| 2026 |
| 07/30 | 1,234 | 1,247 | 1,206 | 1,225 | -0.97% | 4,607,600 | 2兆9038億 | +11.06% |
| 07/29 | 1,229 | 1,258 | 1,220 | 1,237 | +2.4% | 9,925,800 | 2兆9323億 | +12.86% |
| 07/28 | 1,172 | 1,209 | 1,168 | 1,208 | +3.87% | 7,542,100 | 2兆8635億 | +11.03% |
| 07/27 | 1,125 | 1,163 | 1,120 | 1,163 | +3.75% | 4,037,700 | 2兆7569億 | +7.39% |
| 07/24 | 1,117 | 1,128 | 1,113 | 1,121 | -1.23% | 4,716,700 | 2兆6573億 | +3.89% |
| 07/23 | 1,119 | 1,135 | 1,109 | 1,135 | +3.37% | 5,183,000 | 2兆6905億 | +5.29% |
| 07/22 | 1,094 | 1,114 | 1,091 | 1,098 | -1.35% | 3,359,900 | 2兆6028億 | +1.95% |
| 07/21 | 1,103 | 1,119 | 1,101 | 1,113 | +1.46% | 3,936,100 | 2兆6383億 | +3.34% |
| 07/17 | 1,076 | 1,101 | 1,074 | 1,097 | +1.39% | 4,554,900 | 2兆6004億 | +2.05% |
| 07/16 | 1,076 | 1,093 | 1,075 | 1,082 | -0.28% | 2,904,300 | 2兆5648億 | +1.03% |
| 07/15 | 1,091 | 1,094 | 1,074 | 1,085 | -0.55% | 3,009,800 | 2兆5720億 | +1.69% |
| 07/14 | 1,075 | 1,092 | 1,067 | 1,091 | +3.51% | 4,099,200 | 2兆5862億 | +2.73% |
| 07/13 | （IR情報）10:30 本日の一部報道に関して |
| 07/13 | 1,082 | 1,084 | 1,031 | 1,054 | -2.14% | 5,191,200 | 2兆4985億 | -0.28% |
| 07/10 | 1,096 | 1,104 | 1,074 | 1,077 | -0.28% | 4,133,500 | 2兆5530億 | +2.18% |
| 07/09 | 1,092 | 1,098 | 1,074 | 1,080 | -2% | 4,105,100 | 2兆5601億 | +2.86% |
| 07/08 | 1,109 | 1,118 | 1,097 | 1,102 | -0.09% | 4,181,400 | 2兆6123億 | +5.35% |
| 07/07 | 1,106 | 1,110 | 1,096 | 1,103 | +0.82% | 4,421,500 | 2兆6146億 | +5.85% |
| 07/06 | 1,094 | 1,104 | 1,085 | 1,094 | +0.55% | 2,082,400 | 2兆5933億 | +5.5% |
| 07/03 | 1,083 | 1,097 | 1,070 | 1,088 | +1.87% | 3,480,600 | 2兆5791億 | +5.22% |
| 07/02 | 1,054 | 1,077 | 1,045 | 1,068 | +2.2% | 2,901,800 | 2兆5317億 | +3.39% |
| 07/01 | 1,069 | 1,071 | 1,039 | 1,045 | -0.76% | 3,331,400 | 2兆4771億 | +1.36% |
| 06/30 | （IR情報）15:30 親会社等の決算に関するお知らせ |
| 06/30 | 1,050 | 1,064 | 1,044 | 1,053 | +0.1% | 3,303,300 | 2兆4961億 | +2.13% |
| 06/29 | 1,052 | 1,058 | 1,047 | 1,052 | -0.19% | 2,623,900 | 2兆4937億 | +2.04% |
| 06/26 | 1,064 | 1,068 | 1,052 | 1,054 | +0.48% | 3,065,900 | 2兆4985億 | +2.23% |
| 06/25 | 1,060 | 1,068 | 1,040 | 1,049 | +0.87% | 3,127,000 | 2兆4866億 | +1.84% |
| 06/24 | 1,030 | 1,049 | 1,025 | 1,040 | -0.38% | 3,011,200 | 2兆4653億 | +0.97% |
