| 2026 |
| 08/28 | 4,250 | 4,387 | 4,234 | 4,375 | +1.82% | 2,143,900 | 2兆4568億 | +1.16% |
| 08/27 | 4,293 | 4,339 | 4,265 | 4,297 | 0% | 2,179,400 | 2兆4130億 | -0.51% |
| 08/26 | 4,314 | 4,354 | 4,276 | 4,297 | +0.19% | 1,985,000 | 2兆4130億 | -0.39% |
| 08/25 | 4,294 | 4,317 | 4,216 | 4,289 | +1.13% | 2,249,500 | 2兆4085億 | -0.53% |
| 08/24 | 4,235 | 4,284 | 4,201 | 4,241 | +0.09% | 1,806,900 | 2兆3815億 | -1.62% |
| 08/21 | 4,309 | 4,350 | 4,201 | 4,237 | -3.24% | 2,678,000 | 2兆3793億 | -1.83% |
| 08/20 | （5%ルール）アペリオ・グループ・エルエルシー(Aperio Group,…（0.11%）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.31%）ブラックロック・アセット・マネジメント・アイルラ…（0.81%）ブラックロック・アセット・マネジメント・カナダ・…（0.11%）ブラックロック・アドバイザーズ・エルエルシー(B…（0.11%）ブラックロック・インスティテューショナル・トラス…（1.23%）ブラックロック・インベストメント・マネジメント(…（0.19%）ブラックロック・インベストメント・マネジメント・…（0.1%）ブラックロック・ジャパン（1.82%）ブラックロック・ファンド・アドバイザーズ(Black…（2.08%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.15%） |
| 08/20 | 4,341 | 4,399 | 4,314 | 4,379 | +3.25% | 2,533,300 | 2兆4590億 | +1.53% |
| 08/20 | （空売り報告）Citigroup Global Markets Limited 4,791,474株（0.85%）再IN |
| 08/19 | （5%ルール）JPモルガン・アセット・マネジメント（2.05%）JPモルガン証券（0.94%）ジェー・ピー・モルガン・セキュリティーズ・エルエ…（0.36%）ジェー・ピー・モルガン・セキュリティーズ・ピーエ…（2.02%） |
| 08/19 | 4,322 | 4,325 | 4,169 | 4,241 | -1.44% | 3,204,100 | 2兆3815億 | -1.6% |
| 08/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,477,464株（0.44%）-0.06%義務消失 |
| 08/18 | 4,280 | 4,329 | 4,262 | 4,303 | -0.97% | 2,247,700 | 2兆4163億 | -0.16% |
| 08/17 | 4,460 | 4,463 | 4,345 | 4,345 | -3.42% | 2,595,200 | 2兆4399億 | +1.45% |
| 08/14 | 4,445 | 4,517 | 4,401 | 4,499 | +0.42% | 2,875,100 | 2兆5264億 | +5.64% |
| 08/13 | 4,451 | 4,509 | 4,445 | 4,480 | -0.33% | 2,265,700 | 2兆5157億 | +5.89% |
| 08/12 | 4,593 | 4,625 | 4,437 | 4,495 | -0.68% | 2,963,800 | 2兆5242億 | +6.9% |
| 08/10 | 4,413 | 4,539 | 4,394 | 4,526 | +2.58% | 2,564,600 | 2兆5416億 | +8.49% |
| 08/07 | 4,390 | 4,467 | 4,374 | 4,412 | +0.39% | 2,589,700 | 2兆4776億 | +6.7% |
| 08/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,817,212株（0.5%）再IN |
| 08/06 | 4,425 | 4,439 | 4,360 | 4,395 | +3.17% | 3,435,000 | 2兆4680億 | +7.22% |
| 08/05 | 4,243 | 4,305 | 4,208 | 4,260 | +1.14% | 3,328,000 | 2兆3922億 | +4.87% |
| 08/04 | 4,229 | 4,242 | 4,154 | 4,212 | -0.12% | 2,288,600 | 2兆3652億 | +4.44% |
| 08/03 | 4,178 | 4,219 | 4,060 | 4,217 | +0.96% | 4,229,900 | 2兆3680億 | +5.19% |
| 07/31 | 4,062 | 4,215 | 4,040 | 4,177 | -1.11% | 3,785,400 | 2兆3456億 | +4.95% |
| 07/30 | 4,321 | 4,357 | 4,162 | 4,224 | -4.3% | 4,147,000 | 2兆3720億 | +6.83% |
