| 2026 |
| 01/20 | 2,305 | 2,370 | 2,303 | 2,356 | +1.42% | 7,493,200 | 4兆4071億 | +6.32% |
| 01/19 | 2,320 | 2,332 | 2,262 | 2,323 | -0.21% | 5,747,800 | 4兆3454億 | +5.11% |
| 01/16 | 2,349 | 2,388 | 2,326 | 2,328 | -0.89% | 9,058,900 | 4兆3547億 | +5.72% |
| 01/15 | 2,360 | 2,386 | 2,324 | 2,349 | -2.53% | 10,708,000 | 4兆3940億 | +7.11% |
| 01/14 | 2,420 | 2,444 | 2,396 | 2,410 | -0.41% | 8,786,400 | 4兆5081億 | +10.45% |
| 01/13 | 2,480 | 2,489 | 2,395 | 2,420 | +1.68% | 9,234,600 | 4兆5268億 | +11.47% |
| 01/09 | 2,286 | 2,390 | 2,281 | 2,380 | +4.34% | 10,983,400 | 4兆4520億 | +10.65% |
| 01/08 | 2,327 | 2,347 | 2,254 | 2,281 | -2.94% | 8,424,200 | 4兆2668億 | +7.14% |
| 01/07 | 2,360 | 2,399 | 2,344 | 2,350 | +2.17% | 11,919,100 | 4兆3959億 | +11.37% |
| 01/06 | 2,300 | 2,395 | 2,288 | 2,300 | +3.37% | 11,379,700 | 4兆3024億 | +10.05% |
| 01/05 | 2,219 | 2,235 | 2,178 | 2,225 | +3.97% | 8,940,400 | 4兆1621億 | +7.44% |
| 2025 |
| 12/30 | 2,147 | 2,156 | 2,131 | 2,140 | +0.09% | 4,437,900 | 4兆31億 | +4.09% |
| 12/29 | 2,175 | 2,182 | 2,131 | 2,138 | -1.16% | 4,377,100 | 3兆9993億 | +4.75% |
| 12/26 | 2,173 | 2,178 | 2,155 | 2,163 | +0.51% | 3,373,900 | 4兆461億 | +6.71% |
| 12/25 | 2,125 | 2,157 | 2,121 | 2,152 | +1.75% | 3,164,200 | 4兆255億 | +6.8% |
| 12/24 | 2,132 | 2,137 | 2,102 | 2,115 | -1.08% | 5,209,500 | 3兆9563億 | +5.7% |
| 12/23 | （IR情報）16:00 「資金の借入れ(借換え)に関するお知らせ」の一部変更 |
| 12/23 | 2,135 | 2,164 | 2,116 | 2,138 | -0.05% | 5,108,400 | 3兆9993億 | +7.33% |
| 12/22 | 2,088 | 2,148 | 2,081 | 2,139 | +4.96% | 8,877,300 | 4兆12億 | +7.92% |
| 12/19 | 2,065 | 2,067 | 2,019 | 2,038 | +1.14% | 11,322,200 | 3兆8123億 | +3.24% |
| 12/18 | 2,015 | 2,043 | 1,996 | 2,015 | -4.05% | 9,459,000 | 3兆7692億 | +2.13% |
| 12/17 | 2,060 | 2,119 | 2,038 | 2,100 | +2.34% | 10,213,400 | 3兆9282億 | +6.6% |
| 12/16 | 2,143 | 2,151 | 2,042 | 2,052 | -5.09% | 10,461,600 | 3兆8385億 | +4.64% |
| 12/15 | 2,143 | 2,194 | 2,132 | 2,162 | -1.41% | 6,357,800 | 4兆442億 | +10.7% |
| 12/12 | 2,166 | 2,196 | 2,143 | 2,193 | +2.57% | 8,346,000 | 4兆1022億 | +13.04% |
| 12/11 | 2,199 | 2,206 | 2,125 | 2,138 | -2.37% | 7,831,900 | 3兆9993億 | +10.83% |
| 12/10 | 2,191 | 2,266 | 2,173 | 2,190 | +2.29% | 16,134,500 | 4兆966億 | +14.24% |
