| 2026 |
| 03/06 | 3,231 | 3,337 | 3,230 | 3,335 | -0.12% | 3,352,100 | 2兆2633億 | -4.99% |
| 03/05 | 3,400 | 3,400 | 3,295 | 3,339 | +2.33% | 3,883,400 | 2兆2660億 | -4.93% |
| 03/04 | 3,333 | 3,353 | 3,233 | 3,263 | -3.63% | 3,757,400 | 2兆2144億 | -7.27% |
| 03/03 | 3,459 | 3,503 | 3,386 | 3,386 | -4.81% | 3,710,900 | 2兆2979億 | -4.16% |
| 03/02 | 3,552 | 3,572 | 3,488 | 3,557 | -2.2% | 2,981,200 | 2兆4139億 | +0.31% |
| 03/02 | （空売り報告）BNP Paribas Financial Markets SNC 3,467,956株（0.51%）新規 |
| 02/27 | 3,621 | 3,670 | 3,596 | 3,637 | +1.03% | 4,829,400 | 2兆4682億 | +2.42% |
| 02/26 | 3,670 | 3,690 | 3,600 | 3,600 | 0% | 4,286,800 | 2兆4431億 | +1.41% |
| 02/25 | 3,600 | 3,619 | 3,524 | 3,600 | +0.11% | 2,882,300 | 2兆4431億 | +1.38% |
| 02/24 | 3,579 | 3,650 | 3,571 | 3,596 | -0.77% | 3,403,100 | 2兆4404億 | +1.1% |
| 02/20 | （5%ルール）Capital Research and Management Company（2.54%） |
| 02/20 | 3,626 | 3,633 | 3,592 | 3,624 | -0.06% | 2,497,100 | 2兆4594億 | +1.68% |
| 02/19 | 3,651 | 3,652 | 3,607 | 3,626 | +0.3% | 2,267,900 | 2兆4608億 | +1.54% |
| 02/18 | 3,563 | 3,640 | 3,560 | 3,615 | +0.98% | 2,433,500 | 2兆4533億 | +1.03% |
| 02/17 | 3,536 | 3,583 | 3,532 | 3,580 | +0.96% | 2,403,300 | 2兆4296億 | -0.08% |
| 02/16 | 3,601 | 3,616 | 3,523 | 3,546 | -0.11% | 2,114,300 | 2兆4065億 | -1.09% |
| 02/13 | 3,529 | 3,619 | 3,477 | 3,550 | -0.87% | 5,254,300 | 2兆4092億 | -1.06% |
| 02/12 | 3,505 | 3,611 | 3,500 | 3,581 | -1.76% | 3,654,800 | 2兆4302億 | -0.36% |
| 02/10 | 3,599 | 3,687 | 3,592 | 3,645 | +1.53% | 4,103,100 | 2兆4737億 | +1.25% |
| 02/09 | 3,685 | 3,706 | 3,564 | 3,590 | +5.71% | 6,455,700 | 2兆4363億 | -0.36% |
| 02/06 | （5%ルール）Capital Research and Management Company（6.83%） |
| 02/06 | 3,420 | 3,446 | 3,366 | 3,396 | -2.69% | 5,662,700 | 2兆3047億 | -5.88% |
| 02/05 | 3,512 | 3,525 | 3,480 | 3,490 | +0.29% | 3,295,700 | 2兆3685億 | -3.62% |
| 02/04 | 3,441 | 3,491 | 3,413 | 3,480 | +0.03% | 3,350,400 | 2兆3617億 | -4.16% |
| 02/03 | 3,486 | 3,496 | 3,456 | 3,479 | +1.28% | 4,504,200 | 2兆3610億 | -4.48% |
| 02/02 | 3,493 | 3,540 | 3,418 | 3,435 | +0.26% | 3,383,400 | 2兆3311億 | -5.97% |
| 01/30 | 3,429 | 3,430 | 3,358 | 3,426 | +1.51% | 4,033,600 | 2兆3250億 | -6.55% |
| 01/29 | 3,360 | 3,427 | 3,307 | 3,375 | -0.12% | 4,794,500 | 2兆2904億 | -8.31% |
| 01/28 | 3,430 | 3,452 | 3,367 | 3,379 | -3.7% | 6,155,600 | 2兆2931億 | -8.48% |
| 01/27 | 3,485 | 3,561 | 3,448 | 3,509 | -3.28% | 7,062,300 | 2兆3814億 | -5.26% |
| 01/26 | （IR情報）16:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 01/26 | （IR情報）16:00 2026年3月期第3四半期決算短信〔IFRS〕(連結)補足資料 |