| 06/23 | 1,055 | 1,059 | 1,043 | 1,044 | -2.88% | 3,447,900 | 2兆4748億 | +1.36% |
| 06/22 | 1,050 | 1,079 | 1,047 | 1,075 | +0.47% | 2,806,800 | 2兆5483億 | +4.27% |
| 06/19 | 1,079 | 1,087 | 1,066 | 1,070 | -2.73% | 6,199,100 | 2兆5364億 | +3.88% |
| 06/18 | 1,116 | 1,126 | 1,091 | 1,100 | -1.35% | 3,819,800 | 2兆6075億 | +7.11% |
| 06/17 | 1,097 | 1,124 | 1,085 | 1,115 | +2.29% | 4,487,400 | 2兆6431億 | +9.1% |
| 06/16 | 1,079 | 1,090 | 1,066 | 1,090 | +2.06% | 4,959,700 | 2兆5838億 | +7.18% |
| 06/16 | （空売り報告）Barclays Capital Securities Ltd 19,008,715株（0.8%）+0.01% |
| 06/15 | 1,028 | 1,080 | 1,027 | 1,068 | +6.06% | 7,389,000 | 2兆5317億 | +5.53% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 18,866,915株（0.79%）-0.01% |
| 06/12 | 989 | 1,019 | 978 | 1,007 | +3.81% | 8,826,100 | 2兆3871億 | -0.2% |
| 06/11 | 960 | 973 | 954 | 970 | +0.52% | 4,726,200 | 2兆2993億 | -3.77% |
| 06/10 | 960 | 967 | 950 | 965 | -0.52% | 4,201,000 | 2兆2875億 | -4.36% |
| 06/09 | 984 | 984 | 967 | 970 | +0.73% | 5,788,400 | 2兆2993億 | -3.96% |
| 06/08 | 965 | 975 | 956 | 963 | -1.53% | 5,305,700 | 2兆2828億 | -4.65% |
| 06/05 | 986 | 986 | 977 | 978 | -0.31% | 3,276,300 | 2兆3183億 | -3.36% |
| 06/04 | 990 | 997 | 981 | 981 | -1.7% | 4,649,900 | 2兆3254億 | -3.06% |
| 06/04 | （空売り報告）Barclays Capital Securities Ltd 19,137,154株（0.8%）+0.1% |
| 06/03 | 994 | 1,007 | 984 | 998 | +0.6% | 6,595,900 | 2兆3657億 | -1.38% |
| 06/02 | 1,010 | 1,020 | 990 | 992 | -3.22% | 5,058,500 | 2兆3515億 | -1.88% |
| 06/01 | 1,028 | 1,039 | 1,011 | 1,025 | -3.03% | 5,267,200 | 2兆4297億 | +1.38% |
| 05/29 | 1,029 | 1,068 | 1,025 | 1,057 | +3.12% | 10,749,300 | 2兆5056億 | +4.65% |
| 05/28 | 1,027 | 1,033 | 1,014 | 1,025 | -0.39% | 5,219,500 | 2兆4297億 | +1.69% |
| 05/27 | 1,059 | 1,069 | 1,017 | 1,029 | -2.09% | 4,252,900 | 2兆4392億 | +2.18% |
| 05/26 | 1,044 | 1,054 | 1,037 | 1,051 | -0.1% | 2,244,500 | 2兆4914億 | +4.47% |
| 05/25 | 1,050 | 1,069 | 1,044 | 1,052 | +0.38% | 2,749,700 | 2兆4937億 | +4.78% |
| 05/22 | 1,035 | 1,056 | 1,035 | 1,048 | +1.45% | 2,895,200 | 2兆4842億 | +4.59% |
| 05/21 | 1,055 | 1,055 | 1,030 | 1,033 | -1.62% | 4,024,600 | 2兆4487億 | +3.3% |