| 07/29 | 4,334 | 4,450 | 4,320 | 4,414 | +2.53% | 4,419,800 | 2兆4787億 | +12.54% |
| 07/28 | 4,377 | 4,387 | 4,237 | 4,305 | -0.19% | 3,248,200 | 2兆4175億 | +10.84% |
| 07/27 | 4,250 | 4,336 | 4,221 | 4,313 | +2.64% | 3,012,600 | 2兆4220億 | +11.97% |
| 07/24 | 4,154 | 4,238 | 4,121 | 4,202 | -0.52% | 3,123,400 | 2兆3596億 | +10.03% |
| 07/24 | （空売り報告）モルガン・スタンレーMUFG証券 910,231株（0.16%）-0.37%義務消失 |
| 07/23 | 4,135 | 4,310 | 4,114 | 4,224 | +1.51% | 3,790,400 | 2兆3720億 | +11.36% |
| 07/22 | 4,174 | 4,239 | 4,135 | 4,161 | -1.96% | 4,360,700 | 2兆3366億 | +10.4% |
| 07/22 | （空売り報告）モルガン・スタンレーMUFG証券 2,983,431株（0.53%）再IN |
| 07/21 | 4,258 | 4,357 | 4,228 | 4,244 | -0.35% | 3,788,800 | 2兆3832億 | +13.32% |
| 07/17 | 4,390 | 4,450 | 4,243 | 4,259 | -2.54% | 6,081,600 | 2兆3916億 | +14.49% |
| 07/16 | 4,300 | 4,429 | 4,285 | 4,370 | +4.9% | 6,377,800 | 2兆4540億 | +18.14% |
| 07/15 | 4,348 | 4,350 | 4,109 | 4,166 | -3.34% | 6,851,000 | 2兆3394億 | +13.42% |
| 07/14 | 4,583 | 4,589 | 4,278 | 4,310 | +1.82% | 10,512,800 | 2兆4203億 | +18.02% |
| 07/13 | 4,056 | 4,311 | 4,026 | 4,233 | +16.84% | 16,883,700 | 2兆3770億 | +16.87% |
| 07/10 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 07/10 | （IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/10 | 3,695 | 3,714 | 3,614 | 3,623 | -3.44% | 5,949,200 | 2兆345億 | +0.81% |
| 07/09 | 3,770 | 3,810 | 3,720 | 3,752 | -1.57% | 4,249,200 | 2兆1069億 | +4.51% |
| 07/08 | 3,850 | 3,885 | 3,769 | 3,812 | +0.03% | 5,667,700 | 2兆1406億 | +6.42% |
| 07/07 | 3,677 | 3,856 | 3,631 | 3,811 | +3.84% | 6,982,100 | 2兆1401億 | +6.54% |
| 07/06 | 3,629 | 3,670 | 3,584 | 3,670 | +1.52% | 3,702,900 | 2兆609億 | +2.74% |
| 07/03 | 3,610 | 3,729 | 3,600 | 3,615 | +2.99% | 6,416,200 | 2兆300億 | +1.2% |
| 07/02 | 3,508 | 3,568 | 3,498 | 3,510 | +1.09% | 4,326,800 | 1兆9710億 | -2.04% |
| 07/01 | 3,515 | 3,566 | 3,466 | 3,472 | -1.89% | 3,962,500 | 1兆9497億 | -3.34% |
| 06/30 | 3,600 | 3,672 | 3,520 | 3,539 | -1.53% | 4,132,200 | 1兆9873億 | -1.72% |
| 06/29 | 3,520 | 3,638 | 3,505 | 3,594 | +2.63% | 3,672,600 | 2兆182億 | -0.28% |
| 06/26 | 3,520 | 3,647 | 3,442 | 3,502 | -0.71% | 3,254,100 | 1兆9665億 | -2.91% |
| 06/25 | 3,500 | 3,572 | 3,434 | 3,527 | +2.8% | 4,206,900 | 1兆9806億 | -2.33% |
| 06/24 | 3,465 | 3,484 | 3,378 | 3,431 | -0.61% | 2,930,600 | 1兆9267億 | -4.91% |
| 06/23 | 3,470 | 3,514 | 3,420 | 3,452 | -1.37% | 3,142,000 | 1兆9385億 | -4.4% |
| 06/22 | 3,496 | 3,507 | 3,466 | 3,500 | +0.11% | 2,613,400 | 1兆9654億 | -3.02% |
| 06/19 | 3,533 | 3,560 | 3,452 | 3,496 | -1.85% | 4,419,700 | 1兆9632億 | -2.89% |
