| 2026 |
| 08/19 | 2,081 | 2,081 | 2,013 | 2,022 | -2.84% | 5,541,700 | 3兆9723億 | -0.54% |
| 08/18 | 2,080 | 2,084 | 2,056 | 2,081 | -0.57% | 5,180,100 | 4兆883億 | +2.36% |
| 08/17 | 2,100 | 2,108 | 2,076 | 2,093 | +0.29% | 4,850,600 | 4兆1118億 | +3.05% |
| 08/14 | 2,050 | 2,087 | 2,030 | 2,087 | +4.3% | 8,220,700 | 4兆1000億 | +2.91% |
| 08/13 | 2,006 | 2,020 | 1,989 | 2,001 | -0.25% | 5,816,600 | 3兆9311億 | -1.28% |
| 08/12 | 2,011 | 2,046 | 1,999 | 2,006 | -1.08% | 7,225,900 | 3兆9409億 | -1.33% |
| 08/10 | 1,990 | 2,035 | 1,955 | 2,028 | +3.68% | 7,536,400 | 3兆9841億 | -0.49% |
| 08/07 | 1,955 | 2,007 | 1,950 | 1,956 | -1.11% | 6,555,400 | 3兆8427億 | -4.16% |
| 08/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,487,070株（0.48%）-0.02%義務消失 |
| 08/06 | 1,966 | 2,033 | 1,946 | 1,978 | +2.7% | 11,655,100 | 3兆8859億 | -3.32% |
| 08/05 | （IR情報）14:00 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/05 | （IR情報）14:00 当社の従業員に対する譲渡制限付株式報酬制度の導入に関するお知らせ |
| 08/05 | 1,919 | 1,962 | 1,806 | 1,926 | +1.16% | 17,663,300 | 3兆7837億 | -5.87% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,894,980株（0.5%）新規 |
| 08/04 | 1,962 | 1,968 | 1,895 | 1,904 | -2.16% | 9,062,200 | 3兆7405億 | -6.99% |
| 08/03 | 1,906 | 1,988 | 1,903 | 1,946 | -6.71% | 14,674,800 | 3兆8230億 | -5.07% |
| 07/31 | 2,113 | 2,137 | 2,086 | 2,086 | -3.16% | 8,776,300 | 4兆981億 | +1.71% |
| 07/30 | 2,117 | 2,162 | 2,103 | 2,154 | +0.37% | 7,362,000 | 4兆2317億 | +5.33% |
| 07/29 | 2,115 | 2,146 | 2,074 | 2,146 | +3.22% | 8,107,300 | 4兆2160億 | +5.51% |
| 07/28 | 2,038 | 2,098 | 2,032 | 2,079 | +1.17% | 7,479,100 | 4兆843億 | +2.72% |
| 07/27 | 2,000 | 2,055 | 1,996 | 2,055 | +4.37% | 7,291,900 | 4兆372億 | +1.88% |
| 07/24 | 2,011 | 2,015 | 1,961 | 1,969 | -3.67% | 6,786,900 | 3兆8682億 | -2.09% |
| 07/23 | 2,050 | 2,064 | 2,039 | 2,044 | -0.58% | 4,982,600 | 4兆156億 | +1.69% |
| 07/22 | 2,037 | 2,081 | 2,033 | 2,056 | +0.24% | 7,562,600 | 4兆391億 | +2.49% |
| 07/21 | 2,025 | 2,079 | 2,024 | 2,051 | 0% | 6,656,700 | 4兆293億 | +2.55% |
| 07/17 | 2,025 | 2,065 | 2,017 | 2,051 | -0.05% | 6,702,100 | 4兆293億 | +2.81% |
| 07/16 | 2,025 | 2,071 | 2,016 | 2,052 | +1.28% | 6,394,200 | 4兆313億 | +3.22% |
| 07/15 | 2,023 | 2,038 | 2,021 | 2,026 | +0.45% | 5,751,400 | 3兆9802億 | +2.48% |
