2025 |
07/10 | 1,470 | 1,470 | 1,455 | 1,465 | +0.14% | 2,340,400 | 1兆1249億 | +0.27% |
07/09 | 1,460 | 1,468 | 1,458 | 1,463 | +0.83% | 2,058,600 | 1兆1234億 | +0.21% |
07/08 | 1,457 | 1,462 | 1,441 | 1,451 | -1.02% | 3,205,500 | 1兆1142億 | -0.55% |
07/07 | 1,465 | 1,471 | 1,458 | 1,466 | +0.07% | 1,567,600 | 1兆1257億 | +0.41% |
07/04 | 1,469 | 1,477 | 1,459 | 1,465 | -0.2% | 1,474,700 | 1兆1249億 | +0.34% |
07/03 | 1,463 | 1,475 | 1,455 | 1,468 | +0.55% | 2,041,800 | 1兆1272億 | +0.55% |
07/02 | (IR情報)15:30 劣後特約付社債及び劣後特約付ローンによるリプレイスメント完了のお知らせ |
07/02 | 1,468 | 1,474 | 1,456 | 1,460 | +0.76% | 2,362,500 | 1兆1211億 | +0.07% |
07/01 | (IR情報)15:30 子会社の異動に関するお知らせ |
07/01 | 1,460 | 1,462 | 1,447 | 1,449 | -0.28% | 1,722,100 | 1兆1126億 | -0.62% |
06/30 | (IR情報)15:30 カナディアン・ソーラー・インフラ投資法人投資口(証券コード:9284)に対する公開買付けの開始に関するお知らせ |
06/30 | 1,452 | 1,462 | 1,450 | 1,453 | +0.62% | 2,902,400 | 1兆1157億 | -0.41% |
06/27 | 1,445 | 1,453 | 1,440 | 1,444 | -1.23% | 2,369,900 | 1兆1088億 | -1.03% |
06/26 | 1,450 | 1,465 | 1,448 | 1,462 | +0.62% | 2,779,400 | 1兆1226億 | +0.14% |
06/25 | 1,463 | 1,468 | 1,451 | 1,453 | -0.41% | 2,028,500 | 1兆1157億 | -0.48% |
06/24 | 1,483 | 1,494 | 1,457 | 1,459 | -0.68% | 2,468,500 | 1兆1203億 | -0.07% |
06/23 | 1,479 | 1,483 | 1,467 | 1,469 | -0.2% | 1,784,400 | 1兆1280億 | +0.62% |
06/20 | 1,471 | 1,480 | 1,469 | 1,472 | -1.08% | 12,114,100 | 1兆1303億 | +0.82% |
06/19 | 1,485 | 1,489 | 1,476 | 1,488 | +0.54% | 2,007,100 | 1兆1426億 | +1.85% |
06/18 | 1,465 | 1,485 | 1,464 | 1,480 | +1.09% | 2,153,700 | 1兆1365億 | +1.3% |
06/17 | 1,450 | 1,464 | 1,443 | 1,464 | +0.97% | 1,770,000 | 1兆1242億 | +0.07% |
06/16 | (IR情報)16:30 鉱研工業株式会社(証券コード:6297)に対する公開買付けの開始に関するお知らせ |
06/16 | 1,455 | 1,461 | 1,446 | 1,450 | 0% | 1,472,400 | 1兆1134億 | -1.09% |
06/13 | 1,463 | 1,467 | 1,450 | 1,450 | -1.16% | 2,264,000 | 1兆1134億 | -1.29% |
06/12 | 1,480 | 1,481 | 1,453 | 1,467 | -1.01% | 2,777,100 | 1兆1265億 | -0.41% |
06/11 | 1,470 | 1,482 | 1,465 | 1,482 | +0.88% | 2,399,300 | 1兆1380億 | +0.47% |
06/10 | 1,457 | 1,469 | 1,452 | 1,469 | +1.1% | 2,101,300 | 1兆1280億 | -0.54% |
06/09 | 1,449 | 1,454 | 1,443 | 1,453 | +1.32% | 1,746,100 | 1兆1157億 | -1.69% |
