,800 | 1兆1239億 | -0.06% |
| 06/17 | 5,366 | 5,372 | 5,239 | 5,296 | +0.09% | 845,400 | 1兆1121億 | -1.47% |
| 06/16 | 5,380 | 5,387 | 5,250 | 5,291 | -0.47% | 1,211,900 | 1兆1111億 | -2.02% |
| 06/15 | 5,240 | 5,374 | 5,223 | 5,316 | +4.63% | 1,405,900 | 1兆1163億 | -1.97% |
| 06/12 | 5,052 | 5,091 | 5,011 | 5,081 | +1.05% | 1,287,100 | 1兆670億 | -6.58% |
| 06/11 | 5,021 | 5,067 | 4,944 | 5,028 | -1.2% | 1,453,000 | 1兆558億 | -7.96% |
| 06/10 | 5,131 | 5,139 | 5,040 | 5,089 | +0.18% | 1,037,600 | 1兆686億 | -7.46% |
| 06/09 | 5,180 | 5,185 | 5,079 | 5,080 | -0.24% | 901,600 | 1兆668億 | -8.37% |
| 06/08 | 5,091 | 5,147 | 5,040 | 5,092 | -1.91% | 1,187,000 | 1兆693億 | -8.66% |
| 06/05 | 5,180 | 5,275 | 5,165 | 5,191 | +0.7% | 916,900 | 1兆901億 | -7.47% |
| 06/04 | 5,151 | 5,190 | 5,125 | 5,155 | -0.04% | 1,060,700 | 1兆825億 | -8.53% |
| 06/03 | 5,130 | 5,192 | 5,095 | 5,157 | +0.7% | 1,413,900 | 1兆829億 | -8.98% |
| 06/02 | 5,052 | 5,134 | 5,015 | 5,121 | -0.43% | 1,401,900 | 1兆754億 | -10.08% |
| 06/01 | 5,385 | 5,388 | 5,107 | 5,143 | -4.6% | 2,071,100 | 1兆800億 | -10.18% |
| 05/29 | 5,422 | 5,494 | 5,391 | 5,391 | -0.66% | 1,601,300 | 1兆1321億 | -6.45% |
| 05/28 | 5,450 | 5,475 | 5,372 | 5,427 | -1.51% | 1,528,000 | 1兆1396億 | -6.25% |
| 05/27 | 5,601 | 5,650 | 5,500 | 5,510 | -1.31% | 932,400 | 1兆1571億 | -5.26% |
| 05/26 | 5,602 | 5,605 | 5,474 | 5,583 | -0.2% | 1,178,600 | 1兆1724億 | -4.5% |
| 05/25 | 5,543 | 5,634 | 5,508 | 5,594 | +0.79% | 1,000,400 | 1兆1747億 | -4.67% |
| 05/22 | （IR情報）17:00 株式会社ジャパンインベストメントアドバイザー(証券コード7172)株式の買集め行為に該当する株式取得についてのお知らせ |
| 05/22 | 5,540 | 5,576 | 5,462 | 5,550 | -0.25% | 1,130,300 | 1兆1655億 | -5.84% |
| 05/21 | 5,597 | 5,617 | 5,541 | 5,564 | +0.56% | 1,158,300 | 1兆1684億 | -6.11% |
| 05/20 | 5,680 | 5,690 | 5,512 | 5,533 | -3.08% | 1,392,100 | 1兆1619億 | -7.15% |
| 05/19 | 5,740 | 5,767 | 5,655 | 5,709 | +0.23% | 1,117,500 | 1兆1988億 | -4.79% |
| 05/18 | 5,900 | 5,900 | 5,693 | 5,696 | -3.69% | 1,064,200 | 1兆1961億 | -5.57% |
| 05/15 | 5,867 | 5,989 | 5,837 | 5,914 | +0.87% | 1,102,500 | 1兆2419億 | -2.41% |
| 05/14 | 5,910 | 5,910 | 5,794 | 5,863 | -1.06% | 1,326,600 | 1兆2312億 | -3.54% |
| 05/13 | 5,850 | 5,964 | 5,845 | 5,926 | +1.21% | 1,639,100 | 1兆2444億 | -2.82% |
| 05/12 | 5,754 | 5,880 | 5,745 | 5,855 | +2.25% | 1,426,400 | 1兆2295億 | -4.2% |
| 05/11 | 5,636 | 5,756 | 5,628 | 5,726 | +0.63% | 1,635,800 | 1兆2024億 | -6.67% |
| 05/08 | 5,809 | 5,811 | 5,636 | 5,690 | -3.71% | 3,723,800 | 1兆1949億 | -7.49% |
| 05/07 | 6,200 | 6,215 | 5,909 | 5,909 | -4.97% | 5,461,800 | 1兆2408億 | -4.28% |
| 05/01 | （IR情報）12:15 剰余金の配当(2026年3月期期末配当および2027年3月期中間配当)に関するお知らせ |
| 05/01 | （IR情報）12:15 2026年3月期決算資料 |
| 05/01 | （IR情報）12:15 2026年3月期決算短信[IFRS会計基準](連結) |
| 05/01 | 5,920 | 6,400 | 5,790 | 6,218 | +6.11% | 9,120,400 | 1兆3057億 | +0.37% |
| 04/30 | 5,900 | 5,930 | 5,845 | 5,860 | -1.86% | 1,335,200 | 1兆2306億 | -5.5% |
| 04/28 | 5,885 | 5,977 | 5,853 | 5,971 | +2.51% | 1,091,700 | 1兆2539億 | -4.02% |
| 04/27 | 5,830 | 5,871 | 5,746 | 5,825 | -1.5% | 1,010,000 | 1兆2232億 | -6.49% |
| 04/24 | 5,912 | 5,948 | 5,870 | 5,914 | +0.49% | 721,700 | 1兆2419億 | -5.16% |
| 04/23 | 5,840 | 5,905 | 5,794 | 5,885 | -0.29% | 1,027,500 | 1兆2358億 | -5.81% |
| 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 | （空売り報告）Barclays Capital Securities Ltd 1,841,534株（0.87%）-0.05% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 1,932,474株（0.92%）+0.03% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 1,885,474株（0.89%）-0.03% |
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。
