| 2026 |
| 04/21 | 2,536 | 2,576 | 2,498 | 2,576 | +1.34% | 10,460,000 | 5兆73億 | +17.73% |
| 04/20 | 2,600 | 2,621 | 2,519 | 2,542 | -2.83% | 14,363,800 | 4兆9412億 | +17.25% |
| 04/17 | 2,528 | 2,633 | 2,492 | 2,616 | +2.99% | 21,676,400 | 5兆851億 | +21.56% |
| 04/16 | 2,280 | 2,549 | 2,271 | 2,540 | +13.04% | 23,937,900 | 4兆9374億 | +19.03% |
| 04/15 | 2,301 | 2,308 | 2,226 | 2,247 | -1.14% | 12,784,200 | 4兆3678億 | +6.04% |
| 04/14 | 2,310 | 2,310 | 2,260 | 2,273 | +0.31% | 7,334,800 | 4兆4183億 | +7.37% |
| 04/13 | 2,266 | 2,315 | 2,262 | 2,266 | -1.9% | 9,500,600 | 4兆4047億 | +7.39% |
| 04/10 | 2,249 | 2,322 | 2,226 | 2,310 | +4.05% | 14,723,300 | 4兆4903億 | +9.53% |
| 04/09 | 2,200 | 2,225 | 2,167 | 2,220 | +0.91% | 11,463,800 | 4兆3153億 | +5.46% |
| 04/08 | 2,200 | 2,222 | 2,169 | 2,200 | +5.92% | 12,947,000 | 4兆2764億 | +4.76% |
| 04/07 | 2,019 | 2,080 | 2,019 | 2,077 | +2.77% | 7,377,100 | 4兆373億 | -0.91% |
| 04/06 | 2,015 | 2,064 | 2,006 | 2,021 | +0.45% | 7,958,300 | 3兆9285億 | -4.04% |
| 04/03 | 1,981 | 2,028 | 1,974 | 2,012 | +3.39% | 13,470,000 | 3兆9110億 | -5.18% |
| 04/02 | 2,082 | 2,090 | 1,946 | 1,946 | -6.13% | 16,626,000 | 3兆7827億 | -9.02% |
| 04/01 | 2,040 | 2,073 | 2,015 | 2,073 | +5.44% | 10,442,300 | 4兆296億 | -3.85% |
| 03/31 | 1,955 | 2,005 | 1,919 | 1,966 | -1.7% | 12,772,200 | 3兆8216億 | -9.32% |
| 03/30 | 1,953 | 2,000 | 1,920 | 2,000 | -5.26% | 12,783,300 | 3兆8877億 | -8.47% |
| 03/27 | 2,063 | 2,123 | 2,038 | 2,111 | +0.67% | 9,860,700 | 4兆1034億 | -4.05% |
| 03/26 | 2,089 | 2,113 | 2,065 | 2,097 | +0.33% | 6,885,500 | 4兆762億 | -5.24% |
| 03/25 | 2,108 | 2,109 | 2,066 | 2,090 | +2.55% | 7,848,500 | 4兆626億 | -5.86% |
| 03/24 | 2,098 | 2,099 | 1,995 | 2,038 | -0.24% | 8,990,600 | 3兆9615億 | -8.36% |
| 03/23 | 1,978 | 2,043 | 1,962 | 2,043 | -3.99% | 10,668,000 | 3兆9713億 | -8.43% |
| 03/19 | 2,092 | 2,160 | 2,092 | 2,128 | -2.92% | 12,468,800 | 4兆1365億 | -4.96% |
| 03/18 | 2,200 | 2,204 | 2,157 | 2,192 | +3.94% | 9,550,500 | 4兆2609億 | -2.45% |
| 03/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,312,249株（0.47%）-0.03%義務消失 |
| 03/17 | 2,102 | 2,142 | 2,085 | 2,109 | +1.83% | 12,161,600 | 4兆996億 | -6.27% |
