| 2026 |
| 04/22 | 2,342 | 2,345 | 2,305 | 2,322 | -1.48% | 2,105,000 | 1兆1579億 | -6.03% |
| 04/21 | 2,411 | 2,414 | 2,357 | 2,357 | -3% | 1,464,700 | 1兆1754億 | -4.65% |
| 04/20 | 2,413 | 2,430 | 2,399 | 2,430 | +0.96% | 1,318,800 | 1兆2118億 | -1.7% |
| 04/17 | 2,466 | 2,469 | 2,399 | 2,407 | -3.41% | 1,886,100 | 1兆2003億 | -2.51% |
| 04/16 | 2,452 | 2,496 | 2,444 | 2,492 | +1.63% | 1,465,800 | 1兆2427億 | +1.05% |
| 04/15 | 2,485 | 2,495 | 2,436 | 2,452 | -1.01% | 2,050,200 | 1兆2227億 | -0.41% |
| 04/14 | 2,505 | 2,516 | 2,470 | 2,477 | -0.6% | 1,496,100 | 1兆2352億 | +0.69% |
| 04/13 | 2,500 | 2,528 | 2,492 | 2,492 | -0.72% | 1,207,800 | 1兆2427億 | +1.3% |
| 04/10 | 2,534 | 2,565 | 2,507 | 2,510 | -1.38% | 1,439,300 | 1兆2517億 | +1.95% |
| 04/10 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.56%義務消失 |
| 04/09 | 2,583 | 2,589 | 2,545 | 2,545 | -0.08% | 1,199,900 | 1兆2691億 | +3.41% |
| 04/08 | 2,592 | 2,604 | 2,547 | 2,547 | +0.2% | 1,688,700 | 1兆2701億 | +3.71% |
| 04/07 | 2,529 | 2,549 | 2,517 | 2,542 | +0.39% | 883,500 | 1兆2676億 | +3.59% |
| 04/07 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,815,461株（0.56%）再IN |
| 04/06 | 2,550 | 2,565 | 2,532 | 2,532 | -0.04% | 717,900 | 1兆2626億 | +3.18% |
| 04/03 | 2,530 | 2,537 | 2,493 | 2,533 | 0% | 1,025,000 | 1兆2631億 | +2.97% |
| 04/02 | 2,585 | 2,600 | 2,524 | 2,533 | -1.82% | 1,631,800 | 1兆2631億 | +2.8% |
| 04/01 | 2,548 | 2,580 | 2,517 | 2,580 | +2.75% | 1,786,600 | 1兆2866億 | +4.54% |
| 03/31 | 2,525 | 2,541 | 2,486 | 2,511 | -0.24% | 1,622,200 | 1兆2522億 | +1.66% |
| 03/30 | 2,415 | 2,520 | 2,406 | 2,517 | -1.26% | 2,025,700 | 1兆2552億 | +1.74% |
| 03/30 | （空売り報告）BNP Paribas Financial Markets SNC 2,093,955株（0.41%）-0.18%義務消失 |
| 03/27 | 2,532 | 2,549 | 2,496 | 2,549 | +2.21% | 2,683,500 | 1兆2711億 | +2.91% |
| 03/27 | （空売り報告）BNP Paribas Financial Markets SNC 2,973,484株（0.59%）-0.03% |
| 03/26 | 2,487 | 2,508 | 2,462 | 2,494 | +1.34% | 1,595,800 | 1兆2437億 | +0.65% |
| 03/25 | 2,434 | 2,479 | 2,426 | 2,461 | +3.06% | 2,269,000 | 1兆2272億 | -0.73% |
| 03/24 | 2,369 | 2,397 | 2,361 | 2,388 | +2.4% | 1,445,300 | 1兆1908億 | -3.79% |
| 03/24 | （空売り報告）BNP Paribas Financial Markets SNC 3,139,584株（0.62%）-0.48% |
| 03/23 | 2,340 | 2,350 | 2,308 | 2,332 | -0.77% | 2,508,600 | 1兆1629億 | -6.27% |
| 03/23 | （空売り報告）BNP Paribas Financial Markets SNC 5,529,584株（1.1%）+0.05% |
| 03/19 | 2,351 | 2,397 | 2,349 | 2,350 | -2.53% | 6,153,800 | 1兆1719億 | -5.81% |
| 03/19 | （空売り報告）BNP Paribas Financial Markets SNC 5,249,284株（1.05%）-0.36% |
| 03/18 | 2,370 | 2,420 | 2,370 | 2,411 | +1.86% | 1,797,400 | 1兆2023億 | -3.68% |
