| 2026 |
| 03/06 | 19,375 | 20,150 | 19,305 | 20,050 | +3.22% | 488,600 | 2兆8771億 | +2.45% |
| 03/05 | 19,725 | 19,895 | 19,300 | 19,425 | +0.52% | 557,100 | 2兆7874億 | -1.02% |
| 03/04 | 19,895 | 19,900 | 19,245 | 19,325 | -2.25% | 676,000 | 2兆7731億 | -1.83% |
| 03/03 | 20,070 | 20,140 | 19,655 | 19,770 | -3.54% | 450,600 | 2兆8369億 | +0.02% |
| 03/02 | 20,365 | 20,750 | 20,280 | 20,495 | -1.61% | 471,800 | 2兆9410億 | +3.4% |
| 02/27 | 20,180 | 20,920 | 19,995 | 20,830 | +6.41% | 1,066,700 | 2兆9891億 | +5.1% |
| 02/26 | 19,405 | 19,940 | 19,355 | 19,575 | +1.77% | 599,600 | 2兆8090億 | -1.22% |
| 02/25 | 18,835 | 19,415 | 18,695 | 19,235 | +4.34% | 665,100 | 2兆7602億 | -3.3% |
| 02/24 | 18,165 | 18,615 | 18,165 | 18,435 | -1.92% | 490,000 | 2兆6454億 | -7.72% |
| 02/20 | 19,050 | 19,050 | 18,735 | 18,795 | -1.44% | 339,700 | 2兆6970億 | -6.52% |
| 02/19 | （IR情報）15:30 連結子会社であるコナミリアルエステート株式会社の吸収合併に関するお知らせ |
| 02/19 | 19,250 | 19,250 | 18,760 | 19,070 | -1.42% | 394,000 | 2兆7365億 | -5.71% |
| 02/18 | 18,825 | 19,410 | 18,825 | 19,345 | +2.76% | 454,000 | 2兆7760億 | -4.85% |
| 02/17 | 18,755 | 18,910 | 18,545 | 18,825 | -0.42% | 315,500 | 2兆7013億 | -7.76% |
| 02/16 | 18,655 | 18,925 | 18,350 | 18,905 | +3.42% | 480,200 | 2兆7128億 | -7.78% |
| 02/13 | 18,895 | 19,300 | 18,230 | 18,280 | -4.79% | 1,063,800 | 2兆6231億 | -11.19% |
| 02/12 | 19,465 | 19,515 | 19,065 | 19,200 | -1.54% | 524,500 | 2兆7552億 | -7.18% |
| 02/10 | 18,995 | 19,650 | 18,730 | 19,500 | +5.69% | 903,600 | 2兆7982億 | -6.17% |
| 02/09 | 19,600 | 19,600 | 18,450 | 18,450 | +3.19% | 1,203,100 | 2兆6475億 | -11.6% |
| 02/06 | 18,005 | 18,375 | 17,880 | 17,880 | -4.87% | 1,031,300 | 2兆5657億 | -14.8% |
| 02/05 | 19,190 | 19,460 | 18,720 | 18,795 | -3.02% | 1,213,900 | 2兆6970億 | -11.08% |
| 02/04 | 20,710 | 20,915 | 19,380 | 19,380 | -8.28% | 1,044,000 | 2兆7810億 | -8.79% |
| 02/03 | 21,045 | 21,390 | 20,720 | 21,130 | -0.94% | 974,500 | 3兆321億 | -0.94% |
| 02/02 | 21,470 | 21,925 | 20,880 | 21,330 | -5.07% | 1,053,400 | 3兆608億 | -0.03% |
| 01/30 | 21,900 | 22,995 | 21,315 | 22,470 | +8.08% | 1,811,700 | 3兆2244億 | +5.26% |
| 01/29 | （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 |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 01/29 | 21,070 | 21,385 | 20,790 | 20,790 | -2.9% | 903,800 | 2兆9833億 | -2.4% |
| 01/28 | 20,605 | 21,410 | 20,605 | 21,410 | +2.39% | 653,500 | 3兆723億 | +0.41% |
| 01/27 | 21,200 | 21,340 | 20,805 | 20,910 | -2.01% | 594,900 | 3兆5億 | -2.01% |
| 01/26 | 20,845 | 21,460 | 20,755 | 21,340 | +0.92% | 578,700 | 3兆622億 | -0.1% |
| 01/23 | 20,860 | 21,695 | 20,800 | 21,145 | +3.45% | 683,300 | 3兆343億 | -1.09% |
| 01/22 | 20,745 | 20,870 | 20,440 | 20,440 | -1.52% | 628,500 | 2兆9331億 | -4.57% |
| 01/21 | 21,080 | 21,480 | 20,755 | 20,755 | -3.29% | 584,000 | 2兆9783億 | -3.45% |
