| 2026 |
| 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% |
| 01/06 | 2,259 | 2,279 | 2,251 | 2,278 | +0.66% | 5,372,300 | 3兆3727億 | -2.23% |
| 01/05 | 2,284 | 2,293 | 2,259 | 2,263 | -0.31% | 5,754,600 | 3兆3505億 | -3.13% |
| 2025 |
| 12/30 | 2,278 | 2,288 | 2,270 | 2,270 | -0.53% | 3,563,000 | 3兆3608億 | -3.16% |
| 12/29 | 2,294 | 2,297 | 2,276 | 2,282 | -0.7% | 2,677,200 | 3兆3786億 | -2.93% |
| 12/26 | 2,291 | 2,307 | 2,291 | 2,298 | +0.26% | 2,065,800 | 3兆4023億 | -2.54% |
| 12/25 | 2,297 | 2,305 | 2,286 | 2,292 | 0% | 1,184,600 | 3兆3934億 | -2.92% |
| 12/24 | 2,324 | 2,326 | 2,292 | 2,292 | -1.04% | 2,124,500 | 3兆3934億 | -3% |
| 12/23 | 2,298 | 2,322 | 2,294 | 2,316 | +0.83% | 2,643,600 | 3兆4289億 | -2.07% |
| 12/22 | 2,325 | 2,332 | 2,279 | 2,297 | -1.84% | 3,541,600 | 3兆4008億 | -3.04% |
| 12/19 | 2,350 | 2,363 | 2,333 | 2,340 | 0% | 5,180,800 | 3兆4645億 | -1.35% |
| 12/18 | 2,328 | 2,352 | 2,319 | 2,340 | +1.17% | 3,205,800 | 3兆4645億 | -1.39% |
| 12/17 | 2,288 | 2,318 | 2,276 | 2,313 | -0.17% | 3,624,400 | 3兆4245億 | -2.9% |
| 12/16 | 2,297 | 2,332 | 2,285 | 2,317 | +1.18% | 4,025,900 | 3兆4304億 | -3.05% |
| 12/15 | 2,321 | 2,333 | 2,290 | 2,290 | -0.99% | 4,867,900 | 3兆3904億 | -4.5% |
| 12/12 | 2,312 | 2,327 | 2,298 | 2,313 | +0.65% | 5,983,000 | 3兆4245億 | -3.87% |
| 12/11 | 2,346 | 2,347 | 2,286 | 2,298 | -1.67% | 4,853,900 | 3兆4023億 | -4.77% |
| 12/10 | 2,350 | 2,360 | 2,333 | 2,337 | -0.55% | 3,577,300 | 3兆4600億 | -3.47% |
| 12/09 | 2,349 | 2,359 | 2,341 | 2,350 | -0.84% | 3,227,300 | 3兆4793億 | -3.25% |
| 12/08 | 2,339 | 2,384 | 2,337 | 2,370 | +0.04% | 2,826,600 | 3兆5089億 | -2.63% |
| 12/05 | 2,423 | 2,437 | 2,368 | 2,369 | -2.23% | 3,706,700 | 3兆5074億 | -2.83% |
| 12/04 | 2,372 | 2,423 | 2,366 | 2,423 | +1.94% | 3,362,400 | 3兆5873億 | -0.82% |
| 12/03 | 2,371 | 2,390 | 2,368 | 2,377 | -0.83% | 2,930,700 | 3兆5192億 | -2.9% |
| 12/02 | 2,402 | 2,410 | 2,376 | 2,397 | +0.25% | 4,173,700 | 3兆5489億 | -2.4% |
| 12/01 | 2,430 | 2,435 | 2,381 | 2,391 | -2.01% | 4,538,800 | 3兆5400億 | -2.84% |
| 11/28 | 2,400 | 2,440 | 2,381 | 2,440 | +0.66% | 4,493,400 | 3兆6125億 | -1.13% |
| 11/27 | 2,462 | 2,476 | 2,412 | 2,424 | -1.74% | 2,913,300 | 3兆5888億 | -2.02% |
| 11/26 | 2,420 | 2,484 | 2,411 | 2,467 | +1.48% | 3,845,500 | 3兆6525億 | -0.48% |
| 11/25 | 2,428 | 2,447 | 2,402 | 2,431 | -1.18% | 5,528,200 | 3兆5992億 | -2.05% |
| 11/21 | 2,397 | 2,470 | 2,382 | 2,460 | +2.97% | 10,181,300 | 3兆6421億 | -0.97% |
| 11/20 | 2,397 | 2,411 | 2,381 | 2,389 | +2.23% | 5,315,500 | 3兆5370億 | -3.86% |
| 11/19 | 2,371 | 2,399 | 2,337 | 2,337 | -0.17% | 5,194,100 | 3兆4600億 | -6.11% |
| 11/18 | 2,379 | 2,408 | 2,338 | 2,341 | -2.58% | 5,643,500 | 3兆4659億 | -6.13% |
| 11/17 | 2,366 | 2,409 | 2,362 | 2,403 | +1.22% | 4,365,900 | 3兆5577億 | -3.88% |
| 11/14 | 2,385 | 2,391 | 2,350 | 2,374 | -0.46% | 7,219,100 | 3兆5148億 | -5.19% |
| 11/13 | 2,429 | 2,493 | 2,375 | 2,385 | -6.29% | 8,302,500 | 3兆5311億 | -5.02% |
| 11/12 | （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) |
| 11/12 | （IR情報）15:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 11/12 | 2,565 | 2,595 | 2,518 | 2,545 | +1.03% | 4,470,800 | 3兆7680億 | +1.03% |
| 11/11 | 2,534 | 2,552 | 2,517 | 2,519 | -0.12% | 2,845,900 | 3兆7295億 | 0% |
| 11/10 | 2,531 | 2,547 | 2,502 | 2,522 | +1.04% | 3,243,700 | 3兆7339億 | +0.24% |
| 11/07 | 2,483 | 2,523 | 2,483 | 2,496 | +0.2% | 3,355,300 | 3兆6954億 | -0.6% |
| 11/06 | 2,491 | 2,522 | 2,477 | 2,491 | -0.24% | 2,809,300 | 3兆6880億 | -0.72% |
| 11/05 | 2,565 | 2,625 | 2,465 | 2,497 | -0.72% | 5,654,000 | 3兆6969億 | -0.4% |
| 11/04 | 2,458 | 2,540 | 2,455 | 2,515 | +0.92% | 4,744,800 | 3兆7236億 | +0.44% |
| 10/31 | 2,482 | 2,502 | 2,462 | 2,492 | +0.69% | 3,456,800 | 3兆6895億 | -0.36% |
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。