| 03/18 | （空売り報告）BNP Paribas Financial Markets SNC 7,035,784株（1.41%）+0.11% |
| 03/17 | 2,348 | 2,388 | 2,346 | 2,367 | +1.15% | 1,824,000 | 1兆1804億 | -5.62% |
| 03/17 | （空売り報告）BNP Paribas Financial Markets SNC 6,517,384株（1.3%）+0.31% |
| 03/17 | （空売り報告）Barclays Bank PLC 2,236,683株（0.44%）-0.25%義務消失 |
| 03/16 | 2,345 | 2,355 | 2,324 | 2,340 | -0.97% | 1,513,900 | 1兆1669億 | -6.88% |
| 03/16 | （空売り報告）BNP Paribas Financial Markets SNC 4,940,584株（0.99%）再IN |
| 03/13 | 2,321 | 2,385 | 2,320 | 2,363 | +1.16% | 2,407,500 | 1兆1784億 | -6.16% |
| 03/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,417,353株（0.48%）-0.05%義務消失 |
| 03/12 | 2,361 | 2,400 | 2,321 | 2,336 | -2.18% | 3,222,200 | 1兆1649億 | -7.34% |
| 03/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,661,053株（0.53%）-0.04% |
| 03/11 | 2,399 | 2,442 | 2,388 | 2,388 | -0.91% | 3,348,700 | 1兆1908億 | -5.39% |
| 03/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,848,102株（0.57%）再IN |
| 03/10 | 2,528 | 2,529 | 2,410 | 2,410 | -2.74% | 2,585,400 | 1兆2018億 | -4.52% |
| 03/09 | 2,424 | 2,488 | 2,420 | 2,478 | -1.71% | 2,458,700 | 1兆2357億 | -1.67% |
| 03/06 | 2,444 | 2,527 | 2,436 | 2,521 | +1.12% | 1,781,800 | 1兆2572億 | +0.36% |
| 03/05 | （IR情報）12:00 第三者割当による自己株式処分に関するお知らせ |
| 03/05 | （IR情報）12:00 米国子会社Deciphera社従業員に対する長期インセンティブ株式報酬制度導入に関するお知らせ |
| 03/05 | 2,589 | 2,589 | 2,493 | 2,493 | +2.34% | 3,086,200 | 1兆2432億 | -0.36% |
| 03/05 | （空売り報告）Barclays Bank PLC 3,458,714株（0.69%）-0.11% |
| 03/04 | 2,390 | 2,450 | 2,388 | 2,436 | -2.09% | 2,807,100 | 1兆2148億 | -2.36% |
| 03/03 | 2,506 | 2,526 | 2,471 | 2,488 | -2.2% | 2,229,200 | 1兆2407億 | -0.04% |
| 03/02 | （IR情報）13:00 取締役および執行役員人事に関するお知らせ |
| 03/02 | 2,626 | 2,626 | 2,506 | 2,544 | -4.9% | 3,085,800 | 1兆2686億 | +2.54% |
| 02/27 | （IR情報）16:00 SGLT2阻害剤「フォシーガ錠5mg、10mg」の日本における流通・販売移管および共同販促終了のお知らせ |
| 02/27 | 2,600 | 2,675 | 2,587 | 2,675 | +1.94% | 2,503,900 | 1兆3340億 | +8.3% |
| 02/26 | 2,627 | 2,639 | 2,608 | 2,624 | -0.83% | 1,621,200 | 1兆3085億 | +6.97% |
| 02/25 | 2,662 | 2,663 | 2,622 | 2,646 | +0.68% | 2,112,000 | 1兆3195億 | +8.53% |
| 02/24 | 2,618 | 2,652 | 2,593 | 2,628 | +0.38% | 2,429,600 | 1兆3105億 | +8.51% |
| 02/20 | 2,610 | 2,653 | 2,598 | 2,618 | +0.89% | 3,394,700 | 1兆3055億 | +8.77% |
| 02/19 | 2,530 | 2,609 | 2,508 | 2,595 | +1.21% | 2,434,600 | 1兆2941億 | +8.4% |
| 02/18 | 2,541 | 2,575 | 2,539 | 2,564 | +1.91% | 1,537,500 | 1兆2786億 | +7.69% |
| 02/17 | 2,542 | 2,548 | 2,516 | 2,516 | -1.14% | 1,155,300 | 1兆2547億 | +6.21% |
| 02/16 | 2,566 | 2,567 | 2,512 | 2,545 | +0.32% | 1,785,500 | 1兆2691億 | +7.84% |
| 02/13 | 2,526 | 2,572 | 2,511 | 2,537 | +1.28% | 2,395,800 | 1兆2651億 | +8.05% |
