| 2026 |
| 04/21 | 6,454 | 6,490 | 6,401 | 6,407 | -0.61% | 1,198,000 | 2兆4335億 | +6.64% |
| 04/20 | 6,497 | 6,529 | 6,427 | 6,446 | +1.19% | 1,187,700 | 2兆4483億 | +7.83% |
| 04/17 | （IR情報）18:00 EISENMANN GmbH（ドイツ）の株式の取得（子会社化）に関するお知らせ |
| 04/17 | 6,377 | 6,420 | 6,330 | 6,370 | -1.65% | 1,282,800 | 2兆4195億 | +7.08% |
| 04/16 | 6,506 | 6,546 | 6,437 | 6,477 | +0.86% | 1,436,100 | 2兆4601億 | +9.24% |
| 04/15 | 6,605 | 6,610 | 6,399 | 6,422 | -2.37% | 1,751,000 | 2兆4392億 | +8.74% |
| 04/15 | （空売り報告）野村證券 3,404,547株（0.89%）-0.09% |
| 04/14 | 6,561 | 6,652 | 6,517 | 6,578 | +2.72% | 2,070,000 | 2兆4985億 | +12% |
| 04/13 | 6,410 | 6,438 | 6,307 | 6,404 | -1.42% | 1,352,000 | 2兆4324億 | +9.96% |
| 04/10 | 6,305 | 6,506 | 6,292 | 6,496 | +4.54% | 2,540,000 | 2兆4673億 | +12.04% |
| 04/09 | 6,196 | 6,294 | 6,125 | 6,214 | +0.73% | 2,069,300 | 2兆3602億 | +7.71% |
| 04/08 | 6,070 | 6,169 | 5,928 | 6,169 | +5.45% | 2,651,000 | 2兆3431億 | +7.34% |
| 04/07 | 5,946 | 5,992 | 5,850 | 5,850 | -1.48% | 911,100 | 2兆2220億 | +1.93% |
| 04/06 | 5,904 | 5,985 | 5,887 | 5,938 | +0.97% | 787,500 | 2兆2554億 | +3.16% |
| 04/03 | 5,800 | 5,883 | 5,795 | 5,881 | +2.01% | 888,700 | 2兆2337億 | +1.8% |
| 04/02 | 5,979 | 6,007 | 5,747 | 5,765 | -1.94% | 1,859,500 | 2兆1897億 | -0.57% |
| 04/01 | 5,747 | 5,879 | 5,701 | 5,879 | +8.43% | 2,435,700 | 2兆2330億 | +1.05% |
| 03/31 | 5,460 | 5,588 | 5,417 | 5,422 | -2.36% | 1,860,500 | 2兆594億 | -7.05% |
| 03/30 | 5,470 | 5,578 | 5,456 | 5,553 | -3.51% | 1,733,700 | 2兆1091億 | -5.38% |
| 03/27 | 5,761 | 5,799 | 5,643 | 5,755 | -1.81% | 1,917,800 | 2兆1859億 | -2.52% |
| 03/26 | 5,868 | 5,887 | 5,809 | 5,861 | +3.41% | 1,871,300 | 2兆2261億 | -1.1% |
| 03/25 | 5,829 | 5,829 | 5,668 | 5,668 | +0.46% | 2,375,100 | 2兆1528億 | -4.63% |
| 03/24 | 5,603 | 5,670 | 5,566 | 5,642 | +2.53% | 1,520,900 | 2兆1430億 | -5.46% |
| 03/23 | 5,501 | 5,630 | 5,422 | 5,503 | -4.23% | 2,252,800 | 2兆902億 | -8.21% |
| 03/19 | 5,797 | 5,895 | 5,746 | 5,746 | -4.19% | 2,502,800 | 2兆1825億 | -4.46% |
| 03/18 | 5,810 | 6,010 | 5,810 | 5,997 | +4.11% | 1,540,100 | 2兆2778億 | -0.46% |
| 03/17 | 5,769 | 5,798 | 5,719 | 5,760 | +2.07% | 1,177,700 | 2兆1878億 | -4.37% |
| 03/16 | 5,661 | 5,771 | 5,633 | 5,643 | -1.47% | 1,088,900 | 2兆1433億 | -6.34% |
| 03/13 | 5,689 | 5,781 | 5,668 | 5,727 | -2.67% | 3,602,900 | 2兆1752億 | -4.99% |
| 03/12 | 5,765 | 5,892 | 5,747 | 5,884 | -0.34% | 2,361,300 | 2兆2349億 | -2.39% |
