| 2026 |
| 06/05 | 2,322 | 2,322 | 2,255 | 2,280 | +0.18% | 4,351,900 | 3兆3756億 | +4.4% |
| 06/04 | 2,313 | 2,330 | 2,276 | 2,276 | -0.13% | 4,871,300 | 3兆3697億 | +4.74% |
| 06/03 | 2,248 | 2,295 | 2,228 | 2,279 | +1.33% | 5,808,500 | 3兆3741億 | +5.27% |
| 06/02 | 2,331 | 2,369 | 2,243 | 2,249 | -4.13% | 8,137,600 | 3兆3297億 | +4.31% |
| 06/01 | 2,374 | 2,429 | 2,233 | 2,346 | -2.29% | 9,849,600 | 3兆4733億 | +9.12% |
| 05/29 | 2,432 | 2,463 | 2,401 | 2,401 | +0.04% | 11,844,900 | 3兆5548億 | +12.09% |
| 05/28 | 2,418 | 2,448 | 2,400 | 2,400 | +0.17% | 9,511,000 | 3兆5533億 | +12.46% |
| 05/27 | 2,332 | 2,403 | 2,313 | 2,396 | +2.61% | 7,168,400 | 3兆5474億 | +12.75% |
| 05/26 | 2,325 | 2,342 | 2,315 | 2,335 | 0% | 4,074,800 | 3兆4571億 | +10.3% |
| 05/25 | 2,336 | 2,344 | 2,306 | 2,335 | -2.46% | 4,866,700 | 3兆4571億 | +10.61% |
| 05/22 | 2,330 | 2,404 | 2,319 | 2,394 | +2.66% | 8,227,100 | 3兆5444億 | +13.78% |
| 05/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.13%）野村アセットマネジメント（8.78%）野村證券（0.28%） |
| 05/21 | 2,330 | 2,361 | 2,305 | 2,332 | -0.47% | 7,651,100 | 3兆4526億 | +11.37% |
| 05/20 | 2,320 | 2,349 | 2,297 | 2,343 | +2.14% | 10,286,300 | 3兆4689億 | +12.32% |
| 05/19 | 2,299 | 2,326 | 2,242 | 2,294 | +0.66% | 12,683,700 | 3兆3964億 | +10.34% |
| 05/18 | 2,199 | 2,281 | 2,178 | 2,279 | +18.57% | 16,185,000 | 3兆3741億 | +9.78% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/15 | 1,911 | 1,939 | 1,906 | 1,922 | -0.41% | 5,317,100 | 2兆8456億 | -7.28% |
| 05/14 | 1,950 | 1,955 | 1,901 | 1,930 | -1.03% | 5,663,500 | 2兆8574億 | -7.39% |
| 05/13 | 1,955 | 1,959 | 1,936 | 1,950 | +1.46% | 4,704,000 | 2兆8870億 | -6.88% |
| 05/12 | 1,942 | 1,950 | 1,906 | 1,922 | -1.79% | 5,487,400 | 2兆8456億 | -8.61% |
| 05/11 | 1,954 | 1,992 | 1,942 | 1,957 | -0.81% | 5,310,400 | 2兆8974億 | -7.38% |
| 05/08 | 1,985 | 1,989 | 1,958 | 1,973 | +0.82% | 7,039,600 | 2兆9211億 | -6.89% |
| 05/07 | 1,938 | 1,982 | 1,929 | 1,957 | -1.61% | 5,956,800 | 2兆8974億 | -7.86% |
| 05/01 | 1,982 | 2,000 | 1,951 | 1,989 | -0.4% | 3,050,400 | 2兆9448億 | -6.66% |
| 04/30 | 2,037 | 2,044 | 1,987 | 1,997 | -2.87% | 5,611,200 | 2兆9566億 | -6.46% |
| 04/28 | 2,042 | 2,058 | 2,032 | 2,056 | +1.53% | 3,992,900 | 3兆440億 | -3.88% |