| 07/14 | （IR情報）16:10 業績連動型譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/14 | 2,027 | 2,046 | 2,006 | 2,017 | -0.64% | 6,296,700 | 3兆9625億 | +2.39% |
| 07/13 | 2,051 | 2,053 | 2,013 | 2,030 | -0.29% | 6,670,100 | 3兆9881億 | +3.41% |
| 07/10 | 2,033 | 2,042 | 2,001 | 2,036 | +0.39% | 8,264,500 | 3兆9998億 | +4.09% |
| 07/09 | 2,031 | 2,038 | 1,993 | 2,028 | -1.55% | 9,253,200 | 3兆9841億 | +4.05% |
| 07/08 | 2,110 | 2,116 | 2,058 | 2,060 | -3.29% | 9,508,000 | 4兆470億 | +6.08% |
| 07/07 | 2,156 | 2,200 | 2,127 | 2,130 | -0.7% | 9,560,200 | 4兆1845億 | +10.02% |
| 07/06 | 2,129 | 2,159 | 2,115 | 2,145 | +1.66% | 6,731,400 | 4兆2140億 | +11.31% |
| 07/03 | 2,100 | 2,138 | 2,083 | 2,110 | +2.28% | 9,983,400 | 4兆1452億 | +9.95% |
| 07/02 | 1,981 | 2,078 | 1,974 | 2,063 | +3.62% | 12,378,400 | 4兆529億 | +7.84% |
| 07/01 | 1,965 | 2,014 | 1,961 | 1,991 | +1.79% | 6,884,600 | 3兆9114億 | +4.35% |
| 06/30 | 1,983 | 1,988 | 1,936 | 1,956 | -0.81% | 7,768,900 | 3兆8427億 | +2.68% |
| 06/29 | 1,990 | 2,003 | 1,957 | 1,972 | +0.41% | 8,385,500 | 3兆8741億 | +3.63% |
| 06/26 | 1,949 | 1,974 | 1,928 | 1,964 | +1.39% | 12,537,800 | 3兆8584億 | +3.31% |
| 06/25 | 1,900 | 1,955 | 1,869 | 1,937 | +2.81% | 10,128,300 | 3兆8054億 | +2.27% |
| 06/24 | 1,887 | 1,904 | 1,877 | 1,884 | +0.05% | 8,459,300 | 3兆7012億 | -0.21% |
| 06/23 | 1,938 | 1,938 | 1,883 | 1,883 | -1.47% | 7,130,000 | 3兆6993億 | +0.05% |
| 06/22 | 1,922 | 1,942 | 1,908 | 1,911 | -0.31% | 5,323,100 | 3兆7543億 | +1.7% |
| 06/19 | 1,937 | 1,945 | 1,904 | 1,917 | -0.98% | 8,527,400 | 3兆7661億 | +2.29% |
| 06/18 | 1,925 | 1,964 | 1,907 | 1,936 | -0.72% | 8,573,700 | 3兆8034億 | +3.47% |
| 06/17 | 1,919 | 1,950 | 1,904 | 1,950 | +2.63% | 9,805,000 | 3兆8309億 | +4.28% |
| 06/16 | 1,957 | 1,957 | 1,892 | 1,900 | -1.71% | 5,543,900 | 3兆7327億 | +1.88% |
| 06/15 | 1,925 | 1,946 | 1,911 | 1,933 | +3.48% | 7,104,100 | 3兆7975億 | +3.92% |
| 06/12 | 1,840 | 1,869 | 1,826 | 1,868 | +4.53% | 9,853,900 | 3兆6698億 | +0.76% |
| 06/11 | 1,774 | 1,793 | 1,764 | 1,787 | -3.09% | 7,785,200 | 3兆5107億 | -3.46% |
| 06/10 | 1,846 | 1,848 | 1,816 | 1,844 | +0.27% | 5,054,600 | 3兆6226億 | -0.38% |
