| 2026 |
| 04/16 | 5,676 | 5,774 | 5,642 | 5,750 | +2.35% | 1,344,200 | 1兆2502億 | +1.68% |
| 04/15 | 5,645 | 5,695 | 5,585 | 5,618 | -0.44% | 1,062,700 | 1兆2215億 | -0.83% |
| 04/14 | 5,782 | 5,782 | 5,627 | 5,643 | -0.69% | 1,166,700 | 1兆2269億 | -0.58% |
| 04/13 | 5,750 | 5,784 | 5,682 | 5,682 | -2.49% | 1,341,100 | 1兆2354億 | +0.04% |
| 04/10 | 5,872 | 5,922 | 5,827 | 5,827 | -0.78% | 1,053,000 | 1兆2669億 | +2.21% |
| 04/09 | 5,975 | 5,976 | 5,859 | 5,873 | -1.31% | 943,000 | 1兆2769億 | +2.76% |
| 04/08 | 5,853 | 5,954 | 5,781 | 5,951 | +6.84% | 1,729,600 | 1兆2939億 | +3.89% |
| 04/07 | 5,605 | 5,625 | 5,555 | 5,570 | +0.52% | 906,500 | 1兆2111億 | -3.23% |
| 04/06 | （5%ルール）アモーヴァ・アセットマネジメント（2.65%）三井住友トラスト・アセットマネジメント（2.12%） |
| 04/06 | 5,601 | 5,617 | 5,541 | 5,541 | -1.02% | 727,300 | 1兆2048億 | -4.63% |
| 04/03 | 5,644 | 5,680 | 5,577 | 5,598 | -0.52% | 1,022,700 | 1兆2171億 | -4.57% |
| 04/02 | 5,800 | 5,812 | 5,625 | 5,627 | -1.61% | 1,170,900 | 1兆2235億 | -4.76% |
| 04/01 | 5,659 | 5,735 | 5,605 | 5,719 | +4.02% | 1,108,700 | 1兆2435億 | -3.82% |
| 03/31 | 5,371 | 5,520 | 5,360 | 5,498 | +1.08% | 1,709,400 | 1兆1954億 | -8.03% |
| 03/30 | 5,300 | 5,445 | 5,290 | 5,439 | -2.42% | 1,076,400 | 1兆1826億 | -9.5% |
| 03/27 | 5,540 | 5,612 | 5,500 | 5,574 | -0.94% | 984,900 | 1兆2119億 | -7.82% |
| 03/26 | 5,690 | 5,709 | 5,551 | 5,627 | -0.44% | 841,900 | 1兆2235億 | -7.44% |
| 03/25 | 5,594 | 5,654 | 5,567 | 5,652 | +2.8% | 1,190,600 | 1兆2289億 | -7.47% |
| 03/24 | 5,480 | 5,498 | 5,431 | 5,498 | +3.54% | 822,600 | 1兆1954億 | -10.41% |
| 03/23 | 5,443 | 5,443 | 5,291 | 5,310 | -4.2% | 1,357,000 | 1兆1545億 | -13.92% |
| 03/19 | 5,652 | 5,663 | 5,533 | 5,543 | -4.15% | 1,390,400 | 1兆2052億 | -10.76% |
| 03/19 | （空売り報告）Barclays Bank PLC 2,543,814株（1.16%）-0.04% |
| 03/18 | 5,664 | 5,806 | 5,662 | 5,783 | +2.72% | 957,000 | 1兆2574億 | -7.31% |
| 03/17 | 5,733 | 5,753 | 5,620 | 5,630 | -0.76% | 832,000 | 1兆2241億 | -10.02% |
| 03/16 | 5,743 | 5,751 | 5,590 | 5,673 | -2.69% | 1,792,600 | 1兆2335億 | -9.61% |
| 03/13 | 5,800 | 5,899 | 5,786 | 5,830 | -1.47% | 1,226,600 | 1兆2676億 | -7.34% |
| 03/12 | 5,985 | 5,992 | 5,872 | 5,917 | -1.4% | 1,083,300 | 1兆2865億 | -6.11% |
| 03/11 | 6,000 | 6,112 | 5,978 | 6,001 | +1.63% | 942,600 | 1兆3048億 | -4.76% |
| 03/11 | （空売り報告）Barclays Bank PLC 2,614,014株（1.2%）+0.03% |
