| 2018 |
| 03/09 | 3,885 | 3,915 | 3,800 | 3,840 | -0.26% | 1,179,000 | 1兆781億 | +6.7% |
| 03/08 | 3,905 | 3,930 | 3,830 | 3,850 | 0% | 1,387,000 | 1兆810億 | +7.24% |
| 03/07 | 3,810 | 3,865 | 3,805 | 3,850 | +0.52% | 1,109,000 | 1兆810億 | +7.48% |
| 03/06 | 3,770 | 3,880 | 3,740 | 3,830 | +2.13% | 1,736,000 | 1兆753億 | +7.1% |
| 03/05 | 3,725 | 3,785 | 3,710 | 3,750 | +1.21% | 1,753,000 | 1兆529億 | +5.13% |
| 03/02 | 3,590 | 3,715 | 3,580 | 3,705 | +2.07% | 1,411,000 | 1兆402億 | +4.01% |
| 03/01 | 3,690 | 3,705 | 3,600 | 3,630 | -0.95% | 1,079,000 | 1兆192億 | +2.11% |
| 02/28 | 3,680 | 3,745 | 3,665 | 3,665 | -0.41% | 1,489,000 | 1兆290億 | +3.21% |
| 02/27 | 3,680 | 3,710 | 3,635 | 3,680 | +3.08% | 1,731,000 | 1兆332億 | +3.75% |
| 02/26 | 3,530 | 3,580 | 3,515 | 3,570 | +1.13% | 886,000 | 1兆23億 | +0.76% |
| 02/23 | 3,565 | 3,565 | 3,490 | 3,530 | -0.7% | 682,000 | 9911億5340万 | -0.42% |
| 02/22 | （5%ルール）キャピタル・インターナショナル・リミテッド(Cap…（0.15%）キャピタル・インターナショナル（0.26%）キャピタル・ガーディアン・トラスト・カンパニー…（0.52%）キャピタル・リサーチ・アンド・マネージメント・カ…（7.27%） |
| 02/22 | 3,600 | 3,610 | 3,540 | 3,555 | -1.25% | 878,000 | 9981億7290万 | +0.23% |
| 02/21 | 3,605 | 3,635 | 3,585 | 3,600 | +0.56% | 765,000 | 1兆108億 | +1.47% |
| 02/20 | 3,605 | 3,620 | 3,560 | 3,580 | -0.56% | 780,000 | 1兆51億 | +0.93% |
| 02/19 | 3,575 | 3,605 | 3,560 | 3,600 | +2.13% | 538,000 | 1兆108億 | +1.55% |
| 02/16 | 3,500 | 3,545 | 3,475 | 3,525 | +2.03% | 943,000 | 9897億4950万 | -0.4% |
| 02/15 | 3,470 | 3,480 | 3,445 | 3,455 | +0.29% | 720,000 | 9700億9490万 | -2.37% |
| 02/14 | 3,470 | 3,475 | 3,400 | 3,445 | -0.14% | 1,268,000 | 9672億8710万 | -2.71% |
| 02/13 | 3,440 | 3,495 | 3,415 | 3,450 | +1.17% | 1,322,000 | 9686億9100万 | -2.68% |
| 02/09 | 3,350 | 3,420 | 3,335 | 3,410 | -0.29% | 1,374,000 | 9574億5980万 | -3.94% |
| 02/08 | 3,470 | 3,490 | 3,415 | 3,420 | +0.15% | 1,407,000 | 9602億6760万 | -3.82% |
| 02/07 | 3,500 | 3,575 | 3,410 | 3,415 | +0.59% | 2,113,000 | 9588億6370万 | -4.05% |
| 02/06 | 3,500 | 3,510 | 3,325 | 3,395 | -5.69% | 2,295,000 | 9532億4810万 | -4.8% |
| 02/05 | 3,580 | 3,630 | 3,565 | 3,600 | -0.55% | 1,744,000 | 1兆108億 | +0.87% |
| 02/02 | 3,625 | 3,625 | 3,590 | 3,620 | -0.14% | 1,373,000 | 1兆164億 | +1.57% |
| 02/01 | 3,610 | 3,630 | 3,540 | 3,625 | -0.55% | 2,353,000 | 1兆178億 | +1.88% |
| 01/31 | 3,695 | 3,710 | 3,640 | 3,645 | -1.35% | 1,297,000 | 1兆234億 | +2.65% |