| 04/27 | 2,027 | 2,047 | 2,002 | 2,025 | -1.51% | 5,084,100 | 2兆9981億 | -5.37% |
| 04/24 | 2,032 | 2,062 | 2,030 | 2,056 | +0.1% | 3,835,700 | 3兆440億 | -4.01% |
| 04/23 | 2,079 | 2,096 | 2,050 | 2,054 | -2.79% | 6,605,600 | 3兆410億 | -4.06% |
| 04/22 | 2,129 | 2,144 | 2,104 | 2,113 | -1.49% | 3,878,800 | 3兆1284億 | -1.45% |
| 04/21 | （5%ルール）Massachusetts Financial Services Company（6.56%）MFSインベストメント・マネジメント（0.11%） |
| 04/21 | 2,188 | 2,200 | 2,139 | 2,145 | -2.77% | 3,689,200 | 3兆1758億 | +0.09% |
| 04/20 | 2,209 | 2,213 | 2,179 | 2,206 | +1.43% | 3,699,900 | 3兆2661億 | +3.08% |
| 04/17 | 2,150 | 2,179 | 2,145 | 2,175 | -0.59% | 3,543,900 | 3兆2202億 | +1.87% |
| 04/16 | 2,217 | 2,217 | 2,188 | 2,188 | +0.05% | 3,970,000 | 3兆2394億 | +2.72% |
| 04/15 | 2,154 | 2,189 | 2,149 | 2,187 | +1.44% | 4,309,300 | 3兆2379億 | +2.97% |
| 04/14 | 2,174 | 2,174 | 2,146 | 2,156 | +1.03% | 3,409,200 | 3兆1920億 | +1.79% |
| 04/13 | 2,123 | 2,157 | 2,117 | 2,134 | -0.23% | 3,361,300 | 3兆1595億 | +0.95% |
| 04/10 | 2,183 | 2,189 | 2,120 | 2,139 | -1.47% | 5,439,000 | 3兆1669億 | +1.33% |
| 04/09 | 2,201 | 2,229 | 2,169 | 2,171 | -1.72% | 5,891,600 | 3兆2142億 | +3.18% |
| 04/08 | 2,266 | 2,266 | 2,202 | 2,209 | -0.72% | 6,591,300 | 3兆2705億 | +5.44% |
| 04/07 | 2,199 | 2,229 | 2,191 | 2,225 | +1.78% | 5,337,600 | 3兆2942億 | +6.61% |
| 04/06 | 2,189 | 2,198 | 2,175 | 2,186 | +0.18% | 3,956,200 | 3兆2365億 | +5.1% |
| 04/03 | 2,180 | 2,191 | 2,172 | 2,182 | +0.79% | 3,428,700 | 3兆2305億 | +5.06% |
| 04/02 | 2,178 | 2,184 | 2,157 | 2,165 | -0.23% | 5,435,800 | 3兆2054億 | +4.49% |
| 04/01 | 2,158 | 2,177 | 2,126 | 2,170 | +2.94% | 6,732,100 | 3兆2128億 | +4.98% |
| 03/31 | 2,110 | 2,151 | 2,105 | 2,108 | +0.19% | 8,101,200 | 3兆1210億 | +2.38% |
| 03/30 | 2,085 | 2,120 | 2,072 | 2,104 | -1.31% | 7,888,600 | 3兆1150億 | +2.48% |
| 03/27 | 2,115 | 2,142 | 2,102 | 2,132 | +1.81% | 6,912,900 | 3兆1565億 | +4.05% |
| 03/26 | 2,079 | 2,103 | 2,069 | 2,094 | -0.05% | 4,886,100 | 3兆1002億 | +2.55% |
| 03/25 | 2,108 | 2,121 | 2,092 | 2,095 | +0.29% | 4,978,100 | 3兆1017億 | +2.9% |
| 03/24 | 2,076 | 2,096 | 2,064 | 2,089 | +1.56% | 4,847,800 | 3兆928億 | +2.96% |