| 03/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,894,430株（0.5%）再IN |
| 03/16 | 2,104 | 2,149 | 2,056 | 2,071 | -3.85% | 11,801,000 | 4兆257億 | -8.04% |
| 03/13 | 2,082 | 2,159 | 2,082 | 2,154 | -0.87% | 12,496,600 | 4兆1870億 | -4.48% |
| 03/12 | 2,120 | 2,173 | 2,112 | 2,173 | +0.79% | 11,312,300 | 4兆2240億 | -3.64% |
| 03/11 | 2,233 | 2,247 | 2,154 | 2,156 | -2.36% | 12,577,500 | 4兆1909億 | -4.47% |
| 03/10 | 2,150 | 2,208 | 2,135 | 2,208 | +5.14% | 11,653,600 | 4兆2920億 | -1.87% |
| 03/09 | 2,078 | 2,100 | 2,002 | 2,100 | -6.17% | 15,571,400 | 4兆821億 | -6.29% |
| 03/06 | 2,151 | 2,238 | 2,151 | 2,238 | +2.01% | 10,621,800 | 4兆3503億 | +0.13% |
| 03/05 | 2,200 | 2,241 | 2,172 | 2,194 | +4.23% | 15,048,100 | 4兆2648億 | -1.26% |
| 03/04 | 2,094 | 2,189 | 2,059 | 2,105 | +0.53% | 19,905,400 | 4兆918億 | -4.84% |
| 03/03 | 2,295 | 2,298 | 2,092 | 2,094 | -10.4% | 24,305,900 | 4兆704億 | -5.03% |
| 03/02 | 2,320 | 2,360 | 2,302 | 2,337 | -3.63% | 11,084,700 | 4兆5428億 | +6.18% |
| 02/27 | 2,406 | 2,425 | 2,367 | 2,425 | -0.25% | 12,438,400 | 4兆7138億 | +10.88% |
| 02/26 | 2,443 | 2,498 | 2,415 | 2,431 | +2.23% | 12,667,000 | 4兆7255億 | +12.08% |
| 02/25 | 2,390 | 2,441 | 2,363 | 2,378 | +0.34% | 13,614,800 | 4兆6224億 | +10.55% |
| 02/24 | 2,360 | 2,417 | 2,342 | 2,370 | -0.42% | 13,490,600 | 4兆6069億 | +10.9% |
| 02/20 | 2,355 | 2,414 | 2,345 | 2,380 | -0.17% | 9,286,700 | 4兆6263億 | +12% |
| 02/19 | 2,385 | 2,424 | 2,356 | 2,384 | -2.05% | 13,030,300 | 4兆6341億 | +12.88% |
| 02/18 | 2,307 | 2,460 | 2,299 | 2,434 | +6.75% | 22,570,600 | 4兆7313億 | +16.02% |
| 02/17 | 2,192 | 2,315 | 2,171 | 2,280 | +4.97% | 11,587,000 | 4兆4320億 | +9.35% |
| 02/16 | 2,236 | 2,238 | 2,172 | 2,172 | -1.81% | 6,816,000 | 4兆2220億 | +4.47% |
| 02/13 | 2,215 | 2,250 | 2,182 | 2,212 | -1.51% | 16,437,900 | 4兆2998億 | +6.5% |
| 02/12 | 2,318 | 2,320 | 2,241 | 2,246 | -3.19% | 13,244,900 | 4兆3659億 | +8.19% |
| 02/10 | 2,293 | 2,346 | 2,289 | 2,320 | +2.16% | 14,743,900 | 4兆5097億 | +11.75% |
| 02/09 | 2,300 | 2,309 | 2,253 | 2,271 | +4.99% | 21,206,100 | 4兆4145億 | +9.55% |
| 02/06 | 2,130 | 2,170 | 2,107 | 2,163 | +0.32% | 11,206,200 | 4兆2045億 | +4.49% |