| 05/20 | 1,066 | 1,067 | 1,036 | 1,050 | -1.04% | 4,205,200 | 2兆4890億 | +5.11% |
| 05/19 | 1,047 | 1,071 | 1,043 | 1,061 | +1.82% | 6,617,700 | 2兆5151億 | +6.31% |
| 05/18 | 1,044 | 1,070 | 1,020 | 1,042 | +4.3% | 9,701,600 | 2兆4700億 | +4.62% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/15 | 1,005 | 1,014 | 992 | 999 | +0.91% | 6,020,800 | 2兆3681億 | +0.5% |
| 05/14 | 983 | 992 | 976 | 990 | +0.81% | 3,965,400 | 2兆3468億 | -0.4% |
| 05/13 | 980 | 996 | 974 | 982 | +1.76% | 4,770,600 | 2兆3278億 | -1.21% |
| 05/12 | 981 | 988 | 960 | 965 | -1.63% | 4,350,800 | 2兆2875億 | -2.92% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 16,714,099株（0.7%）+0.1% |
| 05/11 | 975 | 987 | 972 | 981 | -0.51% | 3,464,500 | 2兆3254億 | -1.41% |
| 05/08 | 996 | 996 | 980 | 986 | -1.6% | 4,437,300 | 2兆3373億 | -0.9% |
| 05/07 | 1,011 | 1,019 | 1,001 | 1,002 | +2.24% | 6,762,200 | 2兆3752億 | +0.7% |
| 05/01 | 979 | 990 | 976 | 980 | -0.91% | 3,377,600 | 2兆3231億 | -1.51% |
| 04/30 | 997 | 1,001 | 977 | 989 | -1.1% | 6,708,200 | 2兆3444億 | -0.6% |
| 04/28 | 999 | 1,004 | 993 | 1,000 | +1.42% | 4,227,200 | 2兆3705億 | +0.4% |
| 04/27 | 979 | 991 | 975 | 986 | +0.51% | 2,403,600 | 2兆3373億 | -0.9% |
| 04/24 | 984 | 988 | 978 | 981 | +0.2% | 3,481,100 | 2兆3254億 | -1.31% |
| 04/23 | 985 | 988 | 977 | 979 | -1.01% | 3,267,200 | 2兆3207億 | -1.61% |
| 04/22 | 990 | 994 | 982 | 989 | -0.2% | 2,304,800 | 2兆3444億 | -0.8% |
| 04/22 | （空売り報告）Barclays Capital Securities Ltd 14,300,097株（0.6%）+0.1% |
| 04/21 | 1,002 | 1,006 | 990 | 991 | -1.1% | 2,593,400 | 2兆3491億 | -0.7% |
| 04/20 | 1,003 | 1,008 | 997 | 1,002 | +0.4% | 2,075,600 | 2兆3752億 | +0.2% |
| 04/17 | 1,006 | 1,013 | 998 | 998 | -0.8% | 3,030,400 | 2兆3657億 | -0.4% |
| 04/16 | 1,007 | 1,017 | 1,005 | 1,006 | +0.3% | 3,791,800 | 2兆3847億 | +0.2% |
| 04/15 | 1,000 | 1,017 | 1,000 | 1,003 | -0.1% | 4,002,000 | 2兆3776億 | -0.3% |
| 04/14 | 1,018 | 1,020 | 1,002 | 1,004 | -0.2% | 2,623,700 | 2兆3799億 | -0.4% |
| 04/13 | 1,002 | 1,012 | 1,002 | 1,006 | -0.69% | 2,555,600 | 2兆3847億 | -0.3% |
| 04/10 | 1,010 | 1,022 | 1,009 | 1,013 | +0.3% | 2,765,100 | 2兆4013億 | +0.2% |
| 04/09 | 1,034 | 1,039 | 1,006 | 1,010 | -1.37% | 4,229,700 | 2兆3942億 | -0.3% |
