| 2026 |
| 03/06 | 1,137 | 1,168 | 1,127 | 1,165 | +3.1% | 3,681,200 | 1兆392億 | +1.92% |
| 03/05 | 1,160 | 1,171 | 1,125 | 1,130 | -2.5% | 4,062,800 | 1兆79億 | -1.57% |
| 03/04 | 1,150 | 1,160 | 1,121 | 1,159 | +3.02% | 6,267,000 | 1兆338億 | +0.61% |
| 03/04 | （空売り報告）UBS AG 7,043,180株（0.78%）-0.07% |
| 03/03 | 1,178 | 1,180 | 1,118 | 1,125 | -3.52% | 4,198,700 | 1兆35億 | -2.6% |
| 03/02 | （IR情報）15:30 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ |
| 03/02 | 1,169 | 1,187 | 1,157 | 1,166 | +2.37% | 5,631,600 | 1兆401億 | +0.6% |
| 02/27 | 1,140 | 1,147 | 1,116 | 1,139 | +1.97% | 9,089,400 | 1兆160億 | -1.89% |
| 02/27 | （空売り報告）UBS AG 7,622,311株（0.85%）+0.1% |
| 02/26 | 1,113 | 1,133 | 1,104 | 1,117 | +3.04% | 3,710,800 | 9964億15万 | -4.12% |
| 02/25 | 1,095 | 1,102 | 1,075 | 1,084 | -1% | 4,193,800 | 9669億6309万 | -7.43% |
| 02/25 | （空売り報告）UBS AG 6,711,061株（0.75%）+0.07% |
| 02/24 | 1,111 | 1,114 | 1,090 | 1,095 | +1.3% | 5,343,900 | 9767億7544万 | -7.12% |
| 02/24 | （空売り報告）UBS AG 6,077,173株（0.68%）+0.18% |
| 02/20 | 1,103 | 1,106 | 1,075 | 1,081 | -3.4% | 5,383,200 | 9642億8699万 | -8.78% |
| 02/19 | 1,128 | 1,135 | 1,109 | 1,119 | +1.91% | 3,838,700 | 9981億8422万 | -6.2% |
| 02/18 | 1,111 | 1,112 | 1,089 | 1,098 | +0.27% | 2,070,200 | 9794億5154万 | -8.42% |
| 02/18 | （空売り報告）UBS AG 4,461,173株（0.5%）再IN |
| 02/17 | 1,092 | 1,110 | 1,086 | 1,095 | -1.26% | 2,706,600 | 9767億7544万 | -9.28% |
| 02/16 | 1,112 | 1,119 | 1,099 | 1,109 | +1% | 3,663,200 | 9892億6390万 | -8.72% |
| 02/16 | （空売り報告）UBS AG 4,115,889株（0.46%）-0.06%義務消失 |
| 02/13 | 1,135 | 1,150 | 1,093 | 1,098 | -5.1% | 6,254,900 | 9794億5154万 | -10.07% |
| 02/13 | （空売り報告）UBS AG 4,717,627株（0.52%）再IN |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
| 02/12 | 1,162 | 1,171 | 1,151 | 1,157 | -1.11% | 3,878,000 | 1兆320億 | -5.78% |
| 02/10 | 1,148 | 1,181 | 1,147 | 1,170 | +0.34% | 2,915,900 | 1兆436億 | -5.11% |
| 02/09 | 1,177 | 1,179 | 1,158 | 1,166 | +1.04% | 4,092,300 | 1兆401億 | -5.74% |
| 02/06 | 1,170 | 1,171 | 1,142 | 1,154 | -1.54% | 2,463,300 | 1兆294億 | -7.09% |
| 02/05 | 1,169 | 1,172 | 1,140 | 1,172 | +2.9% | 4,241,700 | 1兆454億 | -6.09% |
| 02/04 | 1,151 | 1,158 | 1,130 | 1,139 | +0.09% | 4,304,700 | 1兆160億 | -9.17% |
| 02/03 | 1,145 | 1,153 | 1,134 | 1,138 | -1.81% | 5,846,000 | 1兆151億 | -9.75% |
