| 2026 |
| 07/29 | 4,163 | 4,171 | 4,104 | 4,129 | -0.22% | 906,300 | 1兆2224億 | +0.63% |
| 07/28 | 4,234 | 4,254 | 4,129 | 4,138 | -3.18% | 951,600 | 1兆2251億 | +1.17% |
| 07/27 | 4,163 | 4,292 | 4,163 | 4,274 | +2.64% | 995,600 | 1兆2654億 | +4.78% |
| 07/24 | 4,066 | 4,208 | 4,064 | 4,164 | +2.49% | 1,092,700 | 1兆2328億 | +2.51% |
| 07/24 | （空売り報告）Barclays Capital Securities Ltd 1,808,596株（0.61%）再IN |
| 07/23 | 4,073 | 4,123 | 4,063 | 4,063 | +0.12% | 717,500 | 1兆2029億 | +0.37% |
| 07/23 | （空売り報告）Barclays Capital Securities Ltd 1,083,596株（0.36%）-0.23%義務消失 |
| 07/22 | 4,080 | 4,113 | 4,056 | 4,058 | -1.34% | 905,500 | 1兆2014億 | +0.5% |
| 07/21 | 4,192 | 4,194 | 4,084 | 4,113 | -1.6% | 1,253,500 | 1兆2177億 | +2.16% |
| 07/17 | 4,185 | 4,197 | 4,107 | 4,180 | -0.55% | 815,400 | 1兆2375億 | +4.19% |
| 07/16 | 4,191 | 4,242 | 4,177 | 4,203 | -1.36% | 773,100 | 1兆2443億 | +5.26% |
| 07/15 | 4,240 | 4,355 | 4,221 | 4,261 | +1.07% | 1,145,900 | 1兆2615億 | +7.17% |
| 07/14 | 4,205 | 4,284 | 4,148 | 4,216 | +1.1% | 1,471,700 | 1兆2482億 | +6.55% |
| 07/13 | 4,175 | 4,185 | 4,113 | 4,170 | +0.72% | 1,054,100 | 1兆2346億 | +5.81% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 1,749,096株（0.59%）-0.02% |
| 07/10 | 4,069 | 4,194 | 4,041 | 4,140 | +3.5% | 1,229,300 | 1兆2257億 | +5.45% |
| 07/09 | 3,999 | 4,009 | 3,971 | 4,000 | +0.4% | 550,800 | 1兆1842億 | +2.15% |
| 07/08 | 3,998 | 4,031 | 3,982 | 3,984 | -2.06% | 620,400 | 1兆1795億 | +1.68% |
| 07/07 | 4,062 | 4,099 | 4,048 | 4,068 | -0.8% | 803,000 | 1兆2044億 | +3.75% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 1,824,196株（0.61%）+0.02% |
| 07/06 | （5%ルール）三菱UFJアセットマネジメント（0.8%）三菱UFJモルガン・スタンレー証券（1.59%）三菱UFJ信託銀行（3.09%）三菱UFJ銀行（2.59%） |
| 07/06 | 4,158 | 4,159 | 4,046 | 4,101 | -1.01% | 852,200 | 1兆2141億 | +4.75% |
| 07/03 | 4,149 | 4,158 | 4,092 | 4,143 | +0.19% | 960,300 | 1兆2266億 | +6.01% |
| 07/02 | 4,036 | 4,165 | 4,011 | 4,135 | +1.52% | 1,243,100 | 1兆2242億 | +6.19% |
| 07/01 | 4,127 | 4,147 | 4,003 | 4,073 | -1.04% | 1,152,200 | 1兆2058億 | +5% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 1,747,796株（0.59%）-0.02% |
| 06/30 | 4,100 | 4,155 | 4,038 | 4,116 | +1.28% | 1,585,800 | 1兆2186億 | +6.44% |
| 06/30 | （空売り報告）Barclays Capital Securities Ltd 1,809,296株（0.61%）+0.02% |
| 06/29 | 4,048 | 4,092 | 3,998 | 4,064 | +0.4% | 1,515,500 | 1兆2032億 | +5.39% |
| 06/26 | 3,919 | 4,048 | 3,895 | 4,048 | +3.29% | 1,663,600 | 1兆1984億 | +5.2% |