| 12/09 | 2,131 | 2,174 | 2,113 | 2,141 | +1.9% | 8,060,800 | 4兆49億 | +12.27% |
| 12/08 | 2,061 | 2,117 | 2,032 | 2,101 | +1.45% | 9,145,100 | 3兆9301億 | +10.7% |
| 12/05 | 2,000 | 2,071 | 1,998 | 2,071 | -2.82% | 15,425,500 | 3兆8740億 | +9.75% |
| 12/04 | 1,965 | 2,138 | 1,956 | 2,131 | +10.3% | 19,794,800 | 3兆9862億 | +13.35% |
| 12/03 | 1,890 | 1,952 | 1,876 | 1,932 | +6.56% | 14,864,000 | 3兆6140億 | +3.21% |
| 12/02 | 1,832 | 1,842 | 1,805 | 1,813 | +0.17% | 6,069,800 | 3兆3914億 | -3.05% |
| 12/01 | 1,830 | 1,835 | 1,795 | 1,810 | -2.27% | 7,879,200 | 3兆3858億 | -3.26% |
| 11/28 | 1,849 | 1,852 | 1,821 | 1,852 | +1.2% | 5,166,700 | 3兆4643億 | -1.12% |
| 11/27 | 1,856 | 1,874 | 1,818 | 1,830 | -0.22% | 6,325,200 | 3兆4232億 | -2.5% |
| 11/26 | 1,792 | 1,838 | 1,778 | 1,834 | +3.15% | 8,240,900 | 3兆4307億 | -2.65% |
| 11/25 | 1,850 | 1,850 | 1,762 | 1,778 | -1.11% | 8,963,500 | 3兆3259億 | -5.78% |
| 11/21 | 1,807 | 1,837 | 1,782 | 1,798 | -2.65% | 19,001,400 | 3兆3633億 | -5.02% |
| 11/20 | 1,905 | 1,919 | 1,830 | 1,847 | +1.71% | 8,827,700 | 3兆4550億 | -2.69% |
| 11/19 | 1,856 | 1,867 | 1,768 | 1,816 | -2.99% | 12,892,700 | 3兆3970億 | -4.22% |
| 11/18 | 1,885 | 1,929 | 1,864 | 1,872 | -1.73% | 12,517,800 | 3兆5017億 | -1.06% |
| 11/17 | 1,939 | 1,945 | 1,882 | 1,905 | -1.55% | 10,012,800 | 3兆5635億 | +0.85% |
| 11/14 | 1,963 | 1,998 | 1,915 | 1,935 | -3.87% | 11,004,200 | 3兆6196億 | +2.65% |
| 11/13 | 1,980 | 2,061 | 1,969 | 2,013 | +3.55% | 17,213,800 | 3兆7655億 | +6.96% |
| 11/12 | 1,847 | 1,955 | 1,845 | 1,944 | +3.9% | 16,708,800 | 3兆6364億 | +3.62% |
| 11/11 | 1,910 | 1,941 | 1,851 | 1,871 | +1.14% | 10,317,900 | 3兆4999億 | 0% |
| 11/10 | （5%ルール）ティー・ロウ・プライス・アソシエイツ,インク(T.…（1.02%）ティー・ロウ・プライス・インターナショナル・リミ…（4.06%） |
| 11/10 | 1,868 | 1,869 | 1,835 | 1,850 | +0.76% | 7,083,900 | 3兆4606億 | -1.02% |
| 11/07 | 1,830 | 1,855 | 1,789 | 1,836 | -3.72% | 13,754,500 | 3兆4344億 | -1.4% |
| 11/06 | 1,900 | 1,935 | 1,866 | 1,907 | +3.03% | 13,092,500 | 3兆5672億 | +2.75% |
| 11/05 | 1,856 | 1,884 | 1,763 | 1,851 | -4.29% | 13,604,300 | 3兆4625億 | +0.16% |
| 11/04 | 1,915 | 1,987 | 1,906 | 1,934 | +1.2% | 14,403,100 | 3兆6177億 | +4.88% |
| 10/31 | 1,968 | 2,027 | 1,866 | 1,911 | +4.43% | 30,516,400 | 3兆5747億 | +3.97% |