| 02/05 | 2,153 | 2,164 | 2,107 | 2,156 | +0.19% | 13,594,800 | 4兆1909億 | +4.05% |
| 02/04 | 2,150 | 2,175 | 2,108 | 2,152 | -2.76% | 15,248,700 | 4兆1831億 | +3.71% |
| 02/03 | 2,190 | 2,233 | 2,143 | 2,213 | +11.43% | 29,734,400 | 4兆3017億 | +6.5% |
| 02/02 | （IR情報）15:30 通期連結業績予想の修正及び期末配当予想の修正に関するお知らせ |
| 02/02 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/02 | 2,051 | 2,080 | 1,978 | 1,986 | +0.25% | 19,202,900 | 3兆8605億 | -4.43% |
| 01/30 | 1,954 | 1,990 | 1,943 | 1,981 | +2.06% | 11,942,000 | 3兆8507億 | -5.17% |
| 01/29 | 1,900 | 1,945 | 1,894 | 1,941 | +0.36% | 10,321,900 | 3兆7730億 | -7.53% |
| 01/28 | 1,900 | 1,941 | 1,895 | 1,934 | 0% | 11,902,800 | 3兆7594億 | -8.3% |
| 01/27 | 1,926 | 1,937 | 1,893 | 1,934 | +0.78% | 10,364,200 | 3兆7594億 | -8.82% |
| 01/26 | 1,933 | 1,945 | 1,904 | 1,919 | -4.05% | 11,303,700 | 3兆7302億 | -9.99% |
| 01/23 | 1,973 | 2,000 | 1,946 | 2,000 | +0.3% | 12,761,800 | 3兆8877億 | -6.72% |
| 01/22 | 2,009 | 2,016 | 1,953 | 1,994 | +0.81% | 12,780,100 | 3兆8760億 | -7.43% |
| 01/21 | 1,941 | 1,982 | 1,935 | 1,978 | -0.15% | 12,697,000 | 3兆8449億 | -8.76% |
| 01/20 | 2,000 | 2,014 | 1,968 | 1,981 | -1.64% | 12,306,200 | 3兆8507億 | -9.13% |
| 01/19 | 2,043 | 2,053 | 2,004 | 2,014 | -3.54% | 10,564,300 | 3兆9149億 | -8.25% |
| 01/16 | 2,043 | 2,102 | 2,042 | 2,088 | +2.15% | 11,564,300 | 4兆587億 | -5.52% |
| 01/15 | 2,026 | 2,049 | 2,006 | 2,044 | +0.05% | 14,099,300 | 3兆9732億 | -8.09% |
| 01/14 | 2,094 | 2,096 | 2,030 | 2,043 | -2.85% | 20,859,500 | 3兆9713億 | -8.79% |
| 01/13 | 2,197 | 2,198 | 2,096 | 2,103 | -1.82% | 16,352,500 | 4兆879億 | -6.82% |
| 01/09 | 2,153 | 2,162 | 2,103 | 2,142 | +1.18% | 9,976,200 | 4兆1637億 | -5.64% |
| 01/08 | 2,159 | 2,169 | 2,114 | 2,117 | -2.58% | 14,268,600 | 4兆1151億 | -7.31% |
| 01/07 | 2,211 | 2,226 | 2,173 | 2,173 | -3.21% | 12,728,900 | 4兆2240億 | -5.48% |
| 01/06 | 2,280 | 2,286 | 2,236 | 2,245 | -0.22% | 7,574,400 | 4兆3639億 | -2.98% |
| 01/05 | 2,249 | 2,260 | 2,222 | 2,250 | +1.76% | 8,276,600 | 4兆3736億 | -3.31% |
| 2025 |
| 12/30 | 2,175 | 2,214 | 2,175 | 2,211 | +0.23% | 5,267,300 | 4兆2978億 | -5.31% |
