| 2026 |
| 06/23 | 7,630 | 7,650 | 7,250 | 7,250 | -3.99% | 1,528,800 | 1兆5764億 | +1% |
| 06/22 | 7,549 | 7,682 | 7,520 | 7,551 | -0.85% | 1,225,900 | 1兆6418億 | +5.8% |
| 06/19 | 7,670 | 7,800 | 7,561 | 7,616 | +0.69% | 1,530,700 | 1兆6559億 | +7.68% |
| 06/18 | 7,422 | 7,687 | 7,373 | 7,564 | +1.93% | 1,822,000 | 1兆6446億 | +7.93% |
| 06/17 | 7,224 | 7,421 | 7,190 | 7,421 | +2.08% | 1,363,900 | 1兆6135億 | +6.82% |
| 06/16 | 7,500 | 7,500 | 7,270 | 7,270 | -1.52% | 1,508,000 | 1兆5807億 | +5.47% |
| 06/15 | 7,210 | 7,407 | 7,156 | 7,382 | +5.11% | 1,401,300 | 1兆6051億 | +7.88% |
| 06/12 | 7,102 | 7,148 | 6,986 | 7,023 | +0.85% | 1,525,000 | 1兆5270億 | +3.69% |
| 06/11 | 6,641 | 7,004 | 6,636 | 6,964 | +0.33% | 1,356,100 | 1兆5142億 | +3.71% |
| 06/10 | 7,121 | 7,157 | 6,907 | 6,941 | -3.14% | 1,716,600 | 1兆5092億 | +4.16% |
| 06/09 | 7,364 | 7,397 | 7,072 | 7,166 | -0.67% | 1,948,600 | 1兆5581億 | +8.43% |
| 06/08 | 7,285 | 7,471 | 7,130 | 7,214 | -6.74% | 2,738,200 | 1兆5685億 | +10.2% |
| 06/05 | 8,000 | 8,069 | 7,659 | 7,735 | -4.71% | 2,499,400 | 1兆6818億 | +19.22% |
| 06/04 | 8,087 | 8,218 | 7,659 | 8,117 | -1.27% | 2,514,500 | 1兆7649億 | +26.71% |
| 06/03 | 7,720 | 8,315 | 7,519 | 8,221 | +7.56% | 4,727,500 | 1兆7875億 | +30.37% |
| 06/02 | 7,098 | 7,686 | 6,990 | 7,643 | +9.09% | 6,108,200 | 1兆6618億 | +23.25% |
| 06/01 | 6,858 | 7,076 | 6,757 | 7,006 | +0.98% | 1,453,700 | 1兆5233億 | +14.44% |
| 05/29 | 6,893 | 6,980 | 6,840 | 6,938 | +0.8% | 2,647,100 | 1兆5085億 | +14.24% |
| 05/28 | 6,968 | 6,980 | 6,772 | 6,883 | -1.95% | 1,498,500 | 1兆4966億 | +14.24% |
| 05/27 | 7,218 | 7,259 | 7,011 | 7,020 | -1.15% | 1,695,500 | 1兆5263億 | +17.43% |
| 05/27 | （空売り報告）Barclays Bank PLC 2,548,194株（1.17%）-0.03% |
| 05/26 | 6,757 | 7,102 | 6,749 | 7,102 | +6.68% | 2,429,200 | 1兆5442億 | +19.82% |
| 05/25 | 6,504 | 6,784 | 6,480 | 6,657 | +2.49% | 1,772,800 | 1兆4474億 | +13.45% |
| 05/22 | 6,227 | 6,545 | 6,225 | 6,495 | +4.49% | 2,117,200 | 1兆4122億 | +11.46% |
| 05/21 | 6,149 | 6,254 | 6,067 | 6,216 | +2.76% | 1,567,000 | 1兆3515億 | +7.26% |
| 05/20 | 6,215 | 6,265 | 5,992 | 6,049 | -2.84% | 2,177,100 | 1兆3152億 | +4.67% |
| 05/19 | 6,279 | 6,395 | 6,177 | 6,226 | +4.52% | 2,186,700 | 1兆3537億 | +7.87% |
| 05/18 | 6,000 | 6,031 | 5,861 | 5,957 | -0.7% | 1,471,300 | 1兆2952億 | +3.4% |
| 05/15 | 6,000 | 6,132 | 5,923 | 5,999 | -0.56% | 1,385,200 | 1兆3043億 | +4.4% |
| 05/14 | 6,061 | 6,155 | 6,020 | 6,033 | -0.53% | 1,372,100 | 1兆3117億 | +5.34% |
| 05/13 | 5,964 | 6,098 | 5,929 | 6,065 | +0.85% | 2,017,500 | 1兆3187億 | +6.22% |
| 05/12 | （IR情報）13:00 2026年12月期第1四半期業績説明会資料 |
| 05/12 | （IR情報）13:00 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/12 | 5,661 | 6,270 | 5,623 | 6,014 | +6.71% | 8,329,200 | 1兆3076億 | +5.64% |
| 05/11 | 5,600 | 5,636 | 5,573 | 5,636 | +1% | 1,080,000 | 1兆2254億 | -0.79% |
| 05/11 | （空売り報告）Citigroup Global Markets Limited 950,960株（0.43%）-0.14%義務消失 |
| 05/08 | 5,652 | 5,668 | 5,512 | 5,580 | -1.81% | 1,626,700 | 1兆2132億 | -1.67% |
| 05/07 | 5,628 | 5,733 | 5,550 | 5,683 | +1.96% | 2,084,600 | 1兆2356億 | +0.23% |
| 05/07 | （空売り報告）Citigroup Global Markets Limited 1,245,825株（0.57%）新規 |
| 05/01 | 5,561 | 5,607 | 5,470 | 5,574 | -0.27% | 857,400 | 1兆2119億 | -1.61% |
| 05/01 | （空売り報告）Barclays Bank PLC 2,613,734株（1.2%）+0.04% |
| 04/30 | 5,654 | 5,667 | 5,559 | 5,589 | -2.87% | 1,401,900 | 1兆2152億 | -1.38% |
| 04/28 | 5,747 | 5,754 | 5,697 | 5,754 | +1.14% | 971,900 | 1兆2511億 | +1.48% |
| 04/27 | 5,629 | 5,700 | 5,577 | 5,689 | +1.07% | 621,100 | 1兆2369億 | +0.51% |
| 04/24 | 5,697 | 5,730 | 5,616 | 5,629 | +0.57% | 777,200 | 1兆2239億 | -0.27% |
| 04/23 | 5,632 | 5,664 | 5,546 | 5,597 | -1.18% | 1,002,700 | 1兆2169億 | -0.78% |
| 04/22 | 5,769 | 5,779 | 5,662 | 5,664 | -1.82% | 757,800 | 1兆2315億 | +0.28% |
| 04/21 | 5,768 | 5,818 | 5,739 | 5,769 | +0.52% | 846,900 | 1兆2543億 | +2.16% |
| 04/20 | 5,796 | 5,796 | 5,727 | 5,739 | +0.38% | 601,400 | 1兆2478億 | +1.7% |
| 04/17 | 5,703 | 5,740 | 5,669 | 5,717 | -0.57% | 1,032,200 | 1兆2430億 | +1.24% |
| 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% |
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。