| 06/09 | 1,895 | 1,896 | 1,835 | 1,839 | -0.86% | 5,987,300 | 3兆6128億 | -0.49% |
| 06/08 | 1,839 | 1,883 | 1,830 | 1,855 | -0.59% | 5,791,100 | 3兆6443億 | +0.6% |
| 06/05 | 1,872 | 1,893 | 1,859 | 1,866 | +0.54% | 4,192,600 | 3兆6659億 | +1.3% |
| 06/04 | 1,892 | 1,899 | 1,856 | 1,856 | -1.85% | 6,019,400 | 3兆6462億 | +0.98% |
| 06/03 | 1,913 | 1,945 | 1,889 | 1,891 | -1.46% | 6,803,900 | 3兆7150億 | +3.05% |
| 06/02 | 1,904 | 1,927 | 1,862 | 1,919 | -1.13% | 8,061,200 | 3兆7700億 | +4.75% |
| 06/01 | 1,976 | 1,990 | 1,913 | 1,941 | -1.67% | 6,000,200 | 3兆8132億 | +6.18% |
| 05/29 | 1,946 | 2,011 | 1,936 | 1,974 | +2.87% | 19,065,400 | 3兆8780億 | +8.16% |
| 05/28 | 1,926 | 1,948 | 1,902 | 1,919 | +0.21% | 6,440,100 | 3兆7700億 | +5.32% |
| 05/27 | 1,934 | 1,965 | 1,904 | 1,915 | -0.31% | 7,352,400 | 3兆7621億 | +5.16% |
| 05/26 | 1,907 | 1,929 | 1,891 | 1,921 | +0.52% | 7,300,600 | 3兆7739億 | +5.49% |
| 05/25 | 1,818 | 1,918 | 1,812 | 1,911 | +6.76% | 10,274,800 | 3兆7543億 | +5.06% |
| 05/22 | 1,803 | 1,809 | 1,778 | 1,790 | +0.56% | 6,054,700 | 3兆5166億 | -1.49% |
| 05/21 | 1,770 | 1,810 | 1,770 | 1,780 | +1.54% | 5,027,900 | 3兆4969億 | -2.09% |
| 05/20 | 1,827 | 1,830 | 1,752 | 1,753 | -3.15% | 5,666,100 | 3兆4439億 | -3.68% |
| 05/19 | 1,823 | 1,823 | 1,796 | 1,810 | +2.32% | 7,959,000 | 3兆5559億 | -0.71% |
| 05/18 | 1,833 | 1,837 | 1,764 | 1,769 | -4.07% | 8,552,700 | 3兆4753億 | -3.07% |
| 05/15 | 1,867 | 1,894 | 1,819 | 1,844 | -3.96% | 12,586,700 | 3兆6226億 | +1.1% |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔IFRS〕(連結) |
| 05/14 | 1,801 | 1,949 | 1,797 | 1,920 | +6.19% | 15,637,500 | 3兆7720億 | +5.32% |
| 05/13 | 1,780 | 1,813 | 1,769 | 1,808 | +1.52% | 5,800,200 | 3兆5519億 | -0.6% |
| 05/12 | 1,768 | 1,792 | 1,753 | 1,781 | -0.17% | 5,652,200 | 3兆4989億 | -2.2% |
| 05/11 | 1,796 | 1,813 | 1,770 | 1,784 | -1.33% | 8,130,100 | 3兆5048億 | -2.3% |
| 05/08 | 1,802 | 1,830 | 1,778 | 1,808 | +1.29% | 10,743,900 | 3兆5519億 | -1.2% |
| 05/07 | 1,769 | 1,803 | 1,720 | 1,785 | +1.83% | 10,255,400 | 3兆5067億 | -2.57% |
| 05/01 | 1,738 | 1,759 | 1,712 | 1,753 | +0.23% | 5,801,700 | 3兆4439億 | -4.62% |
| 04/30 | 1,834 | 1,834 | 1,733 | 1,749 | -2.83% | 14,389,200 | 3兆4360億 | -5.2% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 1,778,179株（0.09%）-0.42%義務消失 |