| 06/18 | 3,607 | 3,607 | 3,502 | 3,562 | -1.19% | 3,287,400 | 2兆2億 | -0.92% |
| 06/17 | 3,568 | 3,622 | 3,549 | 3,605 | +1.04% | 2,898,300 | 2兆244億 | +0.42% |
| 06/16 | 3,567 | 3,578 | 3,466 | 3,568 | -1.68% | 3,957,400 | 2兆36億 | -0.47% |
| 06/15 | 3,696 | 3,761 | 3,597 | 3,629 | -2.34% | 3,252,900 | 2兆379億 | +1.37% |
| 06/12 | 3,720 | 3,765 | 3,635 | 3,716 | -0.11% | 4,422,300 | 2兆867億 | +3.77% |
| 06/11 | 3,715 | 3,819 | 3,656 | 3,720 | +2% | 4,486,000 | 2兆890億 | +3.97% |
| 06/10 | 3,585 | 3,677 | 3,554 | 3,647 | +2.65% | 4,055,800 | 2兆480億 | +2.01% |
| 06/09 | 3,625 | 3,627 | 3,487 | 3,553 | -0.06% | 3,177,500 | 1兆9952億 | -0.62% |
| 06/08 | 3,542 | 3,656 | 3,525 | 3,555 | +1.37% | 3,558,100 | 1兆9963億 | -0.62% |
| 06/05 | 3,513 | 3,568 | 3,501 | 3,507 | -1.57% | 2,427,600 | 1兆9693億 | -2.12% |
| 06/04 | 3,686 | 3,686 | 3,561 | 3,563 | -3.15% | 2,659,500 | 2兆8億 | -0.67% |
| 06/03 | 3,650 | 3,733 | 3,563 | 3,679 | -0.33% | 4,337,400 | 2兆659億 | +2.39% |
| 06/02 | 3,659 | 3,724 | 3,586 | 3,691 | +0.41% | 3,331,100 | 2兆727億 | +2.61% |
| 06/01 | 3,780 | 3,780 | 3,632 | 3,676 | -5.33% | 4,148,700 | 2兆642億 | +2.14% |
| 05/29 | 3,721 | 3,926 | 3,715 | 3,883 | +3.88% | 6,845,900 | 2兆1805億 | +7.74% |
| 05/28 | 3,700 | 3,783 | 3,674 | 3,738 | +1.36% | 3,521,600 | 2兆991億 | +3.75% |
| 05/27 | 3,612 | 3,719 | 3,610 | 3,688 | +1.77% | 2,845,200 | 2兆710億 | +2.13% |
| 05/26 | 3,659 | 3,682 | 3,566 | 3,624 | -0.98% | 2,803,200 | 2兆350億 | 0% |
| 05/25 | 3,616 | 3,712 | 3,589 | 3,660 | +1.22% | 3,137,700 | 2兆553億 | +0.69% |
| 05/22 | 3,475 | 3,637 | 3,462 | 3,616 | +4.72% | 3,955,500 | 2兆306億 | -0.66% |
| 05/21 | 3,520 | 3,525 | 3,437 | 3,453 | -1.46% | 2,944,300 | 1兆9390億 | -5.35% |
| 05/20 | 3,520 | 3,550 | 3,449 | 3,504 | +3.48% | 4,415,900 | 1兆9677億 | -4.24% |
| 05/19 | 3,320 | 3,406 | 3,301 | 3,386 | +2.82% | 3,231,700 | 1兆9014億 | -7.56% |
| 05/18 | 3,390 | 3,393 | 3,265 | 3,293 | -1.99% | 3,225,300 | 1兆8492億 | -10.37% |
| 05/15 | 3,389 | 3,433 | 3,358 | 3,360 | -1.96% | 3,530,700 | 1兆8868億 | -8.77% |
| 05/14 | 3,450 | 3,474 | 3,395 | 3,427 | -1.86% | 2,730,700 | 1兆9244億 | -7.18% |
| 05/13 | 3,510 | 3,551 | 3,482 | 3,492 | +1.51% | 2,934,200 | 1兆9609億 | -5.47% |
| 05/12 | 3,585 | 3,610 | 3,408 | 3,440 | -5.57% | 5,830,600 | 1兆9317億 | -6.7% |
| 05/11 | 3,685 | 3,691 | 3,626 | 3,643 | -0.19% | 3,981,100 | 2兆457億 | -1.27% |
| 05/08 | 3,654 | 3,666 | 3,554 | 3,650 | -0.11% | 4,848,700 | 2兆496億 | -0.73% |
| 05/07 | 3,635 | 3,678 | 3,601 | 3,654 | +0.52% | 5,333,200 | 2兆519億 | -0.27% |