| 02/12 | 2,565 | 2,565 | 2,497 | 2,505 | -1.65% | 2,021,600 | 1兆2492億 | +7.28% |
| 02/10 | 2,542 | 2,560 | 2,521 | 2,547 | -0.04% | 1,455,600 | 1兆2701億 | +9.69% |
| 02/09 | 2,525 | 2,565 | 2,509 | 2,548 | +2.54% | 2,388,100 | 1兆2706億 | +10.4% |
| 02/06 | 2,452 | 2,492 | 2,436 | 2,485 | +0.81% | 1,887,700 | 1兆2392億 | +8.37% |
| 02/05 | 2,455 | 2,488 | 2,427 | 2,465 | +1.27% | 2,213,100 | 1兆2292億 | +8.11% |
| 02/04 | 2,416 | 2,449 | 2,386 | 2,434 | +0.91% | 2,208,400 | 1兆2138億 | +7.22% |
| 02/03 | （5%ルール）アペリオ・グループ・エルエルシー(Aperio Group,…（0.55%）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.2%）ブラックロック(ルクセンブルグ)エス・エー(Black…（0.11%）ブラックロック・アセット・マネジメント・アイルラ…（0.22%）ブラックロック・アセット・マネジメント・カナダ・…（0.15%）ブラックロック・アドバイザーズ・エルエルシー(B…（0.24%）ブラックロック・インスティテューショナル・トラス…（1.37%）ブラックロック・インベストメント・マネジメント(…（0.55%）ブラックロック・ジャパン（1.73%）ブラックロック・ファンド・アドバイザーズ(Black…（1.09%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.15%）ブラックロック・フィナンシャル・マネジメント・イ…（0.29%） |
| 02/03 | 2,357 | 2,447 | 2,341 | 2,412 | +1.26% | 3,260,500 | 1兆2028億 | +6.77% |
| 02/02 | （IR情報）12:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/02 | 2,335 | 2,409 | 2,293 | 2,382 | +3.43% | 3,476,000 | 1兆1878億 | +5.87% |
| 01/30 | 2,320 | 2,328 | 2,288 | 2,303 | +0.3% | 3,232,600 | 1兆1484億 | +2.67% |
| 01/29 | 2,230 | 2,296 | 2,221 | 2,296 | +1.32% | 2,278,600 | 1兆1449億 | +2.59% |
| 01/28 | 2,273 | 2,301 | 2,240 | 2,266 | -2.45% | 2,649,500 | 1兆1300億 | +1.48% |
| 01/27 | 2,265 | 2,333 | 2,240 | 2,323 | +1.57% | 2,063,800 | 1兆1584億 | +4.17% |
| 01/26 | 2,270 | 2,290 | 2,254 | 2,287 | -0.04% | 1,692,400 | 1兆1405億 | +2.79% |
| 01/23 | 2,274 | 2,290 | 2,259 | 2,288 | +1.06% | 1,390,300 | 1兆1410億 | +3.02% |
| 01/22 | 2,260 | 2,264 | 2,238 | 2,264 | +0.89% | 1,933,900 | 1兆1290億 | +2.07% |
| 01/21 | 2,232 | 2,248 | 2,202 | 2,244 | -0.58% | 1,602,000 | 1兆1190億 | +1.31% |
| 01/20 | 2,294 | 2,294 | 2,235 | 2,257 | +0.58% | 1,349,000 | 1兆1255億 | +2.03% |
| 01/20 | （空売り報告）Barclays Bank PLC 4,023,766株（0.8%）+0.01% |
| 01/19 | 2,246 | 2,256 | 2,235 | 2,244 | -0.75% | 1,191,100 | 1兆1190億 | +1.54% |
| 01/19 | （空売り報告）Barclays Bank PLC 3,987,735株（0.79%）-0.01% |
| 01/16 | 2,252 | 2,266 | 2,214 | 2,261 | -0.75% | 2,116,700 | 1兆1275億 | +2.49% |
| 01/15 | 2,263 | 2,291 | 2,255 | 2,278 | -0.31% | 1,909,200 | 1兆1360億 | +3.5% |
| 01/14 | 2,256 | 2,302 | 2,248 | 2,285 | +1.02% | 2,363,700 | 1兆1395億 | +4.15% |
| 01/14 | （空売り報告）Barclays Bank PLC 3,996,335株（0.8%）+0.01% |
| 01/13 | 2,279 | 2,296 | 2,255 | 2,262 | -0.48% | 1,874,500 | 1兆1280億 | +3.38% |
| 01/13 | （空売り報告）Barclays Bank PLC 3,987,735株（0.79%）-0.01% |
| 01/09 | 2,233 | 2,276 | 2,231 | 2,273 | +1.02% | 2,201,700 | 1兆1335億 | +4.12% |
