| 2026 |
| 03/06 | 1,284 | 1,310 | 1,280 | 1,305 | +0.85% | 1,658,700 | 6749億8978万 | +1.32% |
| 03/05 | 1,313 | 1,331 | 1,294 | 1,294 | +0.7% | 2,450,400 | 6693億22万 | +0.7% |
| 03/04 | 1,300 | 1,300 | 1,275 | 1,285 | -1.15% | 3,029,700 | 6646億4511万 | +0.16% |
| 03/03 | 1,333 | 1,340 | 1,300 | 1,300 | -4.2% | 3,088,500 | 6724億362万 | +1.4% |
| 03/02 | 1,337 | 1,366 | 1,325 | 1,357 | +0.07% | 2,614,300 | 7018億8593万 | +5.93% |
| 02/27 | 1,358 | 1,367 | 1,348 | 1,356 | +1.04% | 1,752,100 | 7013億6870万 | +6.19% |
| 02/26 | 1,330 | 1,366 | 1,327 | 1,342 | +2.05% | 2,048,000 | 6941億2743万 | +5.42% |
| 02/25 | 1,336 | 1,336 | 1,293 | 1,315 | -0.83% | 2,325,600 | 6801億6212万 | +3.46% |
| 02/24 | 1,339 | 1,356 | 1,326 | 1,326 | -0.38% | 2,046,900 | 6858億5169万 | +4.41% |
| 02/20 | 1,331 | 1,343 | 1,317 | 1,331 | -0.67% | 1,871,600 | 6884億3786万 | +4.97% |
| 02/19 | 1,358 | 1,364 | 1,331 | 1,340 | -1.76% | 2,013,100 | 6930億9296万 | +5.85% |
| 02/18 | 1,370 | 1,419 | 1,361 | 1,364 | +4.36% | 5,707,700 | 7055億656万 | +7.91% |
| 02/17 | 1,295 | 1,312 | 1,290 | 1,307 | +1.63% | 1,609,200 | 6760億2425万 | +3.65% |
| 02/16 | 1,305 | 1,305 | 1,273 | 1,286 | -0.92% | 2,049,300 | 6651億6235万 | +1.98% |
| 02/13 | 1,304 | 1,317 | 1,295 | 1,298 | -1.07% | 2,185,500 | 6713億6915万 | +3.02% |
| 02/12 | 1,292 | 1,312 | 1,286 | 1,312 | +1.39% | 1,685,300 | 6786億1042万 | +4.04% |
| 02/10 | 1,280 | 1,302 | 1,276 | 1,294 | +0.7% | 1,959,200 | 6693億22万 | +2.7% |
| 02/09 | 1,270 | 1,302 | 1,262 | 1,285 | +3.13% | 2,941,400 | 6646億4511万 | +2.07% |
| 02/06 | 1,257 | 1,261 | 1,238 | 1,246 | -0.95% | 1,740,500 | 6444億7300万 | -1.03% |
| 02/05 | 1,206 | 1,258 | 1,205 | 1,258 | +5.45% | 3,595,100 | 6506億7981万 | -0.24% |
| 02/04 | 1,185 | 1,200 | 1,181 | 1,193 | 0% | 1,537,100 | 6170億5963万 | -5.54% |
| 02/03 | 1,181 | 1,198 | 1,176 | 1,193 | +1.19% | 2,609,100 | 6170億5963万 | -5.91% |
| 02/02 | 1,229 | 1,231 | 1,178 | 1,179 | -3.44% | 4,325,200 | 6098億1836万 | -7.31% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,225 | 1,229 | 1,219 | 1,221 | +0.16% | 1,287,700 | 6315億4217万 | -4.24% |
| 01/29 | 1,221 | 1,222 | 1,204 | 1,219 | -0.41% | 1,840,700 | 6305億770万 | -4.47% |
| 01/28 | 1,235 | 1,238 | 1,221 | 1,224 | -1.61% | 2,098,800 | 6330億9387万 | -4.3% |
| 01/27 | 1,257 | 1,268 | 1,244 | 1,244 | -1.66% | 1,531,800 | 6434億3854万 | -2.96% |