| 03/24 | （空売り報告）BNP Paribas Financial Markets SNC 6,818,015株（0.46%）-0.13%義務消失 |
| 03/23 | 2,048 | 2,068 | 2,042 | 2,057 | +0.88% | 7,334,900 | 3兆455億 | +1.53% |
| 03/19 | （5%ルール）Massachusetts Financial Services Company（5.56%）MFSインベストメント・マネジメント（0.09%） |
| 03/19 | 2,080 | 2,115 | 2,039 | 2,039 | -4.09% | 9,729,900 | 3兆188億 | +0.64% |
| 03/19 | （空売り報告）BNP Paribas Financial Markets SNC 8,757,315株（0.59%）新規 |
| 03/18 | 2,072 | 2,134 | 2,071 | 2,126 | +1.67% | 5,859,800 | 3兆1476億 | +4.78% |
| 03/17 | 2,095 | 2,098 | 2,078 | 2,091 | +0.77% | 4,661,300 | 3兆958億 | +3.16% |
| 03/16 | 2,084 | 2,086 | 2,055 | 2,075 | +0.14% | 5,083,700 | 3兆721億 | +2.42% |
| 03/13 | 2,040 | 2,090 | 2,039 | 2,072 | +1.32% | 8,709,000 | 3兆677億 | +2.37% |
| 03/12 | 2,004 | 2,047 | 2,003 | 2,045 | -0.44% | 6,322,300 | 3兆277億 | +1.14% |
| 03/11 | 2,063 | 2,084 | 2,051 | 2,054 | +0.54% | 5,359,100 | 3兆410億 | +1.58% |
| 03/10 | 2,073 | 2,074 | 2,027 | 2,043 | +0.05% | 5,289,400 | 3兆247億 | +1.04% |
| 03/09 | 1,969 | 2,057 | 1,963 | 2,042 | -0.92% | 9,419,600 | 3兆233億 | +1.04% |
| 03/06 | 2,016 | 2,075 | 2,005 | 2,061 | +4.3% | 6,389,000 | 3兆514億 | +2.08% |
| 03/05 | 1,982 | 2,006 | 1,960 | 1,976 | +1.75% | 6,646,900 | 2兆9255億 | -2.03% |
| 03/04 | 1,980 | 1,997 | 1,934 | 1,942 | -3.57% | 7,817,000 | 2兆8752億 | -3.96% |
| 03/03 | 2,020 | 2,032 | 2,004 | 2,014 | -1.18% | 4,902,600 | 2兆9818億 | -0.74% |
| 03/02 | 2,074 | 2,080 | 2,031 | 2,038 | -3.41% | 4,695,500 | 3兆173億 | +0.15% |
| 02/27 | 2,108 | 2,110 | 2,078 | 2,110 | +3.03% | 8,096,600 | 3兆1239億 | +3.43% |
| 02/26 | 2,040 | 2,074 | 2,027 | 2,048 | +0.15% | 5,612,600 | 3兆321億 | +0.29% |
| 02/25 | 2,005 | 2,060 | 1,991 | 2,045 | +3.81% | 6,793,000 | 3兆277億 | -0.05% |
| 02/24 | 1,968 | 2,006 | 1,956 | 1,970 | +0.41% | 4,624,700 | 2兆9167億 | -3.95% |
| 02/20 | 1,980 | 1,985 | 1,953 | 1,962 | -1.75% | 3,207,300 | 2兆9048億 | -4.76% |
| 02/19 | 1,995 | 1,999 | 1,953 | 1,997 | +1.32% | 6,050,900 | 2兆9566億 | -3.57% |
| 02/18 | 1,924 | 1,976 | 1,918 | 1,971 | +1.23% | 6,705,300 | 2兆9181億 | -5.33% |
| 02/17 | 1,949 | 1,956 | 1,916 | 1,947 | +1.99% | 8,061,300 | 2兆8826億 | -7.02% |
| 02/16 | 1,986 | 2,005 | 1,900 | 1,909 | -5.07% | 12,174,900 | 2兆8263億 | -9.4% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/13 | 2,059 | 2,091 | 2,011 | 2,011 | -2.85% | 15,118,800 | 2兆9774億 | -5.23% |