06/06 | 1,432 | 1,437 | 1,428 | 1,434 | +0.56% | 1,648,500 | 1兆1011億 | -3.11% |
06/05 | 1,441 | 1,443 | 1,426 | 1,426 | -1.66% | 2,710,400 | 1兆950億 | -3.84% |
06/04 | 1,450 | 1,457 | 1,447 | 1,450 | -0.55% | 1,827,300 | 1兆1134億 | -2.36% |
06/03 | 1,465 | 1,467 | 1,451 | 1,458 | -0.55% | 1,545,800 | 1兆1196億 | -1.82% |
06/02 | 1,464 | 1,472 | 1,456 | 1,466 | +0.27% | 1,486,000 | 1兆1257億 | -1.28% |
05/30 | 1,446 | 1,464 | 1,445 | 1,462 | +0.97% | 3,655,900 | 1兆1226億 | -1.55% |
05/29 | 1,445 | 1,453 | 1,441 | 1,448 | -0.34% | 2,211,000 | 1兆1119億 | -2.56% |
05/28 | 1,460 | 1,463 | 1,447 | 1,453 | -0.41% | 2,100,900 | 1兆1157億 | -2.29% |
05/27 | 1,464 | 1,466 | 1,455 | 1,459 | 0% | 1,342,100 | 1兆1203億 | -2.01% |
05/26 | (IR情報)16:30 アストマックス株式会社(証券コード:7162)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 |
05/26 | 1,464 | 1,469 | 1,459 | 1,459 | -0.48% | 1,192,700 | 1兆1203億 | -2.01% |
05/23 | 1,457 | 1,466 | 1,456 | 1,466 | +0.83% | 1,148,000 | 1兆1257億 | -1.54% |
05/22 | 1,450 | 1,458 | 1,441 | 1,454 | -0.34% | 1,782,100 | 1兆1165億 | -2.28% |
05/21 | 1,463 | 1,471 | 1,458 | 1,459 | -0.34% | 2,148,700 | 1兆1203億 | -1.88% |
05/20 | 1,481 | 1,481 | 1,456 | 1,464 | -0.54% | 1,920,600 | 1兆1242億 | -1.48% |
05/19 | 1,483 | 1,485 | 1,470 | 1,472 | -1.14% | 2,473,100 | 1兆1303億 | -0.88% |
05/16 | 1,492 | 1,495 | 1,477 | 1,489 | -0.4% | 1,463,500 | 1兆1434億 | +0.54% |
05/15 | 1,516 | 1,517 | 1,487 | 1,495 | -1.58% | 1,803,400 | 1兆1480億 | +1.22% |
05/14 | 1,520 | 1,523 | 1,491 | 1,519 | -1.04% | 2,009,300 | 1兆1664億 | +3.26% |
05/13 | 1,550 | 1,556 | 1,527 | 1,535 | -0.78% | 2,278,400 | 1兆1787億 | +4.64% |
05/12 | 1,550 | 1,559 | 1,545 | 1,547 | +0.32% | 2,182,000 | 1兆1879億 | +5.81% |
05/09 | 1,521 | 1,550 | 1,516 | 1,542 | +1.18% | 2,726,200 | 1兆1841億 | +5.83% |
05/08 | 1,530 | 1,534 | 1,520 | 1,524 | +0.13% | 1,788,000 | 1兆1702億 | +4.89% |
05/07 | 1,527 | 1,534 | 1,512 | 1,522 | +1.06% | 2,966,600 | 1兆1687億 | +5.04% |
05/02 | 1,504 | 1,513 | 1,496 | 1,506 | +0.6% | 2,198,400 | 1兆1564億 | +4.08% |
05/01 | 1,491 | 1,501 | 1,483 | 1,497 | +0.4% | 1,959,300 | 1兆1495億 | +3.46% |
04/30 | 1,486 | 1,491 | 1,468 | 1,491 | +0.54% | 2,992,900 | 1兆1449億 | +3.11% |
04/28 | 1,458 | 1,488 | 1,453 | 1,483 | +2.06% | 1,966,900 | 1兆1388億 | +2.63% |