| 01/30 | 3,655 | 3,735 | 3,640 | 3,695 | +2.5% | 2,031,000 | 1兆374億 | +4.26% |
| 01/29 | 3,650 | 3,650 | 3,600 | 3,605 | -0.41% | 1,381,000 | 1兆122億 | +1.89% |
| 01/26 | 3,565 | 3,645 | 3,560 | 3,620 | +2.26% | 1,570,000 | 1兆164億 | +2.38% |
| 01/25 | 3,555 | 3,555 | 3,530 | 3,540 | +0.14% | 856,000 | 9939億6120万 | +0.14% |
| 01/24 | 3,590 | 3,590 | 3,520 | 3,535 | -0.84% | 1,416,000 | 9925億5730万 | 0% |
| 01/23 | 3,590 | 3,595 | 3,555 | 3,565 | -0.28% | 1,388,000 | 1兆9億 | +0.88% |
| 01/22 | 3,645 | 3,655 | 3,560 | 3,575 | -1.52% | 1,179,000 | 1兆37億 | +1.16% |
| 01/19 | （5%ルール）キャピタル・インターナショナル・リミテッド(Cap…（0.3%）キャピタル・インターナショナル（0.57%）キャピタル・ガーディアン・トラスト・カンパニー…（1.22%）キャピタル・リサーチ・アンド・マネージメント・カ…（7.37%） |
| 01/19 | 3,610 | 3,695 | 3,600 | 3,630 | +1.4% | 2,109,000 | 1兆192億 | +2.72% |
| 01/18 | 3,580 | 3,630 | 3,580 | 3,580 | +0.56% | 1,406,000 | 1兆51億 | +1.27% |
| 01/17 | 3,505 | 3,560 | 3,485 | 3,560 | -0.42% | 1,171,000 | 9995億7680万 | +0.62% |
| 01/16 | 3,545 | 3,575 | 3,520 | 3,575 | +0.7% | 892,000 | 1兆37億 | +1.05% |
| 01/15 | 3,440 | 3,555 | 3,435 | 3,550 | +3.05% | 1,625,000 | 9967億6900万 | +0.45% |
| 01/12 | 3,520 | 3,530 | 3,425 | 3,445 | -2.41% | 2,489,000 | 9672億8710万 | -2.57% |
| 01/11 | 3,590 | 3,625 | 3,510 | 3,530 | +1.15% | 2,711,000 | 9911億5340万 | -0.23% |
| 01/11 | （空売り報告）Deutsche Bank Aktiengesellschaft, London 128,719株（0.45%）-0.05%義務消失 |
| 01/10 | （IR情報）15:00 平成30年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/10 | 3,560 | 3,560 | 3,420 | 3,490 | -1.97% | 2,204,000 | 9799億2220万 | -1.33% |
| 01/10 | （空売り報告）Deutsche Bank Aktiengesellschaft, London 142,019株（0.5%）再IN |
| 01/09 | 3,565 | 3,565 | 3,500 | 3,560 | +0.14% | 1,606,000 | 9995億7680万 | +0.62% |
| 01/05 | 3,575 | 3,575 | 3,540 | 3,555 | -0.28% | 879,000 | 9981億7290万 | +0.48% |
| 01/04 | 3,565 | 3,570 | 3,520 | 3,565 | +1.57% | 1,191,000 | 1兆9億 | +0.65% |
| 2017 |
| 12/29 | 3,565 | 3,575 | 3,505 | 3,510 | -1.68% | 849,000 | 9855億3780万 | -0.88% |
| 12/28 | 3,500 | 3,580 | 3,485 | 3,570 | +2.59% | 1,220,000 | 1兆23億 | +0.85% |
| 12/27 | 3,480 | 3,485 | 3,460 | 3,480 | +0.29% | 619,000 | 9771億1440万 | -1.53% |
| 12/26 | 3,480 | 3,485 | 3,460 | 3,470 | +0.14% | 423,000 | 9743億660万 | -1.81% |
| 12/25 | 3,500 | 3,500 | 3,455 | 3,465 | +0.14% | 622,000 | 9729億270万 | -1.87% |
| 12/22 | 3,450 | 3,485 | 3,430 | 3,460 | -0.14% | 1,316,000 | 9714億9880万 | -1.9% |
