| 2026 |
| 01/20 | 1,460 | 1,461 | 1,445 | 1,457 | -0.34% | 322,100 | 4118億4479万 | +2.17% |
| 01/19 | 1,473 | 1,478 | 1,454 | 1,462 | -0.75% | 323,000 | 4132億5813万 | +2.74% |
| 01/16 | 1,470 | 1,476 | 1,456 | 1,473 | -0.27% | 384,800 | 4163億6745万 | +3.81% |
| 01/15 | 1,470 | 1,482 | 1,467 | 1,477 | +0.27% | 269,300 | 4174億9812万 | +4.46% |
| 01/14 | 1,462 | 1,473 | 1,456 | 1,473 | +0.96% | 375,500 | 4163億6745万 | +4.54% |
| 01/13 | 1,465 | 1,468 | 1,448 | 1,459 | +0.83% | 324,200 | 4124億1013万 | +3.84% |
| 01/09 | 1,451 | 1,459 | 1,442 | 1,447 | +0.42% | 253,700 | 4090億1813万 | +3.28% |
| 01/08 | 1,442 | 1,451 | 1,440 | 1,441 | +0.14% | 265,600 | 4073億2213万 | +3.15% |
| 01/07 | （IR情報）18:00 (変更)MMパワー合同会社によるジャパン・インフラファンド投資法人投資口に対する公開買付けの買付条件等の変更に関するお知らせ |
| 01/07 | 1,436 | 1,455 | 1,430 | 1,439 | -0.69% | 249,500 | 4067億5680万 | +3.23% |
| 01/06 | 1,420 | 1,449 | 1,418 | 1,449 | +2.69% | 331,200 | 4095億8346万 | +4.17% |
| 01/05 | 1,413 | 1,422 | 1,405 | 1,411 | -0.14% | 372,000 | 3988億4214万 | +1.66% |
| 2025 |
| 12/30 | 1,432 | 1,432 | 1,413 | 1,413 | -1.33% | 248,200 | 3994億748万 | +2.02% |
| 12/29 | 1,434 | 1,436 | 1,423 | 1,432 | +0.56% | 269,500 | 4047億7814万 | +3.69% |
| 12/26 | 1,425 | 1,437 | 1,418 | 1,424 | +0.07% | 274,800 | 4025億1681万 | +3.41% |
| 12/25 | 1,430 | 1,430 | 1,416 | 1,423 | 0% | 166,700 | 4022億3414万 | +3.79% |
| 12/24 | 1,424 | 1,428 | 1,414 | 1,423 | 0% | 216,500 | 4022億3414万 | +4.33% |
| 12/23 | 1,404 | 1,429 | 1,401 | 1,423 | +1.43% | 244,800 | 4022億3414万 | +4.79% |
| 12/22 | （IR情報）15:30 連結子会社による固定資産の取得および譲渡に関するお知らせ |
| 12/22 | 1,419 | 1,419 | 1,400 | 1,403 | -0.64% | 239,000 | 3965億8081万 | +3.77% |
| 12/19 | （IR情報）17:30 MMパワー合同会社によるジャパン・インフラファンド投資法人投資口に対する公開買付けの買付条件等の変更に関するお知らせ |
| 12/19 | 1,388 | 1,418 | 1,388 | 1,412 | +1.07% | 387,600 | 3991億2481万 | +4.9% |
| 12/18 | 1,380 | 1,401 | 1,378 | 1,397 | +1.6% | 233,300 | 3948億8482万 | +4.18% |
| 12/17 | 1,390 | 1,390 | 1,368 | 1,375 | -0.58% | 239,000 | 3886億6616万 | +2.92% |
| 12/16 | 1,402 | 1,409 | 1,383 | 1,383 | -1.91% | 353,900 | 3909億2749万 | +3.91% |
| 12/15 | 1,395 | 1,414 | 1,391 | 1,410 | +1.29% | 214,900 | 3985億5948万 | +6.33% |
| 12/12 | 1,377 | 1,392 | 1,374 | 1,392 | +2.28% | 276,800 | 3934億7148万 | +5.53% |