| 02/02 | 1,219 | 1,253 | 1,151 | 1,159 | -9.17% | 7,503,300 | 1兆338億 | -8.52% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算説明会資料 |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,283 | 1,284 | 1,267 | 1,276 | +0.31% | 3,478,100 | 1兆1382億 | +0.16% |
| 01/29 | 1,226 | 1,273 | 1,223 | 1,272 | -0.63% | 3,404,800 | 1兆1346億 | -0.31% |
| 01/28 | 1,225 | 1,280 | 1,219 | 1,280 | +4.66% | 4,484,300 | 1兆1418億 | +0.08% |
| 01/27 | 1,230 | 1,236 | 1,218 | 1,223 | -1.05% | 2,560,600 | 1兆909億 | -4.6% |
| 01/26 | 1,232 | 1,238 | 1,218 | 1,236 | +0.57% | 2,266,500 | 1兆1025億 | -4.04% |
| 01/23 | 1,234 | 1,242 | 1,227 | 1,229 | -0.08% | 1,460,900 | 1兆963億 | -4.8% |
| 01/22 | 1,240 | 1,245 | 1,227 | 1,230 | -0.08% | 2,451,100 | 1兆971億 | -5.02% |
| 01/21 | 1,251 | 1,270 | 1,229 | 1,231 | -3.07% | 2,593,900 | 1兆980億 | -5.23% |
| 01/20 | 1,269 | 1,283 | 1,265 | 1,270 | -0.08% | 1,875,700 | 1兆1328億 | -2.38% |
| 01/19 | 1,254 | 1,271 | 1,249 | 1,271 | +1.84% | 2,714,300 | 1兆1337億 | -2.46% |
| 01/16 | 1,261 | 1,278 | 1,242 | 1,248 | -2.19% | 2,709,300 | 1兆1132億 | -4.22% |
| 01/15 | 1,289 | 1,300 | 1,273 | 1,276 | -0.55% | 2,091,400 | 1兆1382億 | -2.22% |
| 01/14 | 1,307 | 1,308 | 1,271 | 1,283 | -1% | 3,180,800 | 1兆1444億 | -1.76% |
| 01/13 | 1,320 | 1,354 | 1,289 | 1,296 | -0.54% | 4,762,800 | 1兆1560億 | -0.92% |
| 01/09 | 1,295 | 1,332 | 1,291 | 1,303 | +4.07% | 5,056,700 | 1兆1623億 | -0.46% |
| 01/08 | 1,255 | 1,260 | 1,238 | 1,252 | -0.63% | 2,618,800 | 1兆1168億 | -4.35% |
| 01/07 | 1,277 | 1,283 | 1,260 | 1,260 | -2.4% | 2,348,300 | 1兆1239億 | -3.89% |
| 01/06 | 1,281 | 1,291 | 1,273 | 1,291 | +0.94% | 3,002,500 | 1兆1516億 | -1.83% |
| 01/05 | 1,288 | 1,296 | 1,277 | 1,279 | -0.93% | 2,551,700 | 1兆1409億 | -2.89% |
| 2025 |
| 12/30 | 1,305 | 1,312 | 1,291 | 1,291 | -1% | 1,688,700 | 1兆1516億 | -2.12% |
| 12/29 | 1,323 | 1,324 | 1,297 | 1,304 | -0.99% | 1,224,400 | 1兆1632億 | -1.21% |
| 12/26 | 1,300 | 1,321 | 1,298 | 1,317 | +1.07% | 1,508,100 | 1兆1748億 | -0.3% |
| 12/25 | 1,313 | 1,314 | 1,297 | 1,303 | -0.31% | 1,054,200 | 1兆1623億 | -1.21% |
| 12/24 | 1,316 | 1,318 | 1,296 | 1,307 | -0.23% | 1,661,900 | 1兆1658億 | -0.83% |
| 12/23 | 1,325 | 1,329 | 1,301 | 1,310 | -1.8% | 1,988,800 | 1兆1685億 | -0.53% |
| 12/22 | 1,345 | 1,356 | 1,323 | 1,334 | -1.91% | 2,979,300 | 1兆1899億 | +1.37% |
| 12/19 | 1,354 | 1,363 | 1,342 | 1,360 | +0.29% | 3,942,400 | 1兆2131億 | +3.42% |