| 12/29 | 2,205 | 2,213 | 2,179 | 2,206 | -0.94% | 5,320,100 | 4兆2881億 | -5.93% |
| 12/26 | 2,230 | 2,250 | 2,219 | 2,227 | -0.13% | 4,175,100 | 4兆3289億 | -5.4% |
| 12/25 | 2,238 | 2,238 | 2,207 | 2,230 | +1.32% | 3,910,400 | 4兆3348億 | -5.67% |
| 12/24 | 2,263 | 2,265 | 2,185 | 2,201 | -3% | 7,604,100 | 4兆2784億 | -7.17% |
| 12/23 | 2,223 | 2,274 | 2,218 | 2,269 | +1.75% | 6,089,200 | 4兆4106億 | -4.62% |
| 12/22 | 2,247 | 2,249 | 2,205 | 2,230 | +1.5% | 8,636,000 | 4兆3348億 | -6.66% |
| 12/19 | 2,226 | 2,232 | 2,193 | 2,197 | -0.99% | 13,278,600 | 4兆2706億 | -8.5% |
| 12/18 | 2,163 | 2,225 | 2,151 | 2,219 | -0.18% | 7,767,600 | 4兆3134億 | -8.12% |
| 12/17 | 2,213 | 2,241 | 2,175 | 2,223 | -0.13% | 7,976,400 | 4兆3212億 | -8.48% |
| 12/16 | 2,205 | 2,232 | 2,195 | 2,226 | -0.8% | 8,413,300 | 4兆3270億 | -8.7% |
| 12/15 | 2,251 | 2,272 | 2,217 | 2,244 | -4.1% | 9,098,800 | 4兆3620億 | -8.41% |
| 12/12 | 2,310 | 2,350 | 2,273 | 2,340 | +2.86% | 12,791,700 | 4兆5486億 | -4.84% |
| 12/11 | 2,400 | 2,406 | 2,273 | 2,275 | -3.68% | 11,029,300 | 4兆4222億 | -7.82% |
| 12/10 | 2,400 | 2,443 | 2,352 | 2,362 | -0.84% | 9,287,300 | 4兆5913億 | -4.68% |
| 12/09 | 2,427 | 2,428 | 2,382 | 2,382 | -2.62% | 7,892,800 | 4兆6302億 | -4.22% |
| 12/08 | 2,447 | 2,454 | 2,422 | 2,446 | +0.53% | 5,479,200 | 4兆7546億 | -2.12% |
| 12/05 | 2,451 | 2,458 | 2,421 | 2,433 | -1.93% | 5,882,700 | 4兆7294億 | -2.84% |
| 12/04 | 2,427 | 2,483 | 2,407 | 2,481 | +2.06% | 7,776,400 | 4兆8227億 | -1.16% |
| 12/03 | 2,481 | 2,513 | 2,415 | 2,431 | -2.41% | 9,015,000 | 4兆7255億 | -3.3% |
| 12/02 | 2,476 | 2,510 | 2,476 | 2,491 | +0.52% | 6,252,500 | 4兆8421億 | -1.15% |
| 12/01 | 2,535 | 2,572 | 2,470 | 2,478 | -3.2% | 7,093,000 | 4兆8168億 | -1.74% |
| 11/28 | 2,555 | 2,579 | 2,544 | 2,560 | +0.16% | 4,924,100 | 4兆9762億 | +1.63% |
| 11/27 | 2,495 | 2,565 | 2,476 | 2,556 | +3.52% | 5,978,400 | 4兆9685億 | +1.63% |
| 11/26 | 2,473 | 2,489 | 2,450 | 2,469 | +0.41% | 7,014,700 | 4兆7993億 | -1.67% |
| 11/25 | 2,499 | 2,505 | 2,449 | 2,459 | +1.86% | 7,435,100 | 4兆7799億 | -1.91% |
| 11/21 | 2,391 | 2,482 | 2,383 | 2,414 | -3.09% | 11,354,900 | 4兆6924億 | -3.4% |
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。