| 01/26 | （IR情報）16:00 2026年3月期第3四半期決算短信〔IFRS〕(連結)決算説明資料 |
| 01/26 | 3,571 | 3,659 | 3,571 | 3,628 | -2.1% | 3,946,300 | 2兆4621億 | -2.24% |
| 01/23 | 3,699 | 3,731 | 3,660 | 3,706 | +0.87% | 2,793,500 | 2兆5151億 | -0.27% |
| 01/22 | 3,652 | 3,704 | 3,632 | 3,674 | +1.77% | 4,214,200 | 2兆4933億 | -1.24% |
| 01/21 | 3,540 | 3,621 | 3,536 | 3,610 | -0.93% | 4,239,100 | 2兆4499億 | -3.17% |
| 01/20 | 3,700 | 3,716 | 3,638 | 3,644 | -2.46% | 2,304,800 | 2兆4730億 | -2.36% |
| 01/19 | 3,702 | 3,762 | 3,657 | 3,736 | -1.29% | 2,415,200 | 2兆5354億 | -0.11% |
| 01/16 | 3,714 | 3,793 | 3,713 | 3,785 | +0.08% | 2,304,500 | 2兆5687億 | +1.07% |
| 01/15 | 3,755 | 3,834 | 3,748 | 3,782 | -0.71% | 2,541,500 | 2兆5666億 | +0.93% |
| 01/14 | 3,784 | 3,824 | 3,746 | 3,809 | +1.71% | 3,474,000 | 2兆5850億 | +1.63% |
| 01/13 | 3,742 | 3,763 | 3,704 | 3,745 | +3.17% | 3,619,800 | 2兆5415億 | -0.08% |
| 01/09 | 3,655 | 3,675 | 3,598 | 3,630 | +0.36% | 3,586,400 | 2兆4635億 | -3.15% |
| 01/08 | 3,690 | 3,709 | 3,617 | 3,617 | -2.14% | 2,460,100 | 2兆4547億 | -3.62% |
| 01/07 | 3,687 | 3,718 | 3,660 | 3,696 | -0.81% | 2,050,300 | 2兆5083億 | -1.68% |
| 01/06 | 3,728 | 3,767 | 3,679 | 3,726 | +0.08% | 2,553,900 | 2兆5286億 | -1.04% |
| 01/05 | 3,750 | 3,767 | 3,709 | 3,723 | +0.22% | 2,249,000 | 2兆5266億 | -1.25% |
| 2025 |
| 12/30 | 3,692 | 3,718 | 3,690 | 3,715 | +0.03% | 1,674,000 | 2兆5212億 | -1.54% |
| 12/29 | 3,733 | 3,768 | 3,695 | 3,714 | -1.14% | 1,240,500 | 2兆5205億 | -1.59% |
| 12/26 | 3,775 | 3,786 | 3,744 | 3,757 | +0.32% | 933,300 | 2兆5497億 | -0.53% |
| 12/25 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 12/25 | 3,779 | 3,779 | 3,735 | 3,745 | -0.45% | 638,300 | 2兆5415億 | -0.82% |
| 12/24 | 3,789 | 3,789 | 3,741 | 3,762 | -0.03% | 1,455,700 | 2兆5531億 | -0.27% |
| 12/23 | 3,784 | 3,794 | 3,727 | 3,763 | -0.74% | 1,712,900 | 2兆5537億 | -0.13% |
| 12/23 | （空売り報告）Barclays Capital Securities Ltd 3,355,247株（0.49%）-0.02%義務消失 |
| 12/22 | 3,730 | 3,810 | 3,711 | 3,791 | +3.92% | 1,743,200 | 2兆5727億 | +0.5% |
| 12/19 | 3,699 | 3,743 | 3,597 | 3,648 | -0.84% | 4,706,200 | 2兆4757億 | -3.49% |
| 12/18 | 3,633 | 3,706 | 3,631 | 3,679 | -0.43% | 2,115,600 | 2兆4967億 | -3.06% |
| 12/17 | 3,736 | 3,736 | 3,668 | 3,695 | -1.1% | 2,460,900 | 2兆5076億 | -2.92% |
| 12/16 | 3,785 | 3,796 | 3,708 | 3,736 | -2.38% | 2,149,600 | 2兆5354億 | -1.99% |
| 12/15 | 3,808 | 3,839 | 3,765 | 3,827 | -0.96% | 1,490,000 | 2兆5972億 | +0.34% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 3,482,170株（0.51%）再IN |
| 12/12 | 3,787 | 3,903 | 3,787 | 3,864 | +3.95% | 3,340,300 | 2兆6223億 | +1.39% |