| 12/18 | 1,358 | 1,366 | 1,343 | 1,356 | +0.07% | 3,269,800 | 1兆2095億 | +3.35% |
| 12/17 | 1,349 | 1,355 | 1,335 | 1,355 | +2.42% | 2,782,300 | 1兆2087億 | +3.51% |
| 12/16 | 1,333 | 1,340 | 1,320 | 1,323 | -0.15% | 2,580,900 | 1兆1801億 | +1.3% |
| 12/15 | 1,333 | 1,333 | 1,318 | 1,325 | +0.45% | 1,608,500 | 1兆1819億 | +1.61% |
| 12/12 | 1,313 | 1,328 | 1,287 | 1,319 | +2.09% | 3,112,600 | 1兆1765億 | +1.31% |
| 12/11 | 1,319 | 1,320 | 1,287 | 1,292 | -1.45% | 1,728,600 | 1兆1525億 | -0.62% |
| 12/10 | 1,292 | 1,312 | 1,287 | 1,311 | +2.5% | 2,364,400 | 1兆1694億 | +0.85% |
| 12/09 | 1,280 | 1,288 | 1,274 | 1,279 | -1.01% | 2,049,400 | 1兆1409億 | -1.46% |
| 12/08 | 1,300 | 1,305 | 1,289 | 1,292 | -1.07% | 1,984,400 | 1兆1525億 | -0.69% |
| 12/05 | 1,344 | 1,346 | 1,305 | 1,306 | -2.97% | 1,923,300 | 1兆1649億 | +0.31% |
| 12/04 | 1,316 | 1,346 | 1,315 | 1,346 | +2.83% | 2,547,800 | 1兆2006億 | +3.38% |
| 12/03 | 1,295 | 1,319 | 1,295 | 1,309 | +0.38% | 2,038,400 | 1兆1676億 | +0.54% |
| 12/02 | 1,301 | 1,317 | 1,298 | 1,304 | 0% | 2,383,800 | 1兆1632億 | 0% |
| 12/01 | 1,331 | 1,342 | 1,304 | 1,304 | -3.12% | 3,047,700 | 1兆1632億 | -0.15% |
| 11/28 | 1,340 | 1,347 | 1,333 | 1,346 | +0.3% | 2,114,300 | 1兆2006億 | +2.98% |
| 11/27 | 1,344 | 1,356 | 1,334 | 1,342 | +0.52% | 1,979,200 | 1兆1971億 | +2.68% |
| 11/26 | 1,335 | 1,343 | 1,328 | 1,335 | +1.21% | 2,736,900 | 1兆1908億 | +2.06% |
| 11/25 | 1,319 | 1,337 | 1,305 | 1,319 | -0.15% | 3,076,900 | 1兆1765億 | +1% |
| 11/21 | 1,292 | 1,335 | 1,288 | 1,321 | +3.28% | 5,801,700 | 1兆1783億 | +1.23% |
| 11/20 | 1,290 | 1,314 | 1,278 | 1,279 | -0.23% | 2,837,700 | 1兆1409億 | -1.92% |
| 11/19 | 1,286 | 1,294 | 1,273 | 1,282 | -0.08% | 2,452,700 | 1兆1435億 | -1.84% |
| 11/18 | 1,286 | 1,309 | 1,277 | 1,283 | +0.08% | 3,319,200 | 1兆1444億 | -1.99% |
| 11/17 | 1,287 | 1,293 | 1,266 | 1,282 | -0.85% | 2,434,300 | 1兆1435億 | -2.29% |
| 11/14 | 1,303 | 1,329 | 1,292 | 1,293 | +0.31% | 4,160,800 | 1兆1533億 | -1.67% |
| 11/13 | 1,289 | 1,295 | 1,282 | 1,289 | +0.47% | 1,932,300 | 1兆1498億 | -2.2% |
| 11/12 | 1,287 | 1,298 | 1,269 | 1,283 | +0.71% | 2,417,900 | 1兆1444億 | -2.8% |
| 11/11 | 1,276 | 1,284 | 1,269 | 1,274 | -1.47% | 3,705,800 | 1兆1364億 | -3.78% |
| 11/10 | 1,289 | 1,302 | 1,277 | 1,293 | +1.17% | 3,449,800 | 1兆1533億 | -2.64% |
| 11/07 | 1,282 | 1,304 | 1,272 | 1,278 | +0.71% | 2,684,300 | 1兆1400億 | -3.91% |