| 01/09 | （空売り報告）Barclays Bank PLC 3,996,435株（0.8%）+0.01% |
| 01/08 | 2,211 | 2,250 | 2,199 | 2,250 | +1.67% | 2,775,500 | 1兆1220億 | +3.31% |
| 01/07 | 2,190 | 2,213 | 2,179 | 2,213 | +1.05% | 2,077,800 | 1兆1036億 | +1.84% |
| 01/06 | 2,175 | 2,190 | 2,148 | 2,190 | +0.05% | 2,043,100 | 1兆921億 | +0.78% |
| 01/05 | 2,180 | 2,202 | 2,175 | 2,189 | +0.74% | 1,579,100 | 1兆916億 | +0.69% |
| 2025 |
| 12/30 | 2,178 | 2,180 | 2,158 | 2,173 | +0.05% | 1,234,800 | 1兆836億 | 0% |
| 12/29 | 2,176 | 2,183 | 2,164 | 2,172 | -1% | 1,214,900 | 1兆831億 | +0.05% |
| 12/26 | 2,190 | 2,194 | 2,178 | 2,194 | +0.83% | 845,800 | 1兆941億 | +1.25% |
| 12/25 | 2,190 | 2,190 | 2,172 | 2,176 | +0.05% | 588,600 | 1兆851億 | +0.69% |
| 12/24 | 2,192 | 2,212 | 2,175 | 2,175 | -1.36% | 1,228,000 | 1兆846億 | +0.93% |
| 12/24 | （空売り報告）Barclays Bank PLC 3,969,835株（0.79%）-0.28% |
| 12/23 | 2,182 | 2,207 | 2,182 | 2,205 | +1.05% | 1,016,800 | 1兆996億 | +2.65% |
| 12/22 | 2,200 | 2,200 | 2,173 | 2,182 | +0.46% | 1,266,800 | 1兆881億 | +1.91% |
| 12/19 | 2,191 | 2,193 | 2,163 | 2,172 | -0.78% | 3,565,800 | 1兆831億 | +1.73% |
| 12/18 | 2,212 | 2,219 | 2,187 | 2,189 | -0.59% | 1,138,600 | 1兆916億 | +2.87% |
| 12/17 | 2,200 | 2,210 | 2,173 | 2,202 | +0.14% | 1,504,100 | 1兆981億 | +3.87% |
| 12/16 | 2,220 | 2,229 | 2,199 | 2,199 | -0.18% | 1,533,900 | 1兆966億 | +4.22% |
| 12/15 | 2,205 | 2,224 | 2,196 | 2,203 | +1.19% | 1,347,700 | 1兆986億 | +5% |
| 12/12 | 2,191 | 2,198 | 2,170 | 2,177 | -0.09% | 1,433,200 | 1兆856億 | +4.31% |
| 12/11 | 2,198 | 2,208 | 2,168 | 2,179 | -0.86% | 1,818,400 | 1兆866億 | +4.86% |
| 12/10 | 2,173 | 2,206 | 2,171 | 2,198 | +1.52% | 1,789,000 | 1兆961億 | +6.34% |
| 12/09 | 2,127 | 2,165 | 2,117 | 2,165 | +2.07% | 2,106,300 | 1兆796億 | +5.3% |
| 12/08 | 2,113 | 2,129 | 2,100 | 2,121 | +0.86% | 1,449,500 | 1兆577億 | +3.77% |
| 12/05 | 2,137 | 2,139 | 2,097 | 2,103 | -1.82% | 2,010,200 | 1兆487億 | +3.39% |
| 12/04 | 2,120 | 2,149 | 2,092 | 2,142 | +0.42% | 2,051,000 | 1兆681億 | +5.99% |
| 12/03 | 2,125 | 2,149 | 2,123 | 2,133 | -0.51% | 1,868,200 | 1兆637億 | +6.17% |
| 12/02 | 2,110 | 2,147 | 2,103 | 2,144 | +0.7% | 2,080,600 | 1兆691億 | +7.31% |
| 12/01 | 2,191 | 2,200 | 2,111 | 2,129 | -3.27% | 2,727,800 | 1兆617億 | +7.2% |
| 11/28 | 2,196 | 2,213 | 2,182 | 2,201 | -1.12% | 2,377,100 | 1兆976億 | +11.5% |
| 11/27 | 2,169 | 2,237 | 2,166 | 2,226 | +2.63% | 3,442,600 | 1兆1100億 | +13.63% |
| 11/26 | 2,115 | 2,174 | 2,114 | 2,169 | +2.75% | 3,105,100 | 1兆816億 | +11.63% |
| 11/25 | 2,096 | 2,138 | 2,092 | 2,111 | +1.59% | 2,472,100 | 1兆527億 | +9.38% |
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。