04/25 | (IR情報)11:30 2025年12月期第1四半期決算短信〔日本基準〕(連結) |
04/25 | 1,459 | 1,484 | 1,447 | 1,453 | +0.14% | 2,957,600 | 1兆1157億 | +0.55% |
04/24 | 1,478 | 1,481 | 1,446 | 1,451 | -2.42% | 2,175,300 | 1兆1142億 | +0.48% |
04/23 | 1,482 | 1,487 | 1,476 | 1,487 | +0.61% | 2,111,400 | 1兆1418億 | +2.98% |
04/22 | 1,465 | 1,479 | 1,460 | 1,478 | -0.27% | 2,538,300 | 1兆1349億 | +2.5% |
04/21 | 1,471 | 1,484 | 1,470 | 1,482 | -0.2% | 1,283,600 | 1兆1380億 | +2.92% |
04/18 | 1,480 | 1,486 | 1,475 | 1,485 | +0.95% | 1,944,400 | 1兆1403億 | +3.41% |
04/17 | 1,452 | 1,472 | 1,449 | 1,471 | +1.1% | 1,492,300 | 1兆1295億 | +2.72% |
04/16 | 1,435 | 1,457 | 1,435 | 1,455 | +1.39% | 2,372,300 | 1兆1173億 | +1.82% |
04/15 | 1,450 | 1,457 | 1,432 | 1,435 | 0% | 1,703,900 | 1兆1019億 | +0.56% |
04/14 | 1,425 | 1,444 | 1,425 | 1,435 | +0.7% | 1,367,500 | 1兆1019億 | +0.63% |
04/11 | 1,414 | 1,436 | 1,400 | 1,425 | -0.9% | 2,535,700 | 1兆942億 | +0.07% |
04/10 | 1,442 | 1,445 | 1,414 | 1,438 | +4.73% | 2,600,400 | 1兆1042億 | +1.05% |
04/09 | 1,376 | 1,383 | 1,353 | 1,373 | -1.44% | 2,382,400 | 1兆543億 | -3.45% |
04/08 | 1,379 | 1,403 | 1,366 | 1,393 | +3.26% | 2,871,700 | 1兆696億 | -2.18% |
04/07 | 1,355 | 1,381 | 1,322 | 1,349 | -4.66% | 4,065,100 | 1兆359億 | -5.27% |
04/04 | 1,423 | 1,446 | 1,403 | 1,415 | -0.35% | 3,227,200 | 1兆865億 | -0.77% |
04/03 | 1,398 | 1,420 | 1,394 | 1,420 | +0.21% | 2,840,600 | 1兆904億 | -0.42% |
04/02 | 1,436 | 1,436 | 1,412 | 1,417 | -1.39% | 2,488,300 | 1兆881億 | -0.56% |
04/01 | 1,457 | 1,457 | 1,429 | 1,437 | 0% | 2,657,700 | 1兆1034億 | +0.91% |
03/31 | 1,454 | 1,458 | 1,431 | 1,437 | -2.11% | 3,275,000 | 1兆1034億 | +1.13% |
03/28 | 1,486 | 1,490 | 1,466 | 1,468 | -1.61% | 1,836,400 | 1兆1272億 | +3.6% |
03/27 | 1,492 | 1,504 | 1,480 | 1,492 | +1.22% | 3,157,000 | 1兆1457億 | +5.59% |
03/26 | 1,462 | 1,474 | 1,454 | 1,474 | 0% | 2,385,800 | 1兆1318億 | +4.61% |
03/25 | 1,468 | 1,478 | 1,453 | 1,474 | +0.27% | 2,623,900 | 1兆1318億 | +4.91% |
03/24 | 1,442 | 1,479 | 1,434 | 1,470 | +2.08% | 3,033,900 | 1兆1288億 | +4.93% |
03/21 | 1,440 | 1,456 | 1,437 | 1,440 | -0.35% | 3,480,100 | 1兆1057億 | +3.08% |
03/19 | 1,440 | 1,462 | 1,437 | 1,445 | +0.77% | 2,657,500 | 1兆1096億 | +3.66% |
