| 2026 |
| 03/06 | 4,300 | 4,444 | 4,273 | 4,391 | +6.14% | 7,367,100 | 2兆5522億 | +3.71% |
| 03/05 | 4,260 | 4,260 | 4,092 | 4,137 | -0.14% | 3,740,800 | 2兆4045億 | -3.57% |
| 03/04 | 4,138 | 4,196 | 4,043 | 4,143 | +1.79% | 4,836,000 | 2兆4080億 | -4.93% |
| 03/03 | 4,101 | 4,116 | 4,009 | 4,070 | -1.33% | 3,503,000 | 2兆3656億 | -8.02% |
| 03/02 | 4,227 | 4,298 | 4,125 | 4,125 | -5.54% | 5,487,800 | 2兆3976億 | -8.33% |
| 02/27 | 4,343 | 4,392 | 4,234 | 4,367 | +4.95% | 11,541,100 | 2兆5382億 | -4.42% |
| 02/26 | 3,899 | 4,198 | 3,882 | 4,161 | +9.5% | 10,553,600 | 2兆4185億 | -10.15% |
| 02/25 | 3,841 | 3,882 | 3,725 | 3,800 | +6.71% | 9,282,900 | 2兆2087億 | -19.25% |
| 02/24 | 3,700 | 3,713 | 3,518 | 3,561 | -7.1% | 7,248,700 | 2兆698億 | -25.77% |
| 02/20 | 3,900 | 3,901 | 3,806 | 3,833 | -2.32% | 2,664,100 | 2兆2278億 | -21.68% |
| 02/19 | 4,000 | 4,010 | 3,924 | 3,924 | +0.87% | 2,807,300 | 2兆2807億 | -21.32% |
| 02/18 | 3,965 | 3,986 | 3,872 | 3,890 | -1.02% | 3,515,400 | 2兆2610億 | -23.35% |
| 02/17 | 3,980 | 4,013 | 3,902 | 3,930 | -4.29% | 4,181,500 | 2兆2842億 | -23.96% |
| 02/16 | 4,106 | 4,133 | 4,042 | 4,106 | +1.31% | 3,057,300 | 2兆3865億 | -21.92% |
| 02/13 | 4,187 | 4,218 | 4,032 | 4,053 | -3.96% | 5,412,100 | 2兆3557億 | -24.12% |
| 02/12 | 4,264 | 4,321 | 4,220 | 4,220 | -4.18% | 4,662,600 | 2兆4528億 | -22.2% |
| 02/10 | 4,294 | 4,429 | 4,229 | 4,404 | +4.26% | 5,911,100 | 2兆5597億 | -19.96% |
| 02/09 | 4,278 | 4,313 | 4,180 | 4,224 | +0.05% | 5,009,900 | 2兆4551億 | -24.12% |
| 02/06 | 4,306 | 4,342 | 4,185 | 4,222 | -2.7% | 5,396,400 | 2兆4540億 | -25.13% |
| 02/05 | 4,288 | 4,430 | 4,192 | 4,339 | +1.21% | 5,281,800 | 2兆5220億 | -24.01% |
| 02/04 | 4,370 | 4,380 | 4,170 | 4,287 | -7.65% | 8,461,300 | 2兆4917億 | -25.79% |
| 02/03 | 4,640 | 4,658 | 4,575 | 4,642 | +0.04% | 3,956,900 | 2兆6981億 | -20.58% |
| 02/02 | 4,738 | 4,814 | 4,608 | 4,640 | -1.3% | 5,429,100 | 2兆6969億 | -21.34% |
| 01/30 | 4,985 | 5,003 | 4,695 | 4,701 | -17.31% | 11,370,600 | 2兆7324億 | -21.07% |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 01/29 | 5,710 | 5,788 | 5,622 | 5,685 | -1.63% | 2,319,300 | 3兆3043億 | -5.39% |
| 01/28 | 5,739 | 5,846 | 5,722 | 5,779 | -1.03% | 1,668,000 | 3兆3589億 | -4.15% |
| 01/27 | 5,844 | 5,880 | 5,765 | 5,839 | +0.07% | 1,860,800 | 3兆3938億 | -3.38% |
| 01/26 | 5,874 | 5,928 | 5,805 | 5,835 | -1.6% | 1,755,000 | 3兆3915億 | -3.57% |
| 01/23 | 5,948 | 6,023 | 5,880 | 5,930 | +1.26% | 1,640,900 | 3兆4467億 | -2.19% |
| 01/22 | 5,926 | 5,948 | 5,845 | 5,856 | -1.03% | 1,555,300 | 3兆4037億 | -3.6% |
| 01/21 | 5,983 | 6,009 | 5,885 | 5,917 | -1.96% | 1,672,500 | 3兆4392億 | -2.79% |
| 01/20 | 6,003 | 6,125 | 5,995 | 6,035 | -0.53% | 1,643,300 | 3兆5077億 | -1.02% |
| 01/19 | 5,960 | 6,130 | 5,957 | 6,067 | +1.17% | 1,568,400 | 3兆5263億 | -0.57% |