| 12/11 | 1,382 | 1,385 | 1,358 | 1,361 | -0.58% | 271,300 | 3847億883万 | +3.66% |
| 12/10 | 1,365 | 1,371 | 1,360 | 1,369 | +0.44% | 321,100 | 3869億7016万 | +4.66% |
| 12/09 | 1,360 | 1,367 | 1,355 | 1,363 | +0.22% | 232,500 | 3852億7416万 | +4.6% |
| 12/08 | 1,347 | 1,360 | 1,343 | 1,360 | +1.19% | 277,900 | 3844億2616万 | +4.78% |
| 12/05 | 1,368 | 1,370 | 1,337 | 1,344 | -1.75% | 366,600 | 3799億350万 | +3.86% |
| 12/04 | （IR情報）11:30 第32回、第33回無担保普通社債(社債間限定同順位特約付)の発行に関するお知らせ |
| 12/04 | 1,354 | 1,372 | 1,353 | 1,368 | +0.96% | 351,900 | 3866億8749万 | +6.13% |
| 12/03 | 1,355 | 1,362 | 1,346 | 1,355 | -0.37% | 323,200 | 3830億1283万 | +5.45% |
| 12/02 | 1,368 | 1,369 | 1,353 | 1,360 | -0.51% | 346,100 | 3844億2616万 | +6.08% |
| 12/01 | 1,370 | 1,375 | 1,361 | 1,367 | -0.22% | 379,600 | 3864億483万 | +6.88% |
| 11/28 | 1,354 | 1,376 | 1,352 | 1,370 | +1.18% | 358,300 | 3872億5283万 | +7.37% |
| 11/27 | 1,351 | 1,359 | 1,349 | 1,354 | +0.37% | 337,000 | 3827億3017万 | +6.36% |
| 11/26 | 1,323 | 1,350 | 1,320 | 1,349 | +2.51% | 517,700 | 3813億1683万 | +6.22% |
| 11/25 | 1,310 | 1,316 | 1,299 | 1,316 | +0.3% | 479,300 | 3719億8885万 | +3.87% |
| 11/21 | 1,278 | 1,312 | 1,278 | 1,312 | +2.74% | 433,500 | 3708億5818万 | +3.72% |
| 11/20 | 1,277 | 1,282 | 1,268 | 1,277 | +1.03% | 273,700 | 3609億6486万 | +1.03% |
| 11/19 | 1,263 | 1,272 | 1,255 | 1,264 | +0.4% | 347,100 | 3572億9020万 | 0% |
| 11/18 | 1,256 | 1,267 | 1,252 | 1,259 | -0.87% | 318,600 | 3558億7687万 | -0.32% |
| 11/17 | 1,274 | 1,278 | 1,258 | 1,270 | -0.39% | 359,100 | 3589億8620万 | +0.55% |
| 11/14 | 1,270 | 1,275 | 1,265 | 1,275 | +0.31% | 306,700 | 3603億9953万 | +0.87% |
| 11/13 | 1,278 | 1,281 | 1,265 | 1,271 | -0.31% | 265,100 | 3592億6886万 | +0.47% |
| 11/12 | 1,260 | 1,275 | 1,258 | 1,275 | +1.51% | 410,500 | 3603億9953万 | +0.79% |
| 11/11 | 1,257 | 1,259 | 1,241 | 1,256 | -0.08% | 318,000 | 3550億2887万 | -0.79% |
| 11/10 | 1,251 | 1,264 | 1,236 | 1,257 | +1.45% | 539,400 | 3553億1153万 | -0.71% |
| 11/07 | 1,260 | 1,266 | 1,236 | 1,239 | -0.4% | 665,800 | 3502億2354万 | -2.13% |
| 11/06 | （IR情報）17:30 MMパワー合同会社によるジャパン・インフラファンド投資法人(証券コード:9287)投資口に対する公開買付けの開始に関するお知らせ |
| 11/06 | （IR情報）17:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | （IR情報）17:30 通期連結業績予想の修正並びに剰余金の配当(中間配当)および配当予想の修正(増配)に関するお知らせ |