| 03/11 | 5,953 | 5,973 | 5,813 | 5,904 | +5.81% | 3,018,400 | 2兆2425億 | -1.93% |
| 03/10 | 5,511 | 5,606 | 5,500 | 5,580 | +4.12% | 1,508,900 | 2兆1194億 | -7.02% |
| 03/09 | 5,260 | 5,411 | 5,162 | 5,359 | -6.96% | 2,331,100 | 2兆355億 | -10.68% |
| 03/06 | 5,620 | 5,768 | 5,620 | 5,760 | +0.03% | 1,011,300 | 2兆1878億 | -4.02% |
| 03/05 | 5,782 | 5,907 | 5,685 | 5,758 | +1.34% | 1,789,300 | 2兆1870億 | -3.86% |
| 03/04 | 5,778 | 5,840 | 5,576 | 5,682 | -4.65% | 1,849,800 | 2兆1581億 | -4.9% |
| 03/03 | 6,283 | 6,299 | 5,945 | 5,959 | -4.91% | 1,964,200 | 2兆2634億 | -0.07% |
| 03/02 | 6,300 | 6,315 | 6,204 | 6,267 | -3.17% | 1,780,900 | 2兆3803億 | +5.4% |
| 02/27 | 6,351 | 6,516 | 6,332 | 6,472 | +1.13% | 3,006,800 | 2兆4582億 | +9.38% |
| 02/26 | 6,465 | 6,465 | 6,312 | 6,400 | +2.15% | 1,828,800 | 2兆4309億 | +8.86% |
| 02/25 | 6,234 | 6,310 | 6,181 | 6,265 | +0.13% | 2,050,400 | 2兆3796億 | +7.15% |
| 02/25 | （空売り報告）Societe Generale 1,620,084株（0.42%）-0.26%義務消失 |
| 02/24 | 6,270 | 6,348 | 6,245 | 6,257 | -1.08% | 1,709,800 | 2兆3765億 | +7.51% |
| 02/20 | 6,350 | 6,399 | 6,252 | 6,325 | -1.53% | 1,340,100 | 2兆4024億 | +9.16% |
| 02/19 | 6,350 | 6,465 | 6,311 | 6,423 | +1.86% | 1,392,500 | 2兆4396億 | +11.51% |
| 02/18 | 6,365 | 6,380 | 6,280 | 6,306 | +0.11% | 1,108,900 | 2兆3952億 | +10.28% |
| 02/18 | （空売り報告）Societe Generale 2,599,975株（0.68%）再IN |
| 02/17 | 6,345 | 6,350 | 6,234 | 6,299 | +0.08% | 999,900 | 2兆3925億 | +10.92% |
| 02/16 | 6,420 | 6,460 | 6,277 | 6,294 | -0.27% | 1,795,800 | 2兆3906億 | +11.69% |
| 02/13 | 6,130 | 6,414 | 6,071 | 6,311 | +5.75% | 4,345,000 | 2兆3971億 | +12.94% |
| 02/13 | （空売り報告）Societe Generale 1,894,775株（0.49%）-0.01%義務消失 |
| 02/12 | （IR情報）16:00 長期ビジョン「Driving Innovative Impact 2030」および「2027年中期経営計画」アップデートのお知らせ |
| 02/12 | （IR情報）16:00 2028年満期ユーロ円建転換社債型新株予約権付社債及び2030年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 02/12 | （IR情報）16:00 2025年12月期通期決算における個別業績の決算値と前事業年度の実績値との差異に関するお知らせ |
| 02/12 | （IR情報）16:00 剰余金の配当(増配)のお知らせ |
| 02/12 | （IR情報）16:00 2025年12月期決算説明資料 |
| 02/12 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 6,020 | 6,026 | 5,895 | 5,968 | -0.96% | 2,534,700 | 2兆2668億 | +7.73% |
| 02/12 | （空売り報告）Societe Generale 1,918,675株（0.5%）再IN |
| 02/10 | 5,918 | 6,055 | 5,888 | 6,026 | +1.4% | 2,003,500 | 2兆2888億 | +9.5% |
| 02/09 | 6,029 | 6,061 | 5,914 | 5,943 | +2.27% | 1,712,300 | 2兆2573億 | +8.81% |