| 12/11 | 3,866 | 3,866 | 3,717 | 3,717 | -3.35% | 2,208,400 | 2兆5225億 | -2.39% |
| 12/10 | 3,863 | 3,935 | 3,843 | 3,846 | +0.08% | 2,069,300 | 2兆6101億 | +0.92% |
| 12/09 | 3,811 | 3,866 | 3,795 | 3,843 | +0.08% | 1,606,900 | 2兆6080億 | +0.84% |
| 12/08 | 3,806 | 3,840 | 3,775 | 3,840 | +0.66% | 1,385,700 | 2兆6060億 | +0.73% |
| 12/05 | 3,791 | 3,821 | 3,760 | 3,815 | +0.05% | 1,846,900 | 2兆5890億 | +0.1% |
| 12/04 | 3,730 | 3,813 | 3,707 | 3,813 | +1.82% | 2,189,900 | 2兆5877億 | 0% |
| 12/03 | 3,752 | 3,798 | 3,735 | 3,745 | -0.19% | 1,293,600 | 2兆5415億 | -1.89% |
| 12/02 | 3,757 | 3,796 | 3,734 | 3,752 | -0.16% | 1,841,100 | 2兆5463億 | -2.04% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 3,243,586株（0.47%）-0.31%義務消失 |
| 12/01 | 3,856 | 3,872 | 3,752 | 3,758 | -2.67% | 2,032,400 | 2兆5504億 | -2.03% |
| 11/28 | 3,831 | 3,886 | 3,822 | 3,861 | +0.55% | 1,718,400 | 2兆6203億 | +0.57% |
| 11/27 | 3,833 | 3,840 | 3,794 | 3,840 | +1.13% | 4,043,300 | 2兆6060億 | +0.05% |
| 11/27 | （空売り報告）JPM Securities Japan Co Ltd. 3,329,451株（0.49%）-0.06%義務消失 |
| 11/27 | （空売り報告）Barclays Capital Securities Ltd 5,345,686株（0.78%）-0.02% |
| 11/26 | 3,784 | 3,848 | 3,757 | 3,797 | +1.23% | 1,925,000 | 2兆5768億 | -1.04% |
| 11/26 | （空売り報告）Barclays Capital Securities Ltd 5,447,886株（0.8%）+0.09% |
| 11/25 | 3,844 | 3,885 | 3,738 | 3,751 | -0.61% | 2,427,000 | 2兆5456億 | -2.16% |
| 11/21 | （5%ルール）Capital Research and Management Company（8.95%） |
| 11/21 | 3,676 | 3,774 | 3,672 | 3,774 | +1.13% | 6,605,700 | 2兆5612億 | -1.46% |
| 11/20 | 3,761 | 3,829 | 3,732 | 3,732 | +2.39% | 2,481,400 | 2兆5327億 | -2.58% |
| 11/19 | 3,713 | 3,717 | 3,633 | 3,645 | -0.95% | 2,839,600 | 2兆4737億 | -4.88% |
| 11/18 | 3,804 | 3,804 | 3,680 | 3,680 | -4.71% | 2,572,400 | 2兆4974億 | -3.97% |
| 11/17 | 3,961 | 3,971 | 3,862 | 3,862 | -2.67% | 2,253,900 | 2兆6209億 | +0.63% |
| 11/14 | 3,982 | 4,015 | 3,944 | 3,968 | -1.56% | 3,336,900 | 2兆6929億 | +3.23% |
| 11/13 | 3,964 | 4,038 | 3,945 | 4,031 | +1.84% | 2,453,900 | 2兆7356億 | +4.89% |
| 11/12 | 3,979 | 4,013 | 3,903 | 3,958 | +3.1% | 3,338,300 | 2兆6861億 | +3.07% |
| 11/11 | 3,860 | 3,884 | 3,811 | 3,839 | +1.24% | 1,952,100 | 2兆6053億 | +0.08% |
| 11/10 | 3,763 | 3,829 | 3,763 | 3,792 | +1.07% | 1,703,500 | 2兆5734億 | -0.94% |
| 11/07 | 3,777 | 3,820 | 3,685 | 3,752 | -1.16% | 2,787,200 | 2兆5463億 | -1.68% |
| 11/06 | 3,866 | 3,866 | 3,784 | 3,796 | 0% | 2,823,800 | 2兆5761億 | -0.24% |
| 11/05 | 3,820 | 3,878 | 3,666 | 3,796 | -1.22% | 4,312,700 | 2兆5761億 | +0.05% |
| 11/05 | （空売り報告）JPM Securities Japan Co Ltd. 3,754,869株（0.55%）-0.22% |