| 11/06 | 1,235 | 1,251 | 1,233 | 1,244 | +0.57% | 351,200 | 3516億3687万 | -1.82% |
| 11/05 | 1,239 | 1,245 | 1,222 | 1,237 | -0.16% | 339,500 | 3496億5821万 | -2.6% |
| 11/04 | 1,235 | 1,246 | 1,227 | 1,239 | +0.24% | 358,500 | 3502億2354万 | -2.67% |
| 10/31 | 1,253 | 1,255 | 1,231 | 1,236 | -0.88% | 347,100 | 3493億7554万 | -3.13% |
| 10/30 | 1,238 | 1,247 | 1,233 | 1,247 | +1.05% | 511,500 | 3524億8487万 | -2.58% |
| 10/29 | 1,250 | 1,250 | 1,234 | 1,234 | -1.59% | 410,600 | 3488億1021万 | -3.74% |
| 10/28 | 1,277 | 1,278 | 1,252 | 1,254 | -1.88% | 479,200 | 3544億6354万 | -2.41% |
| 10/27 | 1,291 | 1,295 | 1,277 | 1,278 | -0.39% | 392,100 | 3612億4753万 | -0.7% |
| 10/24 | 1,300 | 1,303 | 1,283 | 1,283 | -1.69% | 346,400 | 3626億6086万 | -0.39% |
| 10/23 | 1,290 | 1,306 | 1,286 | 1,305 | +1.08% | 364,500 | 3688億7952万 | +1.32% |
| 10/22 | 1,288 | 1,292 | 1,282 | 1,291 | +0.62% | 243,700 | 3649億2219万 | +0.16% |
| 10/21 | 1,279 | 1,287 | 1,278 | 1,283 | +0.08% | 247,400 | 3626億6086万 | -0.54% |
| 10/20 | 1,278 | 1,285 | 1,270 | 1,282 | +1.18% | 304,300 | 3623億7819万 | -0.77% |
| 10/17 | 1,268 | 1,270 | 1,262 | 1,267 | -0.47% | 203,400 | 3581億3820万 | -2.01% |
| 10/16 | 1,272 | 1,277 | 1,268 | 1,273 | +0.08% | 210,500 | 3598億3419万 | -1.62% |
| 10/15 | 1,269 | 1,276 | 1,259 | 1,272 | +1.35% | 218,800 | 3595億5153万 | -1.85% |
| 10/14 | 1,246 | 1,267 | 1,242 | 1,255 | -0.63% | 466,100 | 3547億4620万 | -3.24% |
| 10/10 | 1,279 | 1,286 | 1,261 | 1,263 | -2.09% | 387,100 | 3570億753万 | -2.77% |
| 10/09 | 1,291 | 1,298 | 1,286 | 1,290 | -0.23% | 351,000 | 3646億3952万 | -0.77% |
| 10/08 | （IR情報）15:30 TREホールディングス株式会社(証券コード:9247)の株式取得に関するお知らせ |
| 10/08 | （IR情報）15:30 みずほリース株式会社とTREホールディングス株式会社による資本業務提携契約の締結に関するお知らせ |
| 10/08 | 1,284 | 1,305 | 1,284 | 1,293 | +0.94% | 525,400 | 3654億8752万 | -0.54% |
| 10/07 | 1,290 | 1,294 | 1,281 | 1,281 | -0.85% | 376,400 | 3620億9553万 | -1.46% |
| 10/06 | 1,289 | 1,299 | 1,272 | 1,292 | +2.3% | 481,900 | 3652億485万 | -0.54% |
| 10/03 | 1,246 | 1,267 | 1,246 | 1,263 | +1.04% | 340,800 | 3570億753万 | -2.77% |
| 10/02 | 1,262 | 1,268 | 1,243 | 1,250 | -1.65% | 419,100 | 3533億3287万 | -3.77% |
| 10/01 | 1,294 | 1,294 | 1,262 | 1,271 | -2.46% | 486,500 | 3592億6886万 | -2.23% |