| 04/28 | 1,815 | 1,822 | 1,786 | 1,800 | +1.35% | 6,958,600 | 3兆5362億 | -2.86% |
| 04/27 | 1,787 | 1,792 | 1,776 | 1,776 | -0.06% | 4,429,900 | 3兆4891億 | -4.41% |
| 04/24 | 1,809 | 1,818 | 1,777 | 1,777 | -1.61% | 6,409,900 | 3兆4910億 | -4.56% |
| 04/23 | 1,833 | 1,845 | 1,797 | 1,806 | -1.04% | 5,598,000 | 3兆5480億 | -3.32% |
| 04/22 | 1,857 | 1,860 | 1,825 | 1,825 | -2.35% | 6,543,500 | 3兆5853億 | -2.67% |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 10,122,861株（0.51%）新規 |
| 04/21 | 1,897 | 1,902 | 1,869 | 1,869 | -1.32% | 4,950,600 | 3兆6718億 | -0.53% |
| 04/20 | 1,931 | 1,932 | 1,887 | 1,894 | -0.05% | 5,105,100 | 3兆7209億 | +0.74% |
| 04/17 | 1,930 | 1,930 | 1,895 | 1,895 | -1.35% | 4,932,900 | 3兆7228億 | +0.64% |
| 04/16 | 1,920 | 1,933 | 1,907 | 1,921 | +2.29% | 8,913,400 | 3兆7739億 | +1.69% |
| 04/15 | 1,889 | 1,891 | 1,856 | 1,878 | +1.57% | 8,293,200 | 3兆6894億 | -0.95% |
| 04/14 | 1,837 | 1,849 | 1,830 | 1,849 | +1.76% | 8,249,700 | 3兆6325億 | -2.84% |
| 04/13 | 1,800 | 1,840 | 1,797 | 1,817 | -0.49% | 8,925,800 | 3兆5696億 | -4.92% |
| 04/10 | 1,815 | 1,841 | 1,809 | 1,826 | -0.87% | 9,912,100 | 3兆5873億 | -5.04% |
| 04/09 | 1,844 | 1,868 | 1,832 | 1,842 | -0.59% | 11,184,100 | 3兆6187億 | -4.76% |
| 04/08 | 1,817 | 1,853 | 1,785 | 1,853 | +6.25% | 16,377,400 | 3兆6403億 | -4.63% |
| 04/07 | 1,683 | 1,749 | 1,670 | 1,744 | -3.27% | 23,078,600 | 3兆4262億 | -10.7% |
| 04/06 | 1,820 | 1,832 | 1,803 | 1,803 | -1.64% | 9,107,400 | 3兆5421億 | -8.66% |
| 04/03 | 1,839 | 1,849 | 1,828 | 1,833 | -1.5% | 9,691,700 | 3兆6010億 | -8.21% |
| 04/02 | 1,935 | 1,935 | 1,857 | 1,861 | -1.95% | 6,895,900 | 3兆6560億 | -7.69% |
| 04/01 | 1,936 | 1,936 | 1,878 | 1,898 | +1.17% | 8,779,400 | 3兆7287億 | -6.59% |
| 03/31 | 1,865 | 1,922 | 1,859 | 1,876 | +0.59% | 8,684,400 | 3兆6855億 | -8.31% |
| 03/30 | 1,850 | 1,867 | 1,837 | 1,865 | -3.52% | 7,380,100 | 3兆6639億 | -9.6% |
| 03/27 | 1,923 | 1,942 | 1,913 | 1,933 | -0.67% | 7,987,000 | 3兆7975億 | -7.25% |
| 03/26 | 1,942 | 1,957 | 1,929 | 1,946 | +0.15% | 4,828,200 | 3兆8230億 | -7.33% |
| 03/25 | 1,976 | 1,977 | 1,941 | 1,943 | +1.25% | 6,336,900 | 3兆8171億 | -8.09% |
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。