| 12/21 | 3,535 | 3,535 | 3,455 | 3,465 | -2.26% | 1,334,000 | 9729億270万 | -1.59% |
| 12/20 | （5%ルール）キャピタル・インターナショナル・インク(Capital…（0.07%）キャピタル・インターナショナル・リミテッド(Cap…（0.44%）キャピタル・インターナショナル（0.9%）キャピタル・ガーディアン・トラスト・カンパニー…（1.25%）キャピタル・リサーチ・アンド・マネージメント・カ…（8.02%） |
| 12/20 | （IR情報）15:45 子会社(株式会社アール・ケイ・トラック)の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 12/20 | （IR情報）15:45 スウェーデン王国における現地法人設立に関するお知らせ |
| 12/20 | 3,560 | 3,570 | 3,525 | 3,545 | -0.7% | 748,000 | 9953億6510万 | +0.88% |
| 12/19 | 3,570 | 3,575 | 3,545 | 3,570 | -0.14% | 499,000 | 1兆23億 | +1.83% |
| 12/18 | 3,580 | 3,590 | 3,545 | 3,575 | +0.56% | 855,000 | 1兆37億 | +2.2% |
| 12/15 | 3,525 | 3,585 | 3,515 | 3,555 | +1.28% | 1,555,000 | 9981億7290万 | +1.83% |
| 12/14 | 3,560 | 3,560 | 3,505 | 3,510 | -1.13% | 1,031,000 | 9855億3780万 | +0.72% |
| 12/13 | 3,565 | 3,575 | 3,540 | 3,550 | -1.25% | 961,000 | 9967億6900万 | +1.98% |
| 12/12 | 3,660 | 3,690 | 3,585 | 3,595 | -1.64% | 1,319,000 | 1兆94億 | +3.42% |
| 12/11 | 3,660 | 3,665 | 3,595 | 3,655 | +0.41% | 635,000 | 1兆262億 | +5.39% |
| 12/08 | 3,570 | 3,640 | 3,570 | 3,640 | +1.96% | 1,443,000 | 1兆220億 | +5.29% |
| 12/07 | 3,545 | 3,585 | 3,535 | 3,570 | +2.59% | 1,234,000 | 1兆23億 | +3.57% |
| 12/06 | 3,560 | 3,565 | 3,480 | 3,480 | -3.06% | 1,436,000 | 9771億1440万 | +1.22% |
| 12/05 | （5%ルール）Franklin Templeton Invesetment Management Limited（0.12%）Franklin Templeton Investments Corp.（1.06%）Templeton Global Advisors Limited（2.78%）Templeton Investment Counsel, LLC（3.45%） |
| 12/05 | 3,495 | 3,595 | 3,460 | 3,590 | +2.72% | 1,299,000 | 1兆80億 | +4.63% |
| 12/04 | 3,530 | 3,535 | 3,490 | 3,495 | -0.29% | 753,000 | 9813億2610万 | +2.19% |
| 12/01 | 3,560 | 3,565 | 3,460 | 3,505 | 0% | 1,182,000 | 9841億3390万 | +2.79% |
| 11/30 | 3,475 | 3,505 | 3,400 | 3,505 | -1.68% | 2,533,000 | 9841億3390万 | +3.09% |
| 11/29 | 3,570 | 3,570 | 3,525 | 3,565 | -2.6% | 2,561,000 | 1兆9億 | +5.1% |
| 11/28 | 3,545 | 3,660 | 3,545 | 3,660 | +3.54% | 2,009,000 | 1兆276億 | +8.22% |
| 11/27 | 3,530 | 3,545 | 3,500 | 3,535 | +1.29% | 885,000 | 9925億5730万 | +5.02% |
| 11/24 | 3,420 | 3,500 | 3,415 | 3,490 | +1.75% | 751,000 | 9799億2220万 | +4.02% |
| 11/22 | 3,490 | 3,500 | 3,430 | 3,430 | -0.87% | 774,000 | 9630億7540万 | +2.54% |
| 11/21 | 3,430 | 3,475 | 3,410 | 3,460 | +1.47% | 971,000 | 9714億9880万 | +3.65% |