| 03/10 | 5,868 | 5,934 | 5,838 | 5,905 | +3% | 1,117,400 | 1兆2839億 | -6.11% |
| 03/09 | 5,800 | 5,863 | 5,593 | 5,733 | -7.73% | 2,079,700 | 1兆2465億 | -8.72% |
| 03/06 | 6,161 | 6,213 | 6,062 | 6,213 | +0.5% | 1,069,600 | 1兆3509億 | -1.05% |
| 03/05 | 6,315 | 6,400 | 6,064 | 6,182 | -0.05% | 1,955,700 | 1兆3441億 | -1.15% |
| 03/04 | 6,302 | 6,425 | 6,117 | 6,185 | -6.91% | 2,253,800 | 1兆3448億 | -0.71% |
| 03/04 | （空売り報告）Barclays Bank PLC 2,559,494株（1.17%）-0.11% |
| 03/03 | 6,900 | 6,920 | 6,623 | 6,644 | -4.13% | 1,391,200 | 1兆4446億 | +7.14% |
| 03/02 | 6,772 | 6,930 | 6,702 | 6,930 | 0% | 1,262,900 | 1兆5068億 | +12.52% |
| 02/27 | 6,740 | 6,959 | 6,694 | 6,930 | +4.19% | 2,772,900 | 1兆5068億 | +13.48% |
| 02/26 | 6,648 | 6,762 | 6,630 | 6,651 | +1.11% | 1,267,900 | 1兆4461億 | +9.93% |
| 02/25 | 6,595 | 6,628 | 6,520 | 6,578 | +0.94% | 1,169,800 | 1兆4302億 | +9.54% |
| 02/24 | 6,334 | 6,586 | 6,320 | 6,517 | +3.54% | 1,472,100 | 1兆4170億 | +9.25% |
| 02/20 | 6,338 | 6,346 | 6,254 | 6,294 | -1.24% | 960,200 | 1兆3685億 | +6.16% |
| 02/19 | 6,357 | 6,398 | 6,330 | 6,373 | +0.13% | 689,700 | 1兆3857億 | +8.09% |
| 02/18 | 6,328 | 6,368 | 6,306 | 6,365 | -0.06% | 916,400 | 1兆3839億 | +8.65% |
| 02/17 | 6,405 | 6,411 | 6,310 | 6,369 | +0.14% | 778,800 | 1兆3848億 | +9.49% |
| 02/16 | 6,320 | 6,403 | 6,302 | 6,360 | +0.79% | 865,000 | 1兆3828億 | +10.11% |
| 02/13 | 6,332 | 6,383 | 6,260 | 6,310 | -0.86% | 1,298,400 | 1兆3720億 | +9.99% |
| 02/12 | 6,270 | 6,365 | 6,252 | 6,365 | +2.04% | 1,388,300 | 1兆3839億 | +11.69% |
| 02/10 | 6,210 | 6,276 | 6,147 | 6,238 | +0.13% | 1,514,700 | 1兆3563億 | +10.23% |
| 02/09 | 6,340 | 6,348 | 6,137 | 6,230 | +2.01% | 1,863,800 | 1兆3546億 | +10.87% |
| 02/06 | （IR情報）13:00 定款の一部変更に関するお知らせ |
| 02/06 | （IR情報）13:00 2025年12月期通期決算説明会資料 |
| 02/06 | （IR情報）13:00 2025年12月期決算短信〔IFRS〕(連結) |
| 02/06 | 6,075 | 6,183 | 5,818 | 6,107 | +0.36% | 3,206,000 | 1兆3278億 | +9.5% |
| 02/05 | 6,097 | 6,130 | 6,032 | 6,085 | +0.41% | 1,360,100 | 1兆3230億 | +9.82% |
| 02/04 | 5,892 | 6,088 | 5,889 | 6,060 | +2.92% | 1,619,400 | 1兆3176億 | +10.02% |
| 02/03 | 5,720 | 5,888 | 5,714 | 5,888 | +3.17% | 1,577,100 | 1兆2802億 | +7.48% |
| 02/02 | 5,750 | 5,807 | 5,679 | 5,707 | +0.14% | 1,147,100 | 1兆2408億 | +4.66% |