| 05/01 | 3,570 | 3,723 | 3,542 | 3,635 | +0.5% | 2,918,600 | 2兆412億 | -0.55% |
| 04/30 | 3,704 | 3,753 | 3,599 | 3,617 | -2.11% | 4,307,600 | 2兆311億 | -0.8% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 2,052,415株（0.36%）-0.36%義務消失 |
| 04/28 | 3,692 | 3,755 | 3,660 | 3,695 | +2.16% | 2,845,500 | 2兆749億 | +1.48% |
| 04/27 | 3,711 | 3,733 | 3,617 | 3,617 | -2.3% | 4,154,800 | 2兆311億 | -0.3% |
| 04/24 | 3,798 | 3,825 | 3,688 | 3,702 | -2.04% | 2,611,300 | 2兆788億 | +2.29% |
| 04/23 | 3,651 | 3,779 | 3,647 | 3,779 | +0.72% | 3,598,900 | 2兆1221億 | +4.65% |
| 04/22 | （5%ルール）みずほ信託銀行（3.98%）みずほ証券（0.12%）アセットマネジメントOne（2.41%） |
| 04/22 | 3,715 | 3,805 | 3,651 | 3,752 | -0.87% | 3,440,800 | 2兆1069億 | +4.05% |
| 04/21 | 3,863 | 3,865 | 3,760 | 3,785 | -1.84% | 2,766,300 | 2兆1255億 | +5.05% |
| 04/20 | 3,888 | 3,907 | 3,788 | 3,856 | -2.18% | 4,125,900 | 2兆1653億 | +7.2% |
| 04/17 | 4,037 | 4,105 | 3,893 | 3,942 | -1.84% | 4,601,700 | 2兆2136億 | +9.71% |
| 04/16 | 3,948 | 4,048 | 3,901 | 4,016 | +2.71% | 5,427,400 | 2兆2552億 | +12.08% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 4,044,059株（0.72%）+0.08% |
| 04/15 | 3,870 | 3,911 | 3,753 | 3,910 | +3.55% | 4,928,100 | 2兆1956億 | +9.43% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 3,617,511株（0.64%）+0.07% |
| 04/14 | 3,770 | 3,855 | 3,663 | 3,776 | -0.74% | 6,541,400 | 2兆1204億 | +6.07% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 3,247,355株（0.57%）-0.03% |
| 04/13 | 3,869 | 3,922 | 3,730 | 3,804 | +1.44% | 10,710,800 | 2兆1361億 | +7.12% |
| 04/13 | （空売り報告）モルガン・スタンレーMUFG証券 3,388,149株（0.6%）+0.08% |
| 04/10 | （IR情報）15:30 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 04/10 | （IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ |
| 04/10 | 3,609 | 3,762 | 3,597 | 3,750 | +4.05% | 6,730,500 | 2兆1058億 | +5.84% |
| 04/09 | 3,638 | 3,765 | 3,597 | 3,604 | -0.96% | 5,376,300 | 2兆238億 | +2.04% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 2,937,461株（0.52%）再IN |
| 04/08 | 3,687 | 3,687 | 3,565 | 3,639 | +3.03% | 4,871,700 | 2兆435億 | +3.18% |
| 04/07 | 3,587 | 3,607 | 3,528 | 3,532 | -1.42% | 2,947,300 | 1兆9834億 | +0.37% |
| 04/07 | （空売り報告）三菱UFJモルガン・スタンレー証券 2,374,816株（0.42%）-0.18%義務消失 |
| 04/06 | 3,471 | 3,603 | 3,445 | 3,583 | +3.23% | 3,893,400 | 2兆120億 | +1.7% |
| 04/03 | 3,399 | 3,504 | 3,389 | 3,471 | +4.14% | 4,401,600 | 1兆9491億 | -1.5% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 2,149,690株（0.38%）-0.14%義務消失 |
| 03/30 | （空売り報告）三菱UFJモルガン・スタンレー証券 3,421,816株（0.6%）+0.02% |
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。