| 02/12 | 2,100 | 2,107 | 2,066 | 2,070 | -1.99% | 8,973,900 | 3兆647億 | -2.95% |
| 02/10 | 2,080 | 2,131 | 2,079 | 2,112 | +1.54% | 5,555,900 | 3兆1269億 | -1.35% |
| 02/09 | 2,136 | 2,138 | 2,074 | 2,080 | +1.71% | 10,278,600 | 3兆795億 | -3.12% |
| 02/06 | 2,020 | 2,045 | 1,999 | 2,045 | +0.69% | 6,060,500 | 3兆277億 | -5.1% |
| 02/05 | 2,020 | 2,054 | 1,993 | 2,031 | +0.49% | 7,713,300 | 3兆70億 | -6.15% |
| 02/04 | 2,020 | 2,055 | 2,016 | 2,021 | -1.46% | 6,867,500 | 2兆9922億 | -7.08% |
| 02/03 | 2,037 | 2,057 | 2,024 | 2,051 | +0.15% | 7,413,400 | 3兆366億 | -6.18% |
| 02/02 | 2,067 | 2,074 | 2,025 | 2,048 | +1.49% | 5,867,300 | 3兆321億 | -6.7% |
| 01/30 | 1,995 | 2,021 | 1,989 | 2,018 | +1% | 6,848,900 | 2兆9877億 | -8.52% |
| 01/29 | 1,998 | 2,020 | 1,975 | 1,998 | -1.19% | 7,785,500 | 2兆9581億 | -9.88% |
| 01/28 | 2,050 | 2,055 | 2,021 | 2,022 | -2.88% | 7,788,300 | 2兆9936億 | -9.37% |
| 01/27 | 2,113 | 2,113 | 2,074 | 2,082 | -2.02% | 4,598,600 | 3兆825億 | -7.18% |
| 01/26 | 2,122 | 2,136 | 2,112 | 2,125 | -1.62% | 5,546,100 | 3兆1461億 | -5.68% |
| 01/23 | 2,190 | 2,191 | 2,157 | 2,160 | -0.83% | 4,935,000 | 3兆1980億 | -4.42% |
| 01/22 | 2,170 | 2,178 | 2,152 | 2,178 | +1.21% | 5,780,600 | 3兆2246億 | -3.88% |
| 01/21 | 2,132 | 2,154 | 2,094 | 2,152 | -0.09% | 7,549,500 | 3兆1861億 | -5.24% |
| 01/20 | 2,145 | 2,165 | 2,138 | 2,154 | -0.14% | 4,721,400 | 3兆1891億 | -5.4% |
| 01/19 | 2,184 | 2,199 | 2,148 | 2,157 | -2.04% | 4,987,000 | 3兆1935億 | -5.56% |
| 01/16 | 2,218 | 2,229 | 2,178 | 2,202 | -1.7% | 6,531,800 | 3兆2601億 | -3.93% |
| 01/15 | 2,284 | 2,290 | 2,235 | 2,240 | -1.67% | 8,530,300 | 3兆3164億 | -2.57% |
| 01/14 | 2,242 | 2,300 | 2,242 | 2,278 | +0.35% | 8,392,100 | 3兆3727億 | -1.13% |
| 01/13 | 2,277 | 2,294 | 2,265 | 2,270 | +0.13% | 6,363,300 | 3兆3608億 | -1.73% |
| 01/09 | 2,232 | 2,274 | 2,228 | 2,267 | -0.66% | 7,906,200 | 3兆3564億 | -2.03% |
| 01/08 | 2,257 | 2,302 | 2,255 | 2,282 | +0.44% | 6,406,900 | 3兆3786億 | -1.6% |
| 01/07 | 2,240 | 2,281 | 2,240 | 2,272 | -0.26% | 4,965,800 | 3兆3638億 | -2.2% |
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。