| 01/30 | 5,680 | 5,720 | 5,643 | 5,699 | +0.14% | 1,357,600 | 1兆2391億 | +4.84% |
| 01/29 | 5,561 | 5,706 | 5,518 | 5,691 | +1.73% | 1,152,800 | 1兆2374億 | +5.04% |
| 01/28 | 5,494 | 5,650 | 5,494 | 5,594 | +0.9% | 1,193,500 | 1兆2163億 | +3.61% |
| 01/27 | 5,478 | 5,557 | 5,470 | 5,544 | +0.67% | 823,300 | 1兆2054億 | +2.97% |
| 01/26 | 5,520 | 5,685 | 5,478 | 5,507 | -1.52% | 1,313,600 | 1兆1974億 | +2.55% |
| 01/23 | 5,632 | 5,663 | 5,592 | 5,592 | -0.46% | 1,248,400 | 1兆2158億 | +4.37% |
| 01/22 | 5,531 | 5,646 | 5,515 | 5,618 | +1.98% | 1,584,400 | 1兆2215億 | +5.09% |
| 01/21 | 5,450 | 5,509 | 5,446 | 5,509 | -0.45% | 629,500 | 1兆1978億 | +3.36% |
| 01/20 | 5,507 | 5,550 | 5,470 | 5,534 | -0.81% | 816,400 | 1兆2032億 | +4.1% |
| 01/19 | 5,578 | 5,624 | 5,468 | 5,579 | -0.48% | 1,208,700 | 1兆2130億 | +5.18% |
| 01/16 | 5,504 | 5,606 | 5,500 | 5,606 | +2.37% | 1,689,300 | 1兆2189億 | +6.01% |
| 01/15 | 5,425 | 5,518 | 5,400 | 5,476 | +1.18% | 1,306,400 | 1兆1906億 | +3.85% |
| 01/14 | 5,356 | 5,475 | 5,354 | 5,412 | +1.25% | 1,705,500 | 1兆1767億 | +2.83% |
| 01/13 | 5,403 | 5,417 | 5,333 | 5,345 | -0.13% | 1,619,400 | 1兆1621億 | +1.67% |
| 01/09 | 5,390 | 5,409 | 5,341 | 5,352 | -0.24% | 1,224,200 | 1兆1637億 | +1.85% |
| 01/08 | 5,375 | 5,399 | 5,303 | 5,365 | -0.24% | 1,056,000 | 1兆1665億 | +2.11% |
| 01/07 | 5,350 | 5,410 | 5,317 | 5,378 | +0.26% | 1,323,300 | 1兆1693億 | +2.4% |
| 01/06 | 5,299 | 5,364 | 5,270 | 5,364 | +2.66% | 2,272,400 | 1兆1663億 | +2.11% |
| 01/06 | （空売り報告）Barclays Bank PLC 2,803,874株（1.28%）-0.02% |
| 01/05 | 5,200 | 5,250 | 5,177 | 5,225 | +0.62% | 1,405,300 | 1兆1360億 | -0.51% |
| 2025 |
| 12/30 | 5,208 | 5,215 | 5,172 | 5,193 | -0.04% | 717,900 | 1兆1291億 | -1.18% |
| 12/30 | （空売り報告）Barclays Bank PLC 2,835,174株（1.3%）+0.01% |
| 12/29 | 5,197 | 5,231 | 5,158 | 5,195 | -1.59% | 1,340,300 | 1兆1295億 | -1.18% |
| 12/26 | 5,287 | 5,299 | 5,263 | 5,279 | -0.13% | 1,012,600 | 1兆1478億 | +0.38% |
| 12/25 | 5,301 | 5,301 | 5,260 | 5,286 | +0.19% | 570,000 | 1兆1493億 | +0.59% |
| 12/24 | 5,296 | 5,329 | 5,276 | 5,276 | +0.06% | 688,800 | 1兆1471億 | +0.51% |
| 12/23 | 5,275 | 5,283 | 5,255 | 5,273 | +0.23% | 555,500 | 1兆1465億 | +0.51% |
| 12/22 | 5,256 | 5,268 | 5,232 | 5,261 | +0.88% | 805,600 | 1兆1439億 | +0.27% |
| 12/19 | 5,203 | 5,245 | 5,192 | 5,215 | +0.06% | 1,319,800 | 1兆1339億 | -0.69% |