| 10/30 | 1,914 | 1,985 | 1,753 | 1,830 | -3.99% | 33,518,700 | 3兆4232億 | -0.38% |
| 10/30 | （IR情報）9:00 業績予想に関するお知らせ |
| 10/30 | （IR情報）9:00 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
| 10/30 | （IR情報）9:00 2025年12月期第3四半期決算説明会資料 |
| 10/29 | 1,908 | 1,927 | 1,876 | 1,906 | -0.52% | 9,914,500 | 3兆5653億 | +3.76% |
| 10/28 | 1,918 | 1,923 | 1,882 | 1,916 | +1.38% | 8,736,400 | 3兆5840億 | +4.47% |
| 10/27 | 1,921 | 1,930 | 1,880 | 1,890 | +2.49% | 10,312,900 | 3兆5354億 | +3.39% |
| 10/24 | 1,888 | 1,905 | 1,841 | 1,844 | -0.22% | 11,705,600 | 3兆4494億 | +1.15% |
| 10/23 | 1,918 | 1,923 | 1,848 | 1,848 | -5.62% | 13,469,100 | 3兆4568億 | +1.59% |
| 10/22 | 1,956 | 1,980 | 1,927 | 1,958 | -1.9% | 11,573,500 | 3兆6626億 | +7.82% |
| 10/21 | 1,958 | 2,031 | 1,954 | 1,996 | +4.07% | 18,954,100 | 3兆7337億 | +10.46% |
| 10/20 | 1,930 | 1,939 | 1,896 | 1,918 | -0.21% | 8,254,600 | 3兆5878億 | +6.73% |
| 10/17 | 1,914 | 1,945 | 1,888 | 1,922 | -0.98% | 11,826,100 | 3兆5953億 | +7.37% |
| 10/16 | 1,833 | 1,955 | 1,821 | 1,941 | +8.25% | 20,066,600 | 3兆6308億 | +8.98% |
| 10/15 | 1,742 | 1,802 | 1,740 | 1,793 | +4.79% | 12,645,600 | 3兆3540億 | +1.19% |
| 10/14 | 1,766 | 1,776 | 1,706 | 1,711 | -4.79% | 17,271,300 | 3兆2006億 | -3.11% |
| 10/10 | 1,795 | 1,816 | 1,760 | 1,797 | -0.88% | 12,661,600 | 3兆3614億 | +1.76% |
| 10/09 | 1,840 | 1,867 | 1,813 | 1,813 | -1.68% | 10,557,900 | 3兆3914億 | +2.89% |
| 10/08 | 1,853 | 1,874 | 1,823 | 1,844 | -1.44% | 9,032,500 | 3兆4494億 | +4.89% |
| 10/08 | （空売り報告）JPM Securities Japan Co Ltd. 7,014,075株（0.37%）-0.13%義務消失 |
| 10/07 | 1,874 | 1,919 | 1,855 | 1,871 | +3.09% | 12,582,700 | 3兆4999億 | +6.67% |
| 10/06 | （5%ルール）アモーヴァ・アセットマネジメント（1.94%）三井住友トラスト・アセットマネジメント（3.15%） |
| 10/06 | 1,842 | 1,866 | 1,812 | 1,815 | +0.17% | 12,694,700 | 3兆3951億 | +3.71% |
| 10/03 | 1,714 | 1,865 | 1,705 | 1,812 | +7.28% | 23,965,000 | 3兆3895億 | +3.66% |
| 10/02 | 1,716 | 1,717 | 1,678 | 1,689 | +0.06% | 11,209,600 | 3兆1594億 | -3.26% |
| 10/01 | 1,700 | 1,707 | 1,676 | 1,688 | -1.06% | 8,630,300 | 3兆1575億 | -3.49% |
| 09/30 | 1,748 | 1,755 | 1,704 | 1,706 | -2.12% | 10,774,700 | 3兆1912億 | -2.63% |
| 09/29 | 1,792 | 1,794 | 1,743 | 1,743 | -2.9% | 7,620,000 | 3兆2604億 | -0.63% |