| 11/06 | 1,270 | 1,291 | 1,262 | 1,269 | -1.17% | 3,414,200 | 1兆1319億 | -4.8% |
| 11/05 | 1,283 | 1,309 | 1,266 | 1,284 | +1.1% | 6,061,000 | 1兆1453億 | -3.89% |
| 11/04 | 1,201 | 1,270 | 1,140 | 1,270 | -4.8% | 9,686,300 | 1兆1328億 | -5.22% |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明会資料 |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 1,336 | 1,346 | 1,320 | 1,334 | +1.29% | 4,429,000 | 1兆1899億 | -0.82% |
| 10/30 | 1,310 | 1,330 | 1,296 | 1,317 | +0.69% | 14,579,400 | 1兆1748億 | -2.3% |
| 10/30 | （空売り報告）UBS AG 1,937,285株（0.21%）-0.8%義務消失 |
| 10/29 | 1,356 | 1,358 | 1,308 | 1,308 | -3.54% | 3,442,700 | 1兆1667億 | -3.18% |
| 10/28 | 1,365 | 1,373 | 1,344 | 1,356 | -0.29% | 2,536,900 | 1兆2095億 | 0% |
| 10/27 | 1,344 | 1,368 | 1,341 | 1,360 | +1.34% | 2,346,200 | 1兆2131億 | +0.07% |
| 10/24 | 1,331 | 1,348 | 1,327 | 1,342 | +0.37% | 2,160,700 | 1兆1971億 | -1.54% |
| 10/23 | 1,353 | 1,356 | 1,329 | 1,337 | -1.4% | 1,909,000 | 1兆1926億 | -2.19% |
| 10/22 | 1,348 | 1,363 | 1,342 | 1,356 | +0.37% | 2,046,200 | 1兆2095億 | -1.09% |
| 10/21 | 1,304 | 1,357 | 1,302 | 1,351 | +4.16% | 3,805,500 | 1兆2051億 | -1.75% |
| 10/20 | 1,315 | 1,316 | 1,296 | 1,297 | +0.46% | 2,718,600 | 1兆1569億 | -5.88% |
| 10/20 | （空売り報告）UBS AG 9,015,006株（1.01%）+0.08% |
| 10/17 | 1,306 | 1,311 | 1,285 | 1,291 | -0.46% | 4,391,700 | 1兆1516億 | -6.79% |
| 10/16 | 1,316 | 1,323 | 1,291 | 1,297 | -2.11% | 3,909,600 | 1兆1569億 | -6.69% |
| 10/15 | 1,358 | 1,358 | 1,325 | 1,325 | -2.57% | 3,655,300 | 1兆1819億 | -4.95% |
| 10/15 | （空売り報告）UBS AG 8,369,306株（0.93%）+0.04% |
| 10/14 | 1,349 | 1,364 | 1,335 | 1,360 | +0.59% | 3,664,700 | 1兆2131億 | -2.65% |
| 10/14 | （空売り報告）UBS AG 7,986,306株（0.89%）-0.03% |
| 10/10 | 1,372 | 1,382 | 1,340 | 1,352 | -0.95% | 3,870,000 | 1兆2060億 | -3.36% |
| 10/09 | 1,369 | 1,375 | 1,348 | 1,365 | +0.44% | 2,546,800 | 1兆2176億 | -2.43% |
| 10/08 | 1,361 | 1,377 | 1,343 | 1,359 | +0.97% | 4,649,600 | 1兆2122億 | -2.86% |
| 10/08 | （空売り報告）UBS AG 8,285,796株（0.92%）+0.12% |
| 10/07 | 1,403 | 1,405 | 1,341 | 1,346 | -3.24% | 3,140,000 | 1兆2006億 | -3.79% |
| 10/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,241,009株（0.47%）-0.04%義務消失 |
| 10/01 | （空売り報告）UBS AG 7,154,114株（0.8%）+0.08% |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,561,217株（0.51%）再IN |
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。