| 12/18 | 5,208 | 5,230 | 5,176 | 5,212 | +0.21% | 889,500 | 1兆1332億 | -0.84% |
| 12/17 | 5,205 | 5,216 | 5,175 | 5,201 | -0.08% | 654,200 | 1兆1308億 | -1.1% |
| 12/16 | 5,273 | 5,288 | 5,192 | 5,205 | -1.5% | 878,500 | 1兆1317億 | -1.1% |
| 12/16 | （IR情報）9:00 (訂正)代表取締役の異動について |
| 12/15 | 5,223 | 5,284 | 5,198 | 5,284 | +1.17% | 699,600 | 1兆1489億 | +0.36% |
| 12/12 | 5,235 | 5,283 | 5,175 | 5,223 | +1.24% | 1,027,000 | 1兆1356億 | -0.67% |
| 12/12 | （空売り報告）Barclays Bank PLC 2,820,274株（1.29%）-0.01% |
| 12/11 | 5,262 | 5,268 | 5,148 | 5,159 | -1.43% | 766,200 | 1兆1217億 | -1.83% |
| 12/11 | （空売り報告）Barclays Bank PLC 2,826,874株（1.3%）+0.01% |
| 12/10 | 5,203 | 5,234 | 5,193 | 5,234 | +1.04% | 757,400 | 1兆1380億 | -0.36% |
| 12/09 | （IR情報）13:30 代表取締役の異動について |
| 12/09 | （IR情報）13:30 取締役・監査役・執行役員の異動について |
| 12/09 | （IR情報）13:30 監査等委員会設置会社への移行に関するお知らせ |
| 12/09 | 5,231 | 5,253 | 5,180 | 5,180 | -0.97% | 900,200 | 1兆1263億 | -1.13% |
| 12/09 | （空売り報告）Barclays Bank PLC 2,825,474株（1.29%）-0.01% |
| 12/08 | 5,240 | 5,261 | 5,211 | 5,231 | +0.06% | 633,600 | 1兆1374億 | +0.13% |
| 12/05 | 5,211 | 5,244 | 5,193 | 5,228 | -0.82% | 924,700 | 1兆1367億 | +0.4% |
| 12/04 | 5,269 | 5,298 | 5,250 | 5,271 | -0.17% | 1,055,800 | 1兆1460億 | +1.56% |
| 12/03 | 5,310 | 5,350 | 5,280 | 5,280 | -0.88% | 652,200 | 1兆1480億 | +2.05% |
| 12/02 | 5,320 | 5,361 | 5,292 | 5,327 | +0.11% | 603,400 | 1兆1582億 | +3.2% |
| 12/01 | 5,372 | 5,395 | 5,307 | 5,321 | -1.48% | 633,900 | 1兆1569億 | +3.42% |
| 11/28 | 5,318 | 5,405 | 5,305 | 5,401 | +1.33% | 1,217,600 | 1兆1743億 | +5.36% |
| 11/27 | 5,314 | 5,337 | 5,305 | 5,330 | +0.59% | 406,400 | 1兆1589億 | +4.43% |
| 11/26 | 5,300 | 5,335 | 5,266 | 5,299 | +0.76% | 707,500 | 1兆1521億 | +4.23% |
| 11/25 | 5,295 | 5,308 | 5,222 | 5,259 | +0.55% | 753,300 | 1兆1434億 | +3.83% |
| 11/21 | 5,165 | 5,239 | 5,155 | 5,230 | +0.85% | 917,900 | 1兆1371億 | +3.63% |
| 11/20 | （5%ルール）アモーヴァ・アセットマネジメント（2.59%）三井住友トラスト・アセットマネジメント（2.49%） |
| 11/20 | 5,206 | 5,228 | 5,170 | 5,186 | +0.72% | 754,000 | 1兆1276億 | +3.1% |
| 11/20 | （空売り報告）Barclays Bank PLC 2,832,174株（1.3%）+0.01% |
| 11/19 | 5,210 | 5,246 | 5,149 | 5,149 | -0.92% | 739,400 | 1兆1195億 | +2.69% |
| 11/18 | 5,265 | 5,308 | 5,197 | 5,197 | -1.91% | 851,600 | 1兆1300億 | +4% |
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。