| 06/25 | 3,877 | 3,939 | 3,834 | 3,919 | +2.83% | 1,255,000 | 1兆1602億 | +2.19% |
| 06/24 | 3,795 | 3,864 | 3,781 | 3,811 | +0.03% | 1,227,100 | 1兆1283億 | -0.39% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 1,759,396株（0.59%）新規 |
| 06/23 | 3,848 | 3,861 | 3,795 | 3,810 | -1.58% | 1,136,100 | 1兆1280億 | -0.18% |
| 06/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.5%）野村アセットマネジメント（4.48%）野村證券（0.04%） |
| 06/22 | 3,828 | 3,922 | 3,820 | 3,871 | +1.12% | 880,600 | 1兆1460億 | +1.63% |
| 06/19 | 3,868 | 3,876 | 3,786 | 3,828 | -0.16% | 1,570,900 | 1兆1333億 | +0.79% |
| 06/18 | 3,830 | 3,870 | 3,812 | 3,834 | +0.68% | 1,020,800 | 1兆1351億 | +1.29% |
| 06/17 | 3,772 | 3,825 | 3,726 | 3,808 | +1.12% | 1,017,200 | 1兆1274億 | +0.98% |
| 06/16 | 3,741 | 3,770 | 3,678 | 3,766 | +0.21% | 1,299,900 | 1兆1150億 | +0.19% |
| 06/15 | （5%ルール）三菱UFJアセットマネジメント（0.8%）三菱UFJモルガン・スタンレー証券（1.6%）三菱UFJ信託銀行（3.1%）三菱UFJ銀行（2.59%） |
| 06/15 | 3,780 | 3,788 | 3,727 | 3,758 | +1.29% | 973,900 | 1兆1126億 | +0.08% |
| 06/12 | 3,836 | 3,895 | 3,701 | 3,710 | -1.49% | 1,741,200 | 1兆984億 | -1.25% |
| 06/11 | 3,720 | 3,795 | 3,720 | 3,766 | -0.42% | 1,801,300 | 1兆1150億 | +0.08% |
| 06/10 | 3,785 | 3,808 | 3,727 | 3,782 | -0.87% | 1,554,400 | 1兆1197億 | +0.42% |
| 06/09 | 3,820 | 3,850 | 3,758 | 3,815 | +0.55% | 2,158,700 | 1兆1295億 | +1.46% |
| 06/08 | 3,746 | 3,912 | 3,746 | 3,794 | -2.37% | 2,462,000 | 1兆1232億 | +1.09% |
| 06/05 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.13%）ブラックロック・アセット・マネジメント・アイルラ…（0.3%）ブラックロック・アセット・マネジメント・カナダ・…（0.05%）ブラックロック・インスティテューショナル・トラス…（0.78%）ブラックロック・インベストメント・マネジメント(…（0%）ブラックロック・インベストメント・マネジメント(…（0.07%）ブラックロック・ジャパン（1.47%）ブラックロック・ファンド・アドバイザーズ(Black…（1.11%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.79%）ブラックロック・フィナンシャル・マネジメント・イ…（0.03%） |
| 06/05 | 4,040 | 4,107 | 3,862 | 3,886 | -4.21% | 2,942,400 | 1兆1505億 | +3.71% |
| 06/04 | 4,021 | 4,239 | 4,009 | 4,057 | +0.12% | 3,428,200 | 1兆2011億 | +8.59% |
| 06/03 | 3,934 | 4,077 | 3,909 | 4,052 | +3.37% | 2,341,400 | 1兆1996億 | +8.98% |
| 06/02 | 3,856 | 3,941 | 3,820 | 3,920 | -0.61% | 2,501,800 | 1兆1605億 | +5.97% |
| 06/01 | 3,825 | 4,059 | 3,806 | 3,944 | +4.48% | 4,408,000 | 1兆1677億 | +6.91% |
| 05/29 | 3,779 | 3,865 | 3,758 | 3,775 | +0.51% | 20,006,300 | 1兆1176億 | +2.58% |
| 05/28 | 3,772 | 3,835 | 3,724 | 3,756 | -0.95% | 2,974,100 | 1兆1120億 | +2.09% |
| 05/28 | （空売り報告）Citigroup Global Markets Limited 1,269,133株（0.42%）-0.13%義務消失 |