| 02/06 | （5%ルール）ゴールドマン・サックス・アセット・マネジメント・…（1.73%）ゴールドマン・サックス・アセット・マネジメント・…（0.3%）ゴールドマン・サックス・アセット・マネジメント（1.77%）ゴールドマン・サックス・アンド・カンパニー・エル…（0%）ゴールドマン・サックス・インターナショナル(Gol…（0.3%）ゴールドマン・サックス証券（0%） |
| 02/06 | 5,708 | 5,822 | 5,674 | 5,811 | +1.8% | 1,593,000 | 2兆2071億 | +7.19% |
| 02/06 | （空売り報告）野村證券 3,748,316株（0.98%）+0.2% |
| 02/05 | 5,749 | 5,791 | 5,645 | 5,708 | -0.63% | 2,297,300 | 2兆1680億 | +5.98% |
| 02/04 | 5,668 | 5,771 | 5,618 | 5,744 | +1.04% | 1,414,500 | 2兆1817億 | +7.26% |
| 02/03 | 5,482 | 5,685 | 5,463 | 5,685 | +4.64% | 1,350,600 | 2兆1593億 | +6.8% |
| 02/02 | 5,550 | 5,599 | 5,424 | 5,433 | -1.9% | 1,115,100 | 2兆636億 | +2.65% |
| 01/30 | 5,492 | 5,569 | 5,400 | 5,538 | +2.61% | 2,159,000 | 2兆1034億 | +5.05% |
| 01/29 | 5,453 | 5,467 | 5,378 | 5,397 | -0.97% | 1,461,600 | 2兆499億 | +2.88% |
| 01/28 | 5,352 | 5,462 | 5,325 | 5,450 | +0.57% | 1,368,000 | 2兆700億 | +4.31% |
| 01/27 | 5,382 | 5,422 | 5,299 | 5,419 | +0.69% | 1,560,100 | 2兆583億 | +4.23% |
| 01/26 | 5,460 | 5,475 | 5,350 | 5,382 | -2.61% | 1,120,100 | 2兆442億 | +3.94% |
| 01/23 | 5,595 | 5,645 | 5,509 | 5,526 | -0.18% | 1,189,100 | 2兆989億 | +7.07% |
| 01/22 | 5,567 | 5,587 | 5,492 | 5,536 | +0.11% | 1,267,600 | 2兆1027億 | +7.66% |
| 01/21 | 5,406 | 5,547 | 5,400 | 5,530 | -1.2% | 1,604,100 | 2兆1004億 | +7.97% |
| 01/20 | 5,642 | 5,661 | 5,531 | 5,597 | -0.04% | 1,412,800 | 2兆1259億 | +9.7% |
| 01/19 | 5,539 | 5,599 | 5,476 | 5,599 | +0.18% | 1,098,800 | 2兆1266億 | +10.22% |
| 01/16 | 5,572 | 5,737 | 5,492 | 5,589 | +1.66% | 1,771,300 | 2兆1228億 | +10.41% |
| 01/15 | 5,330 | 5,499 | 5,298 | 5,498 | +2.52% | 1,515,500 | 2兆883億 | +9.07% |
| 01/14 | 5,360 | 5,399 | 5,316 | 5,363 | +0.62% | 1,533,900 | 2兆370億 | +6.79% |
| 01/13 | 5,390 | 5,417 | 5,269 | 5,330 | +2.48% | 1,706,800 | 2兆244億 | +6.37% |
| 01/09 | 5,076 | 5,265 | 5,061 | 5,201 | +1.6% | 1,744,400 | 1兆9754億 | +4.06% |
| 01/08 | 5,110 | 5,176 | 5,092 | 5,119 | +0.27% | 1,359,100 | 1兆9443億 | +2.63% |
| 01/07 | 5,013 | 5,140 | 4,991 | 5,105 | +1.33% | 1,577,900 | 1兆9390億 | +2.43% |
| 01/06 | 5,010 | 5,038 | 4,914 | 5,038 | +0.54% | 1,505,200 | 1兆9135億 | +1.23% |
| 01/05 | 4,992 | 5,012 | 4,935 | 5,011 | +1.68% | 1,210,700 | 1兆9033億 | +0.78% |
| 2025 |
| 12/30 | 4,921 | 4,956 | 4,903 | 4,928 | -0.16% | 1,115,400 | 1兆8718億 | -0.79% |
| 12/29 | 4,933 | 4,958 | 4,905 | 4,936 | +0.22% | 734,700 | 1兆8748億 | -0.54% |
| 12/26 | 4,955 | 4,988 | 4,902 | 4,925 | -0.51% | 585,300 | 1兆8706億 | -0.81% |
| 12/25 | 4,949 | 4,950 | 4,905 | 4,950 | +0.73% | 500,900 | 1兆8801億 | -0.32% |