| 01/26 | 1,262 | 1,270 | 1,253 | 1,265 | -0.16% | 1,551,100 | 6543億44万 | -1.25% |
| 01/23 | 1,284 | 1,301 | 1,266 | 1,267 | +0.24% | 1,664,800 | 6553億3491万 | -1.02% |
| 01/22 | 1,264 | 1,281 | 1,261 | 1,264 | +0.4% | 1,469,600 | 6537億8321万 | -1.17% |
| 01/21 | 1,273 | 1,278 | 1,250 | 1,259 | -1.79% | 2,742,700 | 6511億9704万 | -1.49% |
| 01/20 | 1,280 | 1,299 | 1,278 | 1,282 | -0.08% | 1,559,700 | 6630億9341万 | +0.39% |
| 01/19 | 1,284 | 1,294 | 1,282 | 1,283 | -0.08% | 1,255,200 | 6636億1065万 | +0.63% |
| 01/16 | 1,280 | 1,285 | 1,275 | 1,284 | +0.08% | 805,700 | 6641億2788万 | +0.86% |
| 01/15 | 1,285 | 1,292 | 1,278 | 1,283 | +0.31% | 1,327,100 | 6636億1065万 | +0.94% |
| 01/14 | 1,302 | 1,303 | 1,279 | 1,279 | -2.29% | 1,746,300 | 6615億4171万 | +0.79% |
| 01/13 | 1,312 | 1,320 | 1,304 | 1,309 | +1% | 1,761,700 | 6770億5872万 | +3.23% |
| 01/09 | 1,292 | 1,297 | 1,283 | 1,296 | +1.73% | 1,586,800 | 6703億3468万 | +2.45% |
| 01/08 | 1,297 | 1,305 | 1,273 | 1,274 | -2.6% | 1,596,100 | 6589億5554万 | +0.87% |
| 01/07 | 1,283 | 1,310 | 1,278 | 1,308 | +1.32% | 1,210,400 | 6765億4148万 | +3.73% |
| 01/06 | 1,281 | 1,293 | 1,280 | 1,291 | +1.1% | 1,168,700 | 6677億4851万 | +2.46% |
| 01/05 | 1,291 | 1,299 | 1,274 | 1,277 | -0.93% | 1,418,600 | 6605億724万 | +1.43% |
| 2025 |
| 12/30 | 1,295 | 1,306 | 1,289 | 1,289 | -0.46% | 945,700 | 6667億1405万 | +2.3% |
| 12/29 | 1,301 | 1,301 | 1,289 | 1,295 | -0.38% | 1,041,300 | 6698億1745万 | +2.86% |
| 12/26 | 1,323 | 1,331 | 1,296 | 1,300 | -1.74% | 1,196,800 | 6724億362万 | +3.42% |
| 12/25 | 1,297 | 1,328 | 1,292 | 1,323 | +3.36% | 1,695,400 | 6842億9999万 | +5.5% |
| 12/24 | 1,263 | 1,280 | 1,260 | 1,280 | +1.35% | 1,096,300 | 6620億5895万 | +2.4% |
| 12/24 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,093,972株（0.21%）-0.29%義務消失 |
| 12/23 | 1,252 | 1,266 | 1,251 | 1,263 | +0.88% | 847,400 | 6532億6597万 | +1.2% |
| 12/22 | 1,268 | 1,272 | 1,249 | 1,252 | -2.11% | 1,940,500 | 6475億7641万 | +0.4% |
| 12/19 | 1,272 | 1,284 | 1,269 | 1,279 | -1.01% | 2,458,700 | 6615億4171万 | +2.65% |
| 12/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,595,012株（0.5%）再IN |
| 12/18 | 1,245 | 1,294 | 1,245 | 1,292 | +4.62% | 2,598,500 | 6682億6575万 | +3.69% |
| 12/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,573,112株（0.49%）-0.02%義務消失 |