| 05/27 | 3,810 | 3,824 | 3,763 | 3,792 | -0.86% | 2,672,500 | 1兆1226億 | +3.02% |
| 05/27 | （空売り報告）Citigroup Global Markets Limited 1,642,077株（0.55%）新規 |
| 05/26 | 3,910 | 3,942 | 3,812 | 3,825 | -1.32% | 3,173,100 | 1兆1324億 | +3.88% |
| 05/25 | 3,697 | 3,876 | 3,645 | 3,876 | +4.19% | 3,075,700 | 1兆1475億 | +5.21% |
| 05/22 | 3,706 | 3,808 | 3,684 | 3,720 | +0.54% | 1,934,000 | 1兆1013億 | +1.03% |
| 05/21 | 3,606 | 3,721 | 3,580 | 3,700 | +3.35% | 1,941,200 | 1兆954億 | +0.38% |
| 05/20 | 3,617 | 3,644 | 3,542 | 3,580 | -1.1% | 1,729,500 | 1兆599億 | -2.95% |
| 05/19 | 3,614 | 3,655 | 3,563 | 3,620 | +0.95% | 2,232,000 | 1兆717億 | -2.19% |
| 05/18 | 3,501 | 3,620 | 3,497 | 3,586 | +2.28% | 2,584,100 | 1兆617億 | -3.34% |
| 05/15 | 3,472 | 3,513 | 3,432 | 3,506 | +0.46% | 2,007,800 | 1兆380億 | -5.75% |
| 05/14 | 3,513 | 3,525 | 3,456 | 3,490 | -0.23% | 2,908,400 | 1兆332億 | -6.51% |
| 05/13 | 3,388 | 3,614 | 3,388 | 3,498 | -4.74% | 5,198,000 | 1兆356億 | -6.62% |
| 05/12 | （IR情報）15:30 取締役等に対する株式報酬制度の継続に関するお知らせ |
| 05/12 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 3,795 | 3,819 | 3,672 | 3,672 | -3.75% | 2,877,400 | 1兆871億 | -2.24% |
| 05/11 | 3,880 | 3,895 | 3,804 | 3,815 | -0.55% | 1,634,800 | 1兆1295億 | +1.38% |
| 05/08 | 3,786 | 3,864 | 3,771 | 3,836 | -0.16% | 1,776,100 | 1兆1357億 | +2.08% |
| 05/07 | 3,790 | 3,848 | 3,726 | 3,842 | +5.17% | 2,925,000 | 1兆1375億 | +2.34% |
| 05/01 | 3,604 | 3,666 | 3,595 | 3,653 | +0.58% | 1,071,700 | 1兆815億 | -2.72% |
| 04/30 | 3,685 | 3,685 | 3,606 | 3,632 | -0.33% | 1,366,100 | 1兆753億 | -3.48% |
| 04/28 | 3,653 | 3,654 | 3,602 | 3,644 | +0.83% | 1,549,000 | 1兆788億 | -3.39% |
| 04/27 | 3,621 | 3,658 | 3,601 | 3,614 | +0.56% | 1,154,200 | 1兆699億 | -4.34% |
| 04/24 | 3,630 | 3,630 | 3,581 | 3,594 | +0.31% | 1,466,100 | 1兆640億 | -4.95% |
| 04/23 | 3,635 | 3,649 | 3,542 | 3,583 | -2.56% | 1,340,900 | 1兆608億 | -5.44% |
| 04/22 | 3,721 | 3,736 | 3,656 | 3,677 | -1.18% | 1,546,700 | 1兆886億 | -3.26% |
| 04/21 | 3,776 | 3,788 | 3,717 | 3,721 | -0.43% | 1,707,700 | 1兆1016億 | -2.31% |
| 04/20 | 3,837 | 3,851 | 3,736 | 3,737 | -1.86% | 1,498,600 | 1兆1064億 | -2.07% |
| 04/17 | 3,821 | 3,846 | 3,808 | 3,808 | -0.34% | 1,632,400 | 1兆1274億 | -0.34% |
| 04/16 | 3,895 | 3,924 | 3,820 | 3,821 | -1.42% | 1,331,100 | 1兆1312億 | -0.08% |
| 04/15 | 3,828 | 3,918 | 3,828 | 3,876 | +1.52% | 1,457,400 | 1兆1475億 | +1.28% |
| 04/14 | 3,852 | 3,882 | 3,815 | 3,818 | 0% | 868,600 | 1兆1303億 | -0.26% |