| 12/24 | 4,932 | 4,946 | 4,871 | 4,914 | -0.32% | 697,200 | 1兆8664億 | -0.93% |
| 12/23 | 4,873 | 4,931 | 4,858 | 4,930 | +0.86% | 641,300 | 1兆8725億 | -0.5% |
| 12/22 | 4,903 | 4,935 | 4,867 | 4,888 | +0.51% | 1,144,700 | 1兆8566億 | -1.47% |
| 12/19 | 4,815 | 4,898 | 4,808 | 4,863 | +1.21% | 1,971,500 | 1兆8471億 | -2.13% |
| 12/18 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.36%）ブラックロック・アセット・マネジメント・アイルラ…（1.01%）ブラックロック・アセット・マネジメント・カナダ・…（0.16%）ブラックロック・インスティテューショナル・トラス…（1.11%）ブラックロック・インベストメント・マネジメント(…（0.09%）ブラックロック・インベストメント・マネジメント(…（1.04%）ブラックロック・インベストメント・マネジメント・…（0.36%）ブラックロック・ジャパン（1.61%）ブラックロック・ファンド・アドバイザーズ(Black…（1.89%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.25%） |
| 12/18 | 4,784 | 4,874 | 4,756 | 4,805 | -1.58% | 1,103,600 | 1兆8250億 | -3.51% |
| 12/17 | 4,908 | 4,927 | 4,799 | 4,882 | -1.47% | 1,396,400 | 1兆8543億 | -2.22% |
| 12/16 | 5,063 | 5,065 | 4,939 | 4,955 | -2.13% | 971,700 | 1兆8820億 | -0.88% |
| 12/15 | 5,070 | 5,140 | 5,007 | 5,063 | +0.54% | 1,352,700 | 1兆9230億 | +1.22% |
| 12/12 | 5,044 | 5,076 | 4,999 | 5,036 | +0.32% | 1,734,000 | 1兆9128億 | +0.76% |
| 12/12 | （空売り報告）Societe Generale 1,817,225株（0.47%）-0.07%義務消失 |
| 12/11 | 5,118 | 5,131 | 5,020 | 5,020 | -0.57% | 1,067,800 | 1兆9067億 | +0.44% |
| 12/10 | 5,126 | 5,178 | 5,006 | 5,049 | -1.88% | 949,000 | 1兆9177億 | +1.1% |
| 12/09 | 5,061 | 5,146 | 5,061 | 5,146 | +1.28% | 954,800 | 1兆9546億 | +3% |
| 12/08 | 5,045 | 5,083 | 4,973 | 5,081 | +1.34% | 1,070,700 | 1兆9299億 | +1.86% |
| 12/05 | 4,950 | 5,024 | 4,922 | 5,014 | -1.32% | 1,165,800 | 1兆9044億 | +0.64% |
| 12/04 | 4,971 | 5,124 | 4,963 | 5,081 | +1.58% | 1,262,900 | 1兆9299億 | +2.11% |
| 12/03 | 4,920 | 5,026 | 4,911 | 5,002 | +0.64% | 1,141,000 | 1兆8999億 | +0.7% |
| 12/02 | 4,985 | 5,021 | 4,929 | 4,970 | -0.52% | 1,083,100 | 1兆8877億 | +0.08% |
| 12/01 | 5,049 | 5,059 | 4,986 | 4,996 | +1.11% | 1,276,000 | 1兆8976億 | +0.64% |
| 12/01 | （空売り報告）Societe Generale 2,078,039株（0.54%）新規 |
| 11/28 | 4,904 | 4,960 | 4,886 | 4,941 | +0.55% | 1,088,600 | 1兆8767億 | -0.36% |
| 11/27 | 4,898 | 4,933 | 4,883 | 4,914 | +0.33% | 921,600 | 1兆8664億 | -0.97% |
| 11/26 | 4,829 | 4,945 | 4,815 | 4,898 | +1.56% | 1,072,400 | 1兆8604億 | -1.25% |
| 11/25 | 4,980 | 4,980 | 4,823 | 4,823 | -2.98% | 1,853,000 | 1兆8319億 | -2.76% |
| 11/21 | 4,876 | 5,013 | 4,864 | 4,971 | +0.51% | 2,119,300 | 1兆8881億 | +0.3% |
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。
