| 2026 |
| 04/17 | 1,490 | 1,496 | 1,479 | 1,488 | +1.22% | 1,083,900 | 8055億6263万 | +4.27% |
| 04/16 | 1,479 | 1,482 | 1,464 | 1,470 | +0.82% | 1,035,300 | 7958億1792万 | +3.23% |
| 04/15 | 1,490 | 1,490 | 1,454 | 1,458 | -1.15% | 1,163,900 | 7893億2144万 | +2.53% |
| 04/14 | 1,475 | 1,478 | 1,459 | 1,475 | +1.17% | 626,000 | 7985億2478万 | +3.87% |
| 04/13 | 1,464 | 1,476 | 1,457 | 1,458 | -1.22% | 657,400 | 7893億2144万 | +3.04% |
| 04/13 | （空売り報告）Barclays Bank PLC 1,568,500株（0.28%）-0.27%義務消失 |
| 04/10 | 1,480 | 1,490 | 1,461 | 1,476 | -0.2% | 1,154,700 | 7990億6615万 | +4.38% |
| 04/09 | 1,479 | 1,483 | 1,466 | 1,479 | +0.61% | 1,108,100 | 8006億9027万 | +4.75% |
| 04/08 | 1,490 | 1,491 | 1,466 | 1,470 | +1.94% | 1,634,100 | 7958億1792万 | +4.4% |
| 04/07 | 1,437 | 1,445 | 1,427 | 1,442 | +1.12% | 774,500 | 7806億5948万 | +2.63% |
| 04/06 | 1,431 | 1,439 | 1,426 | 1,426 | -0.21% | 796,000 | 7719億9752万 | +1.49% |
| 04/03 | 1,411 | 1,438 | 1,407 | 1,429 | +2.95% | 1,162,400 | 7736億2163万 | +1.56% |
| 04/02 | 1,407 | 1,411 | 1,380 | 1,388 | -0.93% | 1,344,300 | 7514億2535万 | -1.28% |
| 04/01 | 1,400 | 1,406 | 1,386 | 1,401 | +3.47% | 1,012,400 | 7584億6320万 | -0.36% |
| 03/31 | （IR情報）15:30 国際財務報告基準(IFRS)の任意適用に関するお知らせ |
| 03/31 | 1,346 | 1,374 | 1,340 | 1,354 | -1.1% | 1,660,500 | 7330億1868万 | -3.63% |
| 03/30 | 1,342 | 1,372 | 1,339 | 1,369 | -3.39% | 1,350,200 | 7411億3927万 | -2.56% |
| 03/27 | 1,385 | 1,419 | 1,377 | 1,417 | +0.14% | 1,826,800 | 7671億2516万 | +0.93% |
| 03/26 | 1,403 | 1,415 | 1,394 | 1,415 | +1.07% | 1,024,900 | 7660億4242万 | +1% |
| 03/25 | 1,401 | 1,413 | 1,397 | 1,400 | +1.97% | 1,064,100 | 7579億2183万 | +0.29% |
| 03/24 | 1,384 | 1,388 | 1,366 | 1,373 | +1.4% | 954,800 | 7433億476万 | -1.44% |
| 03/23 | 1,384 | 1,392 | 1,342 | 1,354 | -4.24% | 1,085,200 | 7330億1868万 | -2.52% |
| 03/19 | 1,442 | 1,458 | 1,414 | 1,414 | -3.35% | 1,808,800 | 7655億104万 | +1.95% |
| 03/18 | 1,450 | 1,465 | 1,439 | 1,463 | +1.74% | 1,254,600 | 7920億2831万 | +5.94% |
| 03/17 | 1,432 | 1,448 | 1,428 | 1,438 | +1.91% | 1,181,800 | 7784億9399万 | +4.73% |
| 03/16 | 1,400 | 1,419 | 1,391 | 1,411 | 0% | 1,290,100 | 7638億7693万 | +2.92% |
| 03/16 | （空売り報告）Barclays Bank PLC 3,019,400株（0.55%）新規 |