| 12/17 | 1,235 | 1,237 | 1,220 | 1,235 | +0.24% | 1,571,100 | 6387億8344万 | -0.88% |
| 12/17 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,640,112株（0.51%）再IN |
| 12/16 | 1,235 | 1,240 | 1,232 | 1,232 | -1.12% | 1,693,000 | 6372億3173万 | -1.2% |
| 12/15 | 1,241 | 1,254 | 1,240 | 1,246 | +0.56% | 1,077,200 | 6444億7300万 | -0.24% |
| 12/15 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,580,012株（0.49%）-0.02%義務消失 |
| 12/12 | 1,228 | 1,246 | 1,228 | 1,239 | +0.57% | 1,883,700 | 6408億5237万 | -0.8% |
| 12/11 | 1,245 | 1,247 | 1,229 | 1,232 | -0.4% | 1,431,100 | 6372億3173万 | -1.28% |
| 12/11 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,643,412株（0.51%）新規 |
| 12/10 | 1,232 | 1,245 | 1,226 | 1,237 | -0.32% | 1,784,700 | 6398億1790万 | -0.96% |
| 12/09 | 1,230 | 1,241 | 1,230 | 1,241 | +0.49% | 1,006,100 | 6418億8684万 | -0.64% |
| 12/08 | 1,233 | 1,238 | 1,227 | 1,235 | +0.49% | 952,400 | 6387億8344万 | -1.12% |
| 12/05 | 1,240 | 1,247 | 1,223 | 1,229 | -1.21% | 1,585,000 | 6356億8003万 | -1.68% |
| 12/04 | 1,229 | 1,249 | 1,227 | 1,244 | +0.48% | 1,832,800 | 6434億3854万 | -0.64% |
| 12/03 | 1,231 | 1,244 | 1,224 | 1,238 | +0.32% | 1,285,800 | 6403億3514万 | -1.35% |
| 12/02 | 1,246 | 1,248 | 1,231 | 1,234 | -0.96% | 956,600 | 6382億6620万 | -1.99% |
| 12/01 | 1,260 | 1,263 | 1,245 | 1,246 | -1.74% | 1,160,700 | 6444億7300万 | -1.27% |
| 11/28 | 1,275 | 1,280 | 1,265 | 1,268 | -0.55% | 749,600 | 6558億5214万 | +0.32% |
| 11/27 | 1,273 | 1,282 | 1,263 | 1,275 | -0.86% | 1,235,300 | 6594億7278万 | +0.71% |
| 11/26 | 1,266 | 1,293 | 1,263 | 1,286 | +1.66% | 1,636,500 | 6651億6235万 | +1.34% |
| 11/25 | 1,265 | 1,272 | 1,247 | 1,265 | +1.2% | 1,586,700 | 6543億44万 | -0.47% |
| 11/21 | 1,239 | 1,258 | 1,239 | 1,250 | +1.38% | 1,924,600 | 6465億4194万 | -1.81% |
| 11/20 | 1,222 | 1,242 | 1,222 | 1,233 | +1.4% | 1,604,300 | 6377億4897万 | -3.37% |
| 11/19 | 1,223 | 1,231 | 1,211 | 1,216 | -0.73% | 1,874,900 | 6289億5600万 | -5% |
| 11/18 | 1,233 | 1,236 | 1,218 | 1,225 | -1.05% | 1,921,200 | 6336億1110万 | -4.6% |
| 11/17 | 1,233 | 1,242 | 1,223 | 1,238 | +0.24% | 2,203,100 | 6403億3514万 | -3.96% |
| 11/14 | 1,291 | 1,300 | 1,231 | 1,235 | -3.89% | 4,304,000 | 6387億8344万 | -4.56% |
| 11/13 | 1,294 | 1,296 | 1,279 | 1,285 | +0.16% | 1,108,500 | 6646億4511万 | -1.08% |