03/18 | 1,430 | 1,438 | 1,427 | 1,434 | +0.7% | 1,646,700 | 1兆1011億 | +3.17% |
03/17 | 1,408 | 1,425 | 1,404 | 1,424 | +1.86% | 2,204,000 | 1兆935億 | +2.74% |
03/14 | 1,387 | 1,404 | 1,385 | 1,398 | +0.5% | 2,208,900 | 1兆735億 | +1.08% |
03/13 | 1,385 | 1,395 | 1,377 | 1,391 | +0.22% | 1,805,500 | 1兆681億 | +0.72% |
03/12 | 1,390 | 1,397 | 1,381 | 1,388 | -0.93% | 2,840,400 | 1兆658億 | +0.58% |
03/11 | 1,412 | 1,417 | 1,391 | 1,401 | -0.36% | 2,842,500 | 1兆758億 | +1.6% |
03/10 | 1,400 | 1,407 | 1,392 | 1,406 | +1.22% | 1,887,400 | 1兆796億 | +2.03% |
03/07 | 1,386 | 1,392 | 1,376 | 1,389 | -0.79% | 2,423,100 | 1兆666億 | +0.8% |
03/06 | 1,404 | 1,408 | 1,394 | 1,400 | -0.64% | 1,990,400 | 1兆750億 | +1.6% |
03/05 | 1,416 | 1,417 | 1,404 | 1,409 | -0.63% | 1,943,000 | 1兆819億 | +2.18% |
03/04 | 1,411 | 1,418 | 1,403 | 1,418 | +0.64% | 2,412,400 | 1兆888億 | +2.9% |
03/03 | 1,410 | 1,417 | 1,403 | 1,409 | +0.5% | 2,976,000 | 1兆819億 | +2.32% |
02/28 | (IR情報)15:30 公募ハイブリッド社債(公募劣後特約付社債)の発行条件決定に関するお知らせ |
02/28 | 1,400 | 1,413 | 1,393 | 1,402 | -0.14% | 6,386,700 | 1兆766億 | +1.96% |
02/27 | 1,397 | 1,406 | 1,390 | 1,404 | +0.36% | 3,107,000 | 1兆781億 | +2.26% |
02/26 | 1,394 | 1,407 | 1,390 | 1,399 | +1.45% | 4,859,800 | 1兆743億 | +2.04% |
02/25 | 1,363 | 1,382 | 1,362 | 1,379 | +1.17% | 3,060,400 | 1兆589億 | +0.66% |
02/21 | 1,358 | 1,370 | 1,351 | 1,363 | +1.04% | 2,351,400 | 1兆466億 | -0.44% |
02/20 | (IR情報)15:30 株式給付信託(BBT)への追加拠出に関するお知らせ |
02/20 | 1,370 | 1,370 | 1,343 | 1,349 | -1.6% | 1,865,600 | 1兆359億 | -1.53% |
02/19 | (5%ルール)ブラックロック・ファンド・アドバイザーズ(Black…(1.16%)ブラックロック・インベストメント・マネジメント(…(0.1%)ブラックロック・ファンド・マネジャーズ・リミテッ…(0.94%)ブラックロック・アセット・マネジメント・アイルラ…(0.77%)ブラックロック・ジャパン(1.3%)ブラックロック・アセット・マネジメント・カナダ・…(0.17%)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(ネザーランド)BV(BlackRock (Neth…(0.29%)ブラックロック・フィナンシャル・マネジメント・イ…(0.18%)ブラックロック・インスティテューショナル・トラス…(1.13%) |
02/19 | 1,370 | 1,373 | 1,362 | 1,371 | -0.36% | 1,526,100 | 1兆528億 | 0% |
02/18 | 1,370 | 1,380 | 1,369 | 1,376 | -0.07% | 1,734,800 | 1兆566億 | +0.36% |
02/17 | 1,388 | 1,389 | 1,371 | 1,377 | -0.22% | 1,663,600 | 1兆574億 | +0.44% |
02/14 | 1,393 | 1,393 | 1,377 | 1,380 | 0% | 2,329,100 | 1兆597億 | +0.73% |