| 04/13 | 3,770 | 3,836 | 3,765 | 3,818 | +0.63% | 1,023,000 | 1兆1303億 | -0.31% |
| 04/10 | 3,799 | 3,835 | 3,768 | 3,794 | -1.74% | 1,674,800 | 1兆1232億 | -1.09% |
| 04/09 | 3,852 | 3,888 | 3,844 | 3,861 | +0.29% | 1,243,900 | 1兆1431億 | +0.47% |
| 04/08 | 3,912 | 3,912 | 3,827 | 3,850 | +0.21% | 1,333,300 | 1兆1398億 | +0.18% |
| 04/07 | 3,839 | 3,868 | 3,828 | 3,842 | +0.55% | 704,400 | 1兆1375億 | -0.18% |
| 04/06 | 3,840 | 3,870 | 3,821 | 3,821 | -0.31% | 421,700 | 1兆1312億 | -1.09% |
| 04/03 | 3,785 | 3,833 | 3,769 | 3,833 | +2.38% | 629,000 | 1兆1348億 | -1.34% |
| 04/02 | 3,854 | 3,881 | 3,744 | 3,744 | -2.42% | 944,700 | 1兆1084億 | -4.15% |
| 04/01 | 3,801 | 3,840 | 3,766 | 3,837 | +4.01% | 940,200 | 1兆1360億 | -2.34% |
| 03/31 | 3,734 | 3,743 | 3,653 | 3,689 | -1.68% | 1,267,400 | 1兆922億 | -6.47% |
| 03/30 | 3,675 | 3,752 | 3,646 | 3,752 | -2.67% | 943,400 | 1兆1108億 | -5.35% |
| 03/27 | 3,826 | 3,867 | 3,809 | 3,855 | +0.23% | 772,200 | 1兆1413億 | -3.19% |
| 03/26 | 3,879 | 3,889 | 3,820 | 3,846 | -0.21% | 734,200 | 1兆1386億 | -3.68% |
| 03/25 | 3,905 | 3,905 | 3,854 | 3,854 | +1.42% | 1,113,800 | 1兆1410億 | -3.75% |
| 03/24 | 3,754 | 3,800 | 3,730 | 3,800 | +2.93% | 945,400 | 1兆1250億 | -5.4% |
| 03/23 | 3,731 | 3,777 | 3,686 | 3,692 | -2.79% | 1,081,700 | 1兆930億 | -8.41% |
| 03/19 | 3,819 | 3,890 | 3,784 | 3,798 | -2.21% | 1,409,200 | 1兆1244億 | -6.31% |
| 03/18 | 3,885 | 3,897 | 3,870 | 3,884 | +0.44% | 782,800 | 1兆1499億 | -4.62% |
| 03/17 | 3,922 | 3,928 | 3,837 | 3,867 | -1% | 965,800 | 1兆1449億 | -5.38% |
| 03/16 | 3,843 | 3,929 | 3,835 | 3,906 | +0.98% | 979,700 | 1兆1564億 | -4.75% |
| 03/13 | 3,841 | 3,896 | 3,831 | 3,868 | -0.46% | 1,300,600 | 1兆1451億 | -6.03% |
| 03/12 | 3,862 | 3,899 | 3,833 | 3,886 | +0.21% | 1,465,800 | 1兆1505億 | -5.98% |
| 03/11 | 3,966 | 4,003 | 3,878 | 3,878 | -0.92% | 1,056,900 | 1兆1481億 | -6.53% |
| 03/10 | 3,907 | 3,957 | 3,874 | 3,914 | +1.19% | 1,188,000 | 1兆1588億 | -5.94% |
| 03/09 | 3,780 | 3,872 | 3,773 | 3,868 | -2.35% | 1,212,200 | 1兆1451億 | -7.26% |
| 03/06 | 3,910 | 3,993 | 3,908 | 3,961 | -0.48% | 1,538,900 | 1兆1727億 | -5.31% |
| 03/05 | 3,949 | 3,999 | 3,923 | 3,980 | +3.3% | 1,396,900 | 1兆1783億 | -5.08% |
| 03/04 | 3,885 | 3,928 | 3,820 | 3,853 | -3.48% | 1,287,800 | 1兆1407億 | -8.41% |
| 02/26 | （IR情報）17:00 国際財務報告基準(IFRS)の任意適用に関するお知らせ |
| 02/26 | （IR情報）17:00 役員等の異動に関するお知らせ |
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。