| 03/13 | 1,380 | 1,420 | 1,375 | 1,411 | +0.64% | 1,447,700 | 7638億7693万 | +2.99% |
| 03/12 | 1,401 | 1,413 | 1,392 | 1,402 | -1.27% | 1,235,400 | 7590億457万 | +2.49% |
| 03/11 | 1,416 | 1,423 | 1,404 | 1,420 | +0.85% | 728,800 | 7687億4928万 | +3.8% |
| 03/10 | 1,398 | 1,413 | 1,388 | 1,408 | +2.92% | 1,694,700 | 7622億5281万 | +3.15% |
| 03/09 | 1,367 | 1,393 | 1,351 | 1,368 | -4.2% | 1,615,700 | 7405億9790万 | +0.37% |
| 03/06 | 1,421 | 1,430 | 1,410 | 1,428 | +0.63% | 1,016,400 | 7730億8026万 | +4.85% |
| 03/05 | 1,420 | 1,436 | 1,411 | 1,419 | +3.05% | 1,800,200 | 7682億791万 | +4.49% |
| 03/04 | 1,377 | 1,405 | 1,367 | 1,377 | -2.13% | 1,496,000 | 7454億7025万 | +1.55% |
| 03/03 | 1,442 | 1,444 | 1,401 | 1,407 | -2.63% | 1,606,900 | 7617億1143万 | +3.76% |
| 03/02 | 1,424 | 1,461 | 1,415 | 1,445 | -0.62% | 1,539,200 | 7822億8360万 | +6.56% |
| 02/27 | 1,423 | 1,465 | 1,420 | 1,454 | +2.11% | 2,123,600 | 7871億5595万 | +7.39% |
| 02/26 | 1,420 | 1,434 | 1,414 | 1,424 | +2.59% | 1,805,600 | 7709億1477万 | +5.4% |
| 02/25 | 1,375 | 1,396 | 1,365 | 1,388 | +1.46% | 1,432,100 | 7514億2535万 | +2.81% |
| 02/24 | 1,358 | 1,373 | 1,346 | 1,368 | +1.56% | 1,196,900 | 7405億9790万 | +1.33% |
| 02/20 | 1,343 | 1,354 | 1,340 | 1,347 | -0.44% | 1,123,700 | 7292億2907万 | -0.3% |
| 02/19 | 1,330 | 1,358 | 1,324 | 1,353 | +1.73% | 1,208,500 | 7324億7731万 | -0.15% |
| 02/18 | 1,319 | 1,338 | 1,319 | 1,330 | +1.53% | 1,337,800 | 7200億2573万 | -2.13% |
| 02/17 | 1,302 | 1,313 | 1,281 | 1,310 | -0.38% | 1,241,900 | 7091億9828万 | -3.89% |
| 02/16 | 1,299 | 1,321 | 1,293 | 1,315 | +2.49% | 1,389,300 | 7119億514万 | -3.87% |
| 02/13 | 1,280 | 1,296 | 1,267 | 1,283 | -0.31% | 2,356,900 | 6945億8122万 | -6.49% |
| 02/12 | 1,266 | 1,293 | 1,259 | 1,287 | +1.66% | 2,109,400 | 6967億4671万 | -6.54% |
| 02/10 | 1,266 | 1,270 | 1,250 | 1,266 | +0.88% | 2,405,500 | 6853億7788万 | -8.46% |
| 02/09 | 1,300 | 1,343 | 1,242 | 1,255 | -9.71% | 4,528,600 | 6794億2278万 | -9.65% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,351 | 1,420 | 1,351 | 1,390 | +0.29% | 1,353,100 | 7525億810万 | -0.43% |
| 02/05 | 1,389 | 1,393 | 1,372 | 1,386 | +0.8% | 913,800 | 7503億4261万 | -0.79% |
| 02/04 | 1,371 | 1,386 | 1,362 | 1,375 | -0.72% | 1,435,000 | 7443億8751万 | -1.72% |