| 04/08 | 1,017 | 1,027 | 1,003 | 1,024 | +3.43% | 5,481,300 | 2兆4274億 | +0.99% |
| 04/07 | 991 | 996 | 989 | 990 | +0.3% | 2,403,900 | 2兆3468億 | -2.56% |
| 04/06 | 985 | 994 | 982 | 987 | +0.2% | 2,054,900 | 2兆3396億 | -3.42% |
| 04/03 | 996 | 996 | 984 | 985 | -0.2% | 2,184,200 | 2兆3349億 | -4.28% |
| 04/02 | 1,000 | 1,008 | 977 | 987 | -1.3% | 4,526,700 | 2兆3396億 | -4.64% |
| 04/01 | 1,000 | 1,011 | 982 | 1,000 | +2.46% | 4,520,500 | 2兆3705億 | -4.03% |
| 03/31 | （IR情報）15:30 支配株主等に関する事項について |
| 03/31 | 987 | 994 | 975 | 976 | -1.41% | 4,542,600 | 2兆3136億 | -6.87% |
| 03/30 | 979 | 990 | 965 | 990 | -0.4% | 5,504,400 | 2兆3468億 | -6.16% |
| 03/27 | 993 | 1,001 | 990 | 994 | +0.51% | 4,082,500 | 2兆3562億 | -6.58% |
| 03/26 | 1,011 | 1,012 | 982 | 989 | -1.1% | 3,241,300 | 2兆3444億 | -7.91% |
| 03/25 | 996 | 1,012 | 994 | 1,000 | +1.94% | 4,232,000 | 2兆3705億 | -7.66% |
| 03/24 | 1,001 | 1,004 | 978 | 981 | +1.03% | 4,281,900 | 2兆3254億 | -10.08% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 11,882,610株（0.5%）再IN |
| 03/23 | 977 | 980 | 956 | 971 | -1.82% | 6,752,100 | 2兆3017億 | -11.32% |
| 03/19 | 1,007 | 1,012 | 986 | 989 | -3.98% | 7,204,700 | 2兆3444億 | -10.09% |
| 03/18 | 1,022 | 1,037 | 1,017 | 1,030 | +0.49% | 2,837,200 | 2兆4416億 | -6.53% |
| 03/17 | 1,051 | 1,058 | 1,021 | 1,025 | -1.73% | 2,875,000 | 2兆4297億 | -7.07% |
| 03/16 | 1,046 | 1,064 | 1,043 | 1,043 | -0.67% | 4,363,200 | 2兆4724億 | -5.53% |
| 03/13 | 1,044 | 1,055 | 1,039 | 1,050 | -0.28% | 3,650,000 | 2兆4890億 | -4.89% |
| 03/12 | 1,035 | 1,055 | 1,033 | 1,053 | -0.19% | 3,973,000 | 2兆4961億 | -4.62% |
| 03/11 | 1,060 | 1,067 | 1,050 | 1,055 | +0.48% | 2,601,600 | 2兆5008億 | -4.35% |
| 03/10 | 1,042 | 1,057 | 1,027 | 1,050 | +2.94% | 5,121,400 | 2兆4890億 | -4.72% |
| 03/09 | （自社株買い）取締役会(2025年10月9日)での決議状況(取得期間2025年10月10日～2月28日) |
| 03/09 | 992 | 1,022 | 992 | 1,020 | -4.49% | 6,162,500 | 2兆4179億 | -7.36% |
| 03/06 | 1,053 | 1,076 | 1,042 | 1,068 | +1.71% | 4,139,100 | 2兆5317億 | -2.91% |
| 03/05 | 1,064 | 1,075 | 1,045 | 1,050 | +0.96% | 5,069,400 | 2兆4890億 | -4.28% |
| 03/03 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
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。