| 01/16 | 6,051 | 6,132 | 5,962 | 5,997 | -2.49% | 1,935,500 | 3兆4857億 | -1.8% |
| 01/15 | 6,202 | 6,269 | 6,150 | 6,150 | +0.18% | 1,768,300 | 3兆5746億 | +0.59% |
| 01/14 | 6,118 | 6,190 | 6,068 | 6,139 | -1.1% | 1,765,200 | 3兆5682億 | +0.47% |
| 01/13 | 6,297 | 6,300 | 6,206 | 6,207 | +0.16% | 1,272,300 | 3兆6077億 | +1.55% |
| 01/09 | 6,100 | 6,200 | 6,071 | 6,197 | +0.62% | 1,291,100 | 3兆6019億 | +1.34% |
| 01/08 | 6,187 | 6,227 | 6,119 | 6,159 | +0.52% | 1,124,600 | 3兆5798億 | +0.62% |
| 01/07 | 6,025 | 6,159 | 6,025 | 6,127 | -0.91% | 1,090,500 | 3兆5612億 | +0.02% |
| 01/06 | 6,036 | 6,189 | 5,993 | 6,183 | +2.66% | 1,692,400 | 3兆5938億 | +0.86% |
| 01/05 | 6,054 | 6,100 | 5,964 | 6,023 | +0.03% | 1,007,400 | 3兆5008億 | -1.81% |
| 2025 |
| 12/30 | 6,027 | 6,045 | 5,980 | 6,021 | +0.5% | 1,006,700 | 3兆4996億 | -2.07% |
| 12/29 | 6,020 | 6,038 | 5,944 | 5,991 | -0.3% | 777,200 | 3兆4822億 | -2.73% |
| 12/26 | 6,043 | 6,056 | 6,009 | 6,009 | +0.23% | 589,300 | 3兆4926億 | -2.7% |
| 12/25 | 6,035 | 6,035 | 5,976 | 5,995 | +0.08% | 407,500 | 3兆4845億 | -3.01% |
| 12/24 | 6,099 | 6,099 | 5,983 | 5,990 | -1.22% | 728,100 | 3兆4816億 | -3.14% |
| 12/23 | 6,045 | 6,078 | 6,019 | 6,064 | +0.38% | 693,500 | 3兆5246億 | -1.99% |
| 12/22 | 6,134 | 6,215 | 5,967 | 6,041 | -2.23% | 1,172,600 | 3兆5112億 | -2.52% |
| 12/19 | 6,165 | 6,250 | 6,150 | 6,179 | +0.98% | 2,083,700 | 3兆5914億 | -0.48% |
| 12/18 | 6,020 | 6,157 | 6,011 | 6,119 | +1.09% | 1,141,800 | 3兆5566億 | -1.48% |
| 12/17 | 6,114 | 6,114 | 5,957 | 6,053 | -1.05% | 1,296,000 | 3兆5182億 | -2.59% |
| 12/16 | 6,169 | 6,179 | 6,102 | 6,117 | -1.83% | 1,096,800 | 3兆5554億 | -1.64% |
| 12/15 | 6,210 | 6,259 | 6,145 | 6,231 | +0.91% | 708,600 | 3兆6217億 | +0.18% |
| 12/12 | 6,174 | 6,235 | 6,144 | 6,175 | +0.21% | 1,287,800 | 3兆5891億 | -0.58% |
| 12/11 | 6,186 | 6,206 | 6,096 | 6,162 | +0.03% | 898,100 | 3兆5816億 | -0.5% |
| 12/10 | 6,156 | 6,199 | 6,143 | 6,160 | -0.24% | 672,000 | 3兆5804億 | -0.15% |
| 12/09 | 6,192 | 6,198 | 6,136 | 6,175 | -0.11% | 842,600 | 3兆5891億 | +0.55% |
| 12/08 | 6,062 | 6,184 | 6,045 | 6,182 | +2.37% | 1,252,000 | 3兆5932億 | +0.77% |
| 12/05 | 6,162 | 6,183 | 6,030 | 6,039 | -2.78% | 1,229,200 | 3兆5101億 | -1.26% |
| 12/04 | 6,242 | 6,254 | 6,192 | 6,212 | -0.88% | 1,217,700 | 3兆6106億 | +1.79% |
| 12/03 | 6,282 | 6,326 | 6,255 | 6,267 | -1.32% | 833,400 | 3兆6426億 | +3.01% |
| 12/02 | 6,380 | 6,386 | 6,280 | 6,351 | +1.05% | 996,900 | 3兆6914億 | +4.65% |
| 12/01 | 6,230 | 6,307 | 6,172 | 6,285 | +0.82% | 987,200 | 3兆6531億 | +3.94% |
| 11/28 | 6,280 | 6,295 | 6,215 | 6,234 | -0.84% | 859,900 | 3兆6234億 | +3.43% |
| 11/27 | 6,350 | 6,373 | 6,259 | 6,287 | -1.15% | 877,700 | 3兆6542億 | +4.61% |
| 11/26 | 6,405 | 6,426 | 6,323 | 6,360 | +0.87% | 1,263,100 | 3兆6966億 | +6.25% |