| 02/03 | 1,376 | 1,392 | 1,366 | 1,385 | +1.39% | 1,047,700 | 7498億123万 | -1.21% |
| 02/02 | 1,375 | 1,384 | 1,359 | 1,366 | +1.41% | 1,557,000 | 7395億1515万 | -2.71% |
| 01/30 | 1,347 | 1,352 | 1,337 | 1,347 | +0.9% | 1,208,200 | 7292億2907万 | -4.26% |
| 01/29 | 1,342 | 1,344 | 1,300 | 1,335 | -0.67% | 1,637,400 | 7227億3260万 | -5.39% |
| 01/28 | 1,347 | 1,355 | 1,344 | 1,344 | -1.54% | 1,163,400 | 7276億495万 | -5.02% |
| 01/27 | 1,371 | 1,372 | 1,352 | 1,365 | -0.07% | 1,118,000 | 7389億7378万 | -3.67% |
| 01/26 | 1,371 | 1,387 | 1,364 | 1,366 | -3.6% | 1,297,500 | 7395億1515万 | -3.67% |
| 01/23 | 1,413 | 1,440 | 1,407 | 1,417 | +1.21% | 1,678,300 | 7671億2516万 | -0.21% |
| 01/22 | 1,399 | 1,402 | 1,389 | 1,400 | +1.16% | 1,317,300 | 7579億2183万 | -1.41% |
| 01/21 | 1,379 | 1,387 | 1,372 | 1,384 | -0.72% | 1,462,300 | 7492億5986万 | -2.67% |
| 01/20 | 1,374 | 1,401 | 1,371 | 1,394 | +0.72% | 1,922,600 | 7546億7359万 | -2.04% |
| 01/19 | 1,390 | 1,392 | 1,372 | 1,384 | -1.28% | 1,638,900 | 7492億5986万 | -2.88% |
| 01/16 | 1,426 | 1,436 | 1,398 | 1,402 | -2.77% | 1,968,300 | 7590億457万 | -1.82% |
| 01/15 | 1,432 | 1,455 | 1,429 | 1,442 | -0.76% | 1,089,000 | 7806億5948万 | +0.91% |
| 01/14 | 1,431 | 1,463 | 1,428 | 1,453 | +1.61% | 1,713,200 | 7866億1458万 | +1.68% |
| 01/13 | 1,444 | 1,445 | 1,412 | 1,430 | +0.78% | 1,655,700 | 7741億6301万 | +0.07% |
| 01/09 | 1,410 | 1,424 | 1,399 | 1,419 | +0.42% | 946,200 | 7682億791万 | -0.77% |
| 01/08 | 1,416 | 1,426 | 1,407 | 1,413 | -0.84% | 1,035,300 | 7649億5967万 | -1.26% |
| 01/07 | 1,406 | 1,438 | 1,401 | 1,425 | +0.28% | 895,800 | 7714億5614万 | -0.56% |
| 01/06 | 1,438 | 1,438 | 1,414 | 1,421 | -0.21% | 895,100 | 7692億9065万 | -0.98% |
| 01/05 | 1,430 | 1,439 | 1,406 | 1,424 | +0.07% | 1,008,000 | 7709億1477万 | -0.9% |
| 2025 |
| 12/30 | 1,421 | 1,427 | 1,409 | 1,423 | -0.14% | 619,800 | 7703億7340万 | -1.11% |
| 12/29 | 1,433 | 1,440 | 1,413 | 1,425 | -1.04% | 568,900 | 7714億5614万 | -1.04% |
| 12/26 | 1,445 | 1,452 | 1,429 | 1,440 | +0.14% | 536,000 | 7795億7673万 | -0.14% |
| 12/25 | 1,450 | 1,450 | 1,437 | 1,438 | +0.21% | 332,800 | 7784億9399万 | -0.28% |
| 12/24 | 1,447 | 1,451 | 1,431 | 1,435 | -1.1% | 446,000 | 7768億6987万 | -0.42% |
| 12/23 | 1,440 | 1,456 | 1,440 | 1,451 | +0.76% | 508,600 | 7855億3183万 | +0.69% |