| 09/30 | 1,310 | 1,314 | 1,294 | 1,303 | -0.38% | 457,600 | 3683億1418万 | +0.15% |
| 09/29 | 1,320 | 1,320 | 1,301 | 1,308 | -2.17% | 443,300 | 3697億2752万 | +0.62% |
| 09/26 | 1,320 | 1,343 | 1,318 | 1,337 | +1.44% | 468,600 | 3779億2484万 | +3% |
| 09/25 | 1,310 | 1,318 | 1,306 | 1,318 | +1.31% | 420,700 | 3725億5418万 | +1.78% |
| 09/24 | 1,301 | 1,304 | 1,295 | 1,301 | -0.23% | 377,600 | 3677億4885万 | +0.62% |
| 09/22 | 1,303 | 1,316 | 1,299 | 1,304 | -0.08% | 542,500 | 3685億9685万 | +1.01% |
| 09/19 | 1,295 | 1,316 | 1,295 | 1,305 | +0.46% | 711,700 | 3688億7952万 | +1.24% |
| 09/18 | 1,301 | 1,307 | 1,294 | 1,299 | -0.31% | 365,000 | 3671億8352万 | +1.01% |
| 09/17 | 1,317 | 1,317 | 1,296 | 1,303 | -1.44% | 357,600 | 3683億1418万 | +1.56% |
| 09/16 | 1,310 | 1,328 | 1,307 | 1,322 | +0.38% | 511,100 | 3736億8484万 | +3.28% |
| 09/12 | 1,317 | 1,326 | 1,315 | 1,317 | -0.38% | 437,700 | 3722億7151万 | +3.29% |
| 09/11 | 1,320 | 1,335 | 1,314 | 1,322 | +0.3% | 455,300 | 3736億8484万 | +4.09% |
| 09/10 | 1,303 | 1,320 | 1,302 | 1,318 | +1.23% | 300,500 | 3725億5418万 | +4.19% |
| 09/09 | 1,307 | 1,314 | 1,297 | 1,302 | -0.38% | 304,200 | 3680億3152万 | +3.42% |
| 09/08 | 1,303 | 1,309 | 1,297 | 1,307 | +0.77% | 433,000 | 3694億4485万 | +4.23% |
| 09/05 | 1,301 | 1,304 | 1,286 | 1,297 | 0% | 305,300 | 3666億1819万 | +3.93% |
| 09/04 | 1,289 | 1,302 | 1,286 | 1,297 | +0.62% | 321,400 | 3666億1819万 | +4.34% |
| 09/03 | 1,305 | 1,309 | 1,282 | 1,289 | -0.77% | 418,800 | 3643億5686万 | +4.29% |
| 09/02 | 1,286 | 1,301 | 1,281 | 1,299 | +1.17% | 429,800 | 3671億8352万 | +5.7% |
| 09/01 | 1,281 | 1,292 | 1,275 | 1,284 | +0.39% | 320,900 | 3629億4352万 | +5.07% |
| 08/29 | 1,280 | 1,282 | 1,273 | 1,279 | -0.08% | 307,200 | 3615億3019万 | +5.18% |
| 08/28 | 1,271 | 1,282 | 1,266 | 1,280 | +0.71% | 326,800 | 3618億1286万 | +5.79% |
| 08/27 | 1,272 | 1,274 | 1,266 | 1,271 | 0% | 293,400 | 3592億6886万 | +5.56% |
| 08/26 | 1,282 | 1,284 | 1,262 | 1,271 | -0.78% | 456,200 | 3592億6886万 | +6.18% |
| 08/25 | 1,299 | 1,306 | 1,277 | 1,281 | -0.16% | 496,100 | 3620億9553万 | +7.65% |
| 08/22 | 1,277 | 1,289 | 1,271 | 1,283 | +1.1% | 323,000 | 3626億6086万 | +8.36% |
| 08/21 | 1,268 | 1,274 | 1,258 | 1,269 | +0.32% | 318,000 | 3587億353万 | +7.91% |