| 11/12 | 1,287 | 1,311 | 1,277 | 1,283 | +1.26% | 1,735,600 | 6636億1065万 | -1.53% |
| 11/11 | 1,262 | 1,275 | 1,258 | 1,267 | -0.08% | 1,080,300 | 6553億3491万 | -3.06% |
| 11/10 | 1,261 | 1,270 | 1,252 | 1,268 | +1.28% | 1,416,400 | 6558億5214万 | -3.28% |
| 11/07 | 1,245 | 1,263 | 1,245 | 1,252 | +1.79% | 1,563,600 | 6475億7641万 | -4.72% |
| 11/06 | 1,236 | 1,252 | 1,230 | 1,230 | -0.49% | 1,240,600 | 6361億9727万 | -6.75% |
| 11/05 | 1,266 | 1,269 | 1,234 | 1,236 | -1.04% | 2,217,200 | 6393億67万 | -6.72% |
| 11/04 | 1,234 | 1,262 | 1,231 | 1,249 | +1.71% | 2,318,000 | 6460億2471万 | -6.09% |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）15:30 株主優待制度の拡充に関するお知らせ |
| 10/31 | 1,269 | 1,280 | 1,225 | 1,228 | -3.31% | 3,504,000 | 6351億6280万 | -8.15% |
| 10/30 | 1,280 | 1,284 | 1,262 | 1,270 | -1.32% | 1,525,000 | 6568億8661万 | -5.51% |
| 10/29 | 1,318 | 1,321 | 1,287 | 1,287 | -2.57% | 2,298,600 | 6656億7958万 | -4.6% |
| 10/28 | 1,330 | 1,332 | 1,313 | 1,321 | +0.23% | 1,103,000 | 6832億6552万 | -2.37% |
| 10/27 | 1,315 | 1,330 | 1,311 | 1,318 | +0.46% | 1,385,600 | 6817億1382万 | -2.73% |
| 10/24 | 1,310 | 1,316 | 1,305 | 1,312 | -0.08% | 1,175,100 | 6786億1042万 | -3.39% |
| 10/23 | 1,324 | 1,329 | 1,310 | 1,313 | -0.45% | 998,200 | 6791億2765万 | -3.53% |
| 10/22 | 1,344 | 1,347 | 1,315 | 1,319 | -1.35% | 1,065,500 | 6822億3105万 | -3.37% |
| 10/21 | 1,336 | 1,355 | 1,335 | 1,337 | +0.75% | 1,329,300 | 6915億4126万 | -2.19% |
| 10/20 | 1,334 | 1,336 | 1,316 | 1,327 | +0.53% | 960,000 | 6863億6892万 | -3.14% |
| 10/17 | 1,327 | 1,336 | 1,318 | 1,320 | -1.49% | 915,700 | 6827億4829万 | -3.93% |
| 10/16 | 1,325 | 1,340 | 1,325 | 1,340 | +1.44% | 891,300 | 6930億9296万 | -2.83% |
| 10/15 | 1,330 | 1,342 | 1,316 | 1,321 | -0.08% | 915,600 | 6832億6552万 | -4.41% |
| 10/14 | 1,313 | 1,330 | 1,307 | 1,322 | -1.56% | 1,441,400 | 6837億8275万 | -4.62% |
| 10/10 | 1,370 | 1,373 | 1,343 | 1,343 | -1.68% | 2,018,400 | 6946億4466万 | -3.31% |
| 10/09 | 1,362 | 1,370 | 1,359 | 1,366 | +0.07% | 852,800 | 7065億4103万 | -1.8% |
| 10/08 | 1,378 | 1,393 | 1,365 | 1,365 | -1.02% | 1,037,200 | 7060億2380万 | -1.94% |
| 10/07 | 1,382 | 1,385 | 1,371 | 1,379 | 0% | 975,100 | 7132億6507万 | -1.08% |
| 10/02 | （空売り報告）JPM Securities Japan Co Ltd. 2,417,543株（0.46%）-0.35%義務消失 |
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。