| 11/25 | 6,460 | 6,476 | 6,297 | 6,305 | -1.47% | 1,455,900 | 3兆6647億 | +5.9% |
| 11/21 | 6,217 | 6,434 | 6,179 | 6,399 | +4.01% | 2,254,000 | 3兆7193億 | +8.11% |
| 11/20 | 6,108 | 6,220 | 6,070 | 6,152 | +1.6% | 1,284,200 | 3兆5757億 | +4.55% |
| 11/19 | 6,023 | 6,129 | 6,008 | 6,055 | -0.15% | 1,555,800 | 3兆5194億 | +3.36% |
| 11/18 | 6,242 | 6,269 | 6,016 | 6,064 | -4.16% | 1,620,800 | 3兆5246億 | +3.89% |
| 11/17 | 6,303 | 6,369 | 6,278 | 6,327 | -0.05% | 1,008,100 | 3兆6775億 | +8.66% |
| 11/14 | 6,261 | 6,365 | 6,207 | 6,330 | +1.7% | 1,678,700 | 3兆6792億 | +9.12% |
| 11/13 | 6,179 | 6,273 | 6,142 | 6,224 | +0.47% | 1,227,600 | 3兆6176億 | +7.68% |
| 11/12 | 6,250 | 6,468 | 6,148 | 6,195 | +0.28% | 2,604,300 | 3兆6007億 | +7.55% |
| 11/11 | 6,180 | 6,232 | 6,129 | 6,178 | +0.31% | 2,054,200 | 3兆5909億 | +7.54% |
| 11/10 | 6,000 | 6,169 | 5,941 | 6,159 | +2.6% | 2,115,200 | 3兆5798億 | +7.64% |
| 11/07 | 6,112 | 6,112 | 5,898 | 6,003 | +5.09% | 2,726,200 | 3兆4891億 | +5.33% |
| 11/06 | 5,618 | 5,715 | 5,581 | 5,712 | +2.62% | 2,134,300 | 3兆3200億 | +0.47% |
| 11/05 | 5,566 | 5,668 | 5,467 | 5,566 | +1.83% | 2,964,600 | 3兆2351億 | -2.06% |
| 11/04 | 5,428 | 5,517 | 5,245 | 5,466 | -9.35% | 7,898,600 | 3兆1770億 | -3.9% |
| 10/31 | 5,828 | 6,117 | 5,741 | 6,030 | +5.72% | 4,712,700 | 3兆5048億 | +5.75% |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/30 | 5,700 | 5,742 | 5,653 | 5,704 | +0.05% | 6,556,700 | 3兆3154億 | +0.19% |
| 10/29 | 5,592 | 5,731 | 5,471 | 5,701 | -0.77% | 2,685,100 | 3兆3136億 | +0.09% |
| 10/28 | 5,868 | 5,868 | 5,721 | 5,745 | -2.43% | 1,256,700 | 3兆3392億 | +0.74% |
| 10/27 | 5,853 | 5,945 | 5,826 | 5,888 | +1.57% | 1,251,200 | 3兆4223億 | +3.14% |
| 10/24 | 5,758 | 5,842 | 5,714 | 5,797 | +0.07% | 1,112,200 | 3兆3694億 | +1.49% |
| 10/23 | 5,819 | 5,846 | 5,742 | 5,793 | -0.28% | 1,237,700 | 3兆3671億 | +1.38% |
| 10/22 | 5,740 | 5,864 | 5,739 | 5,809 | +2.04% | 1,696,900 | 3兆3764億 | +1.63% |
| 10/21 | 5,548 | 5,726 | 5,525 | 5,693 | +2.67% | 1,623,800 | 3兆3090億 | -0.42% |
| 10/20 | 5,506 | 5,577 | 5,490 | 5,545 | +1.71% | 1,645,800 | 3兆2229億 | -3.14% |
| 10/17 | 5,528 | 5,534 | 5,452 | 5,452 | -1.21% | 1,243,100 | 3兆1689億 | -4.95% |
| 10/16 | 5,536 | 5,551 | 5,474 | 5,519 | +0.44% | 1,268,700 | 3兆2078億 | -3.98% |
| 10/15 | 5,500 | 5,548 | 5,470 | 5,495 | -0.43% | 1,768,500 | 3兆1939億 | -4.55% |
| 10/14 | 5,515 | 5,615 | 5,446 | 5,519 | -3.43% | 1,822,400 | 3兆2078億 | -4.2% |
| 10/10 | 5,723 | 5,787 | 5,715 | 5,715 | -1.21% | 1,769,000 | 3兆3217億 | -0.83% |
| 10/09 | 5,782 | 5,799 | 5,711 | 5,785 | -0.17% | 1,165,200 | 3兆3624億 | +0.5% |
| 10/08 | 5,700 | 5,855 | 5,700 | 5,795 | +0.82% | 1,538,300 | 3兆3682億 | +0.75% |
| 10/07 | 5,850 | 5,879 | 5,726 | 5,748 | -1.15% | 1,277,600 | 3兆3409億 | -0.02% |
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。