| 11/20 | 3,370 | 3,415 | 3,345 | 3,410 | +1.19% | 863,000 | 9574億5980万 | +2.4% |
| 11/17 | 3,370 | 3,405 | 3,355 | 3,370 | +1.81% | 1,286,000 | 9462億2860万 | +1.29% |
| 11/16 | 3,245 | 3,325 | 3,235 | 3,310 | +1.22% | 993,000 | 9293億8180万 | -0.42% |
| 11/15 | 3,370 | 3,370 | 3,265 | 3,270 | -2.39% | 1,051,000 | 9181億5060万 | -1.59% |
| 11/14 | 3,405 | 3,405 | 3,340 | 3,350 | -0.89% | 820,000 | 9406億1300万 | +0.81% |
| 11/13 | 3,400 | 3,415 | 3,370 | 3,380 | -0.15% | 827,000 | 9490億3640万 | +1.87% |
| 11/10 | 3,400 | 3,435 | 3,385 | 3,385 | -1.02% | 843,000 | 9504億4030万 | +2.17% |
| 11/09 | 3,415 | 3,475 | 3,400 | 3,420 | +0.44% | 1,244,000 | 9602億6760万 | +3.42% |
| 11/08 | 3,445 | 3,475 | 3,400 | 3,405 | -0.29% | 1,110,000 | 9560億5590万 | +3.06% |
| 11/07 | 3,400 | 3,435 | 3,390 | 3,415 | +0.59% | 1,190,000 | 9588億6370万 | +3.45% |
| 11/06 | 3,375 | 3,410 | 3,370 | 3,395 | 0% | 801,000 | 9532億4810万 | +2.97% |
| 11/02 | 3,395 | 3,410 | 3,360 | 3,395 | +0.15% | 965,000 | 9532億4810万 | +3.07% |
| 11/01 | 3,370 | 3,400 | 3,340 | 3,390 | +1.5% | 1,154,000 | 9518億4420万 | +2.98% |
| 10/31 | 3,315 | 3,350 | 3,290 | 3,340 | +1.06% | 1,063,000 | 9378億520万 | +1.49% |
| 10/30 | 3,320 | 3,320 | 3,285 | 3,305 | -0.15% | 936,000 | 9279億7790万 | +0.36% |
| 10/27 | （5%ルール）GICプライベート・リミテッド(GIC Private Limited)（5.97%） |
| 10/27 | 3,305 | 3,315 | 3,290 | 3,310 | +1.53% | 974,000 | 9293億8180万 | +0.49% |
| 10/26 | 3,275 | 3,290 | 3,250 | 3,260 | +0.15% | 776,000 | 9153億4280万 | -1.06% |
| 10/25 | 3,290 | 3,300 | 3,250 | 3,255 | -1.21% | 1,052,000 | 9139億3890万 | -1.3% |
| 10/24 | 3,310 | 3,315 | 3,290 | 3,295 | -0.45% | 715,000 | 9251億7010万 | -0.24% |
| 10/23 | 3,310 | 3,340 | 3,290 | 3,310 | +1.22% | 1,087,000 | 9293億8180万 | +0.15% |
| 10/20 | 3,250 | 3,290 | 3,235 | 3,270 | +0.62% | 1,237,000 | 9181億5060万 | -1.12% |
| 10/19 | 3,240 | 3,255 | 3,230 | 3,250 | -0.15% | 1,008,000 | 9125億3500万 | -1.87% |
| 10/18 | 3,255 | 3,285 | 3,235 | 3,255 | 0% | 1,394,000 | 9139億3890万 | -1.87% |
| 10/17 | 3,280 | 3,280 | 3,250 | 3,255 | 0% | 1,522,000 | 9139億3890万 | -1.93% |
| 10/16 | 3,320 | 3,325 | 3,255 | 3,255 | -1.96% | 1,966,000 | 9139億3890万 | -1.87% |
| 10/13 | 3,305 | 3,320 | 3,280 | 3,320 | +0.45% | 860,000 | 9321億8960万 | +0.21% |
| 10/12 | 3,325 | 3,335 | 3,290 | 3,305 | +0.3% | 1,105,000 | 9279億7790万 | +0.06% |