| 09/26 | 1,850 | 1,882 | 1,777 | 1,795 | -4.32% | 13,360,100 | 3兆3577億 | +2.28% |
| 09/25 | 1,837 | 1,885 | 1,828 | 1,876 | +2.96% | 10,897,600 | 3兆5092億 | +7.02% |
| 09/24 | 1,851 | 1,869 | 1,814 | 1,822 | -1.3% | 11,307,200 | 3兆4082億 | +4.11% |
| 09/22 | 1,789 | 1,872 | 1,786 | 1,846 | +4.53% | 12,715,400 | 3兆4531億 | +5.49% |
| 09/22 | （空売り報告）JPM Securities Japan Co Ltd. 9,502,039株（0.5%）再IN |
| 09/19 | 1,844 | 1,847 | 1,738 | 1,766 | +0.34% | 19,882,600 | 3兆3035億 | +0.97% |
| 09/18 | 1,747 | 1,774 | 1,729 | 1,760 | +0.57% | 6,863,400 | 3兆2922億 | +0.46% |
| 09/17 | 1,762 | 1,772 | 1,743 | 1,750 | -1.57% | 6,680,700 | 3兆2735億 | -0.34% |
| 09/16 | 1,744 | 1,796 | 1,742 | 1,778 | +2.83% | 10,288,400 | 3兆3259億 | +1.2% |
| 09/12 | 1,705 | 1,749 | 1,705 | 1,729 | 0% | 10,768,600 | 3兆2342億 | -1.48% |
| 09/11 | 1,750 | 1,755 | 1,712 | 1,729 | -0.75% | 5,557,000 | 3兆2342億 | -1.43% |
| 09/10 | 1,710 | 1,742 | 1,705 | 1,742 | +1.69% | 6,622,900 | 3兆2586億 | -0.85% |
| 09/09 | 1,725 | 1,748 | 1,705 | 1,713 | +0.65% | 8,010,800 | 3兆2043億 | -2.73% |
| 09/08 | 1,701 | 1,740 | 1,687 | 1,702 | +2.35% | 10,230,200 | 3兆1837億 | -3.62% |
| 09/05 | 1,729 | 1,740 | 1,657 | 1,663 | -1.77% | 10,251,400 | 3兆1108億 | -6.1% |
| 09/04 | 1,684 | 1,708 | 1,673 | 1,693 | -0.47% | 8,488,100 | 3兆1669億 | -4.83% |
| 09/03 | 1,699 | 1,719 | 1,695 | 1,701 | -1.39% | 6,701,700 | 3兆1819億 | -4.81% |
| 09/02 | 1,736 | 1,747 | 1,709 | 1,725 | -0.17% | 5,257,000 | 3兆2268億 | -3.79% |
| 09/01 | 1,732 | 1,737 | 1,699 | 1,728 | -2.21% | 8,743,600 | 3兆2324億 | -3.95% |
| 08/29 | 1,782 | 1,798 | 1,767 | 1,767 | -0.62% | 6,352,400 | 3兆3053億 | -2% |
| 08/28 | 1,755 | 1,778 | 1,745 | 1,778 | +0.45% | 4,560,400 | 3兆3259億 | -1.71% |
| 08/27 | 1,743 | 1,778 | 1,738 | 1,770 | +1.14% | 5,531,100 | 3兆3109億 | -2.43% |
| 08/26 | 1,747 | 1,763 | 1,726 | 1,750 | -1.52% | 7,052,500 | 3兆2735億 | -3.69% |
| 08/25 | 1,820 | 1,823 | 1,777 | 1,777 | +1.43% | 7,085,800 | 3兆3240億 | -2.58% |
| 08/22 | 1,758 | 1,783 | 1,747 | 1,752 | -0.4% | 5,669,000 | 3兆2773億 | -4.21% |
| 08/21 | 1,765 | 1,771 | 1,742 | 1,759 | +0.29% | 5,121,100 | 3兆2904億 | -4.04% |
| 08/20 | （空売り報告）Barclays Capital Securities Ltd 8,382,334株（0.44%）-0.24%義務消失 |