| 11/04 | 3,816 | 3,907 | 3,811 | 3,843 | -0.29% | 3,907,500 | 2兆6080億 | +1.67% |
| 10/31 | 3,822 | 3,866 | 3,771 | 3,854 | +1.18% | 2,641,200 | 2兆6155億 | +2.31% |
| 10/30 | 3,867 | 3,867 | 3,767 | 3,809 | -1.7% | 3,186,800 | 2兆6920億 | +1.55% |
| 10/30 | （空売り報告）JPM Securities Japan Co Ltd. 5,248,778株（0.77%）-0.03% |
| 10/29 | 3,948 | 3,967 | 3,875 | 3,875 | -1% | 3,503,300 | 2兆7386億 | +3.72% |
| 10/28 | 3,951 | 4,067 | 3,914 | 3,914 | -3.79% | 4,113,100 | 2兆7662億 | +5.19% |
| 10/27 | （IR情報）16:00 2026年3月期第2四半期決算短信〔IFRS〕(連結)決算説明資料 |
| 10/27 | （IR情報）16:00 2026年3月期第2四半期決算短信〔IFRS〕(連結)決算短信補足資料 |
| 10/27 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/27 | 4,000 | 4,068 | 3,981 | 4,068 | +4.31% | 3,781,700 | 2兆8751億 | +9.92% |
| 10/24 | 3,916 | 3,929 | 3,850 | 3,900 | +1.4% | 2,385,800 | 2兆7563億 | +6.09% |
| 10/23 | 3,776 | 3,859 | 3,762 | 3,846 | +0.71% | 2,431,200 | 2兆7182億 | +5.23% |
| 10/23 | （空売り報告）JPM Securities Japan Co Ltd. 5,432,360株（0.8%）+0.04% |
| 10/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.08%）野村アセットマネジメント（11.08%）野村證券（0.02%） |
| 10/22 | 3,786 | 3,857 | 3,759 | 3,819 | -0.1% | 2,163,100 | 2兆6991億 | +5% |
| 10/22 | （空売り報告）JPM Securities Japan Co Ltd. 5,168,887株（0.76%）再IN |
| 10/21 | 3,777 | 3,878 | 3,768 | 3,823 | +2.47% | 3,133,500 | 2兆7019億 | +5.55% |
| 10/21 | （空売り報告）Barclays Capital Securities Ltd 4,852,820株（0.71%）再IN |
| 10/20 | 3,725 | 3,778 | 3,673 | 3,731 | +2.28% | 2,125,900 | 2兆6369億 | +3.44% |
| 10/17 | 3,713 | 3,746 | 3,638 | 3,648 | -3.57% | 2,901,800 | 2兆5782億 | +1.47% |
| 10/17 | （空売り報告）Barclays Capital Securities Ltd 3,273,820株（0.48%）-0.02%義務消失 |
| 10/16 | 3,816 | 3,820 | 3,721 | 3,783 | +0.56% | 2,834,400 | 2兆6736億 | +5.46% |
| 10/15 | 3,689 | 3,775 | 3,682 | 3,762 | +3.07% | 2,749,700 | 2兆6588億 | +5.2% |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 3,423,820株（0.5%）再IN |
| 10/14 | 3,703 | 3,752 | 3,631 | 3,650 | -5.02% | 4,421,400 | 2兆5796億 | +2.44% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 3,450,020株（0.48%）-0.02%義務消失 |
| 10/10 | 4,009 | 4,026 | 3,790 | 3,843 | -3.85% | 5,603,700 | 2兆7160億 | +8.19% |
| 10/10 | （空売り報告）Barclays Capital Securities Ltd 3,554,420株（0.5%）再IN |
| 10/09 | 3,960 | 4,007 | 3,936 | 3,997 | +1.04% | 3,406,800 | 2兆8249億 | +13.13% |
| 10/08 | 3,974 | 3,986 | 3,926 | 3,956 | +0.48% | 2,969,100 | 2兆7959億 | +12.77% |
| 10/07 | （5%ルール）Capital Research and Management Company（7.58%） |
| 10/07 | 3,859 | 3,944 | 3,851 | 3,937 | +2.02% | 4,368,000 | 2兆7825億 | +13.03% |
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。