| 12/22 | 1,441 | 1,444 | 1,427 | 1,440 | +0.84% | 770,400 | 7795億7673万 | -0.14% |
| 12/19 | 1,408 | 1,428 | 1,397 | 1,428 | +2.29% | 1,824,000 | 7730億8026万 | -1.11% |
| 12/18 | 1,390 | 1,405 | 1,385 | 1,396 | -0.64% | 702,800 | 7557億5633万 | -3.46% |
| 12/17 | 1,408 | 1,411 | 1,392 | 1,405 | -0.07% | 575,200 | 7606億2869万 | -3.17% |
| 12/16 | 1,422 | 1,430 | 1,402 | 1,406 | -1.95% | 904,400 | 7611億7006万 | -3.23% |
| 12/15 | 1,419 | 1,438 | 1,414 | 1,434 | +0.21% | 522,600 | 7763億2850万 | -1.51% |
| 12/12 | 1,433 | 1,445 | 1,425 | 1,431 | +0.42% | 1,226,800 | 7747億438万 | -1.72% |
| 12/11 | 1,444 | 1,446 | 1,425 | 1,425 | -1.18% | 760,100 | 7714億5614万 | -2.4% |
| 12/10 | 1,442 | 1,452 | 1,440 | 1,442 | -0.14% | 580,400 | 7806億5948万 | -1.37% |
| 12/09 | 1,448 | 1,453 | 1,434 | 1,444 | -0.21% | 700,500 | 7817億4223万 | -1.43% |
| 12/08 | 1,430 | 1,450 | 1,424 | 1,447 | +1.4% | 816,700 | 7833億6634万 | -1.5% |
| 12/05 | 1,444 | 1,453 | 1,420 | 1,427 | -2.46% | 967,600 | 7725億3889万 | -2.73% |
| 12/04 | 1,449 | 1,470 | 1,448 | 1,463 | +1.18% | 681,400 | 7920億2831万 | -0.2% |
| 12/03 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.14%）ブラックロック・アセット・マネジメント・アイルラ…（0.57%）ブラックロック・インスティテューショナル・トラス…（0.81%）ブラックロック・インベストメント・マネジメント(…（0.63%）ブラックロック・ジャパン（1.5%）ブラックロック・ファンド・アドバイザーズ(Black…（1.1%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.53%） |
| 12/03 | 1,446 | 1,455 | 1,438 | 1,446 | -0.21% | 764,700 | 7828億2497万 | -1.23% |
| 12/02 | 1,442 | 1,456 | 1,434 | 1,449 | -0.41% | 934,400 | 7844億4909万 | -1.02% |
| 12/01 | 1,474 | 1,482 | 1,435 | 1,455 | -1.22% | 886,200 | 7876億9733万 | -0.48% |
| 11/28 | 1,465 | 1,482 | 1,462 | 1,473 | -0.07% | 551,800 | 7974億4204万 | +0.89% |
| 11/27 | 1,487 | 1,487 | 1,474 | 1,474 | 0% | 508,800 | 7979億8341万 | +1.1% |
| 11/26 | 1,462 | 1,474 | 1,451 | 1,474 | +0.96% | 852,300 | 7979億8341万 | +1.31% |
| 11/25 | 1,465 | 1,472 | 1,456 | 1,460 | +0.27% | 905,900 | 7904億419万 | +0.55% |
| 11/21 | 1,437 | 1,457 | 1,432 | 1,456 | +0.83% | 1,228,200 | 7882億3870万 | +0.55% |
| 11/20 | 1,452 | 1,458 | 1,436 | 1,444 | +1.55% | 751,600 | 7817億4223万 | -0.07% |
| 11/19 | 1,429 | 1,450 | 1,409 | 1,422 | -0.63% | 1,036,900 | 7698億3203万 | -1.39% |
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。