| 01/20 | 21,410 | 21,490 | 21,170 | 21,460 | +0.23% | 352,900 | 3兆795億 | -0.45% |
| 01/19 | 21,250 | 21,520 | 21,030 | 21,410 | -1.02% | 505,400 | 3兆723億 | -0.93% |
| 01/16 | 21,295 | 21,760 | 21,290 | 21,630 | -0.6% | 408,500 | 3兆1039億 | -0.15% |
| 01/15 | 21,770 | 22,400 | 21,585 | 21,760 | +0.12% | 545,600 | 3兆1225億 | +0.2% |
| 01/14 | 21,630 | 22,030 | 21,280 | 21,735 | +2.04% | 506,200 | 3兆1189億 | -0.04% |
| 01/13 | 21,560 | 21,740 | 21,040 | 21,300 | +1.09% | 636,000 | 3兆565億 | -2.21% |
| 01/09 | 21,030 | 21,420 | 20,425 | 21,070 | +0.14% | 877,300 | 3兆235億 | -3.52% |
| 01/08 | 20,995 | 21,285 | 20,920 | 21,040 | +1.15% | 445,500 | 3兆192億 | -4.03% |
| 01/07 | 21,210 | 21,310 | 20,665 | 20,800 | -3.88% | 587,100 | 2兆9848億 | -5.48% |
| 01/06 | 21,615 | 21,925 | 21,560 | 21,640 | -0.39% | 428,700 | 3兆1053億 | -2.2% |
| 01/05 | 21,520 | 21,770 | 21,365 | 21,725 | +1.85% | 369,100 | 3兆1175億 | -2.23% |
| 2025 |
| 12/30 | 21,715 | 21,850 | 21,330 | 21,330 | -1.48% | 285,000 | 3兆608億 | -4.36% |
| 12/29 | 21,560 | 21,650 | 21,190 | 21,650 | +0.42% | 285,400 | 3兆1067億 | -3.36% |
| 12/26 | 21,550 | 21,875 | 21,475 | 21,560 | +0.49% | 292,600 | 3兆938億 | -4.19% |
| 12/25 | 21,550 | 21,550 | 21,360 | 21,455 | +0.99% | 140,300 | 3兆787億 | -4.97% |
| 12/24 | 21,850 | 21,850 | 21,245 | 21,245 | -1.71% | 240,500 | 3兆486億 | -6.19% |
| 12/23 | 21,315 | 21,880 | 21,275 | 21,615 | +1.43% | 329,400 | 3兆1017億 | -4.86% |
| 12/22 | 21,445 | 21,490 | 21,120 | 21,310 | -0.14% | 282,400 | 3兆579億 | -6.55% |
| 12/19 | 21,710 | 21,805 | 21,025 | 21,340 | -2.02% | 655,500 | 3兆622億 | -6.82% |
| 12/18 | 21,460 | 21,890 | 21,445 | 21,780 | +1.21% | 305,000 | 3兆1254億 | -5.33% |
| 12/17 | 21,900 | 21,915 | 21,440 | 21,520 | -0.97% | 319,500 | 3兆881億 | -6.88% |
| 12/16 | 22,130 | 22,290 | 21,730 | 21,730 | -1.98% | 310,400 | 3兆1182億 | -6.44% |
| 12/15 | 22,335 | 22,570 | 22,165 | 22,170 | -1.03% | 211,700 | 3兆1813億 | -4.96% |
| 12/12 | 22,520 | 22,675 | 22,060 | 22,400 | +0.63% | 494,900 | 3兆2144億 | -4.34% |
| 12/11 | 22,390 | 22,570 | 22,045 | 22,260 | -2.26% | 409,100 | 3兆1943億 | -5.3% |
| 12/10 | 22,530 | 22,880 | 22,105 | 22,775 | +0.33% | 471,300 | 3兆2682億 | -3.54% |
| 12/09 | 22,975 | 23,175 | 22,530 | 22,700 | -1.41% | 392,700 | 3兆2574億 | -4.27% |
| 12/08 | 22,720 | 23,120 | 22,505 | 23,025 | +2.81% | 349,700 | 3兆3040億 | -3.39% |
| 12/05 | 22,870 | 22,895 | 22,200 | 22,395 | -1.39% | 273,200 | 3兆2136億 | -5.88% |
| 12/04 | 22,700 | 22,825 | 22,410 | 22,710 | +0.04% | 396,800 | 3兆2588億 | -4.49% |
| 12/03 | 22,975 | 23,035 | 22,600 | 22,700 | -2.18% | 288,700 | 3兆2574億 | -4.48% |
| 12/02 | 23,265 | 23,705 | 23,200 | 23,205 | +0.5% | 264,500 | 3兆3299億 | -2.3% |
| 12/01 | 23,735 | 23,735 | 23,075 | 23,090 | -3.13% | 319,400 | 3兆3134億 | -2.64% |
| 11/28 | 23,845 | 24,165 | 23,835 | 23,835 | -0.63% | 247,200 | 3兆4203億 | +0.65% |
| 11/27 | 23,835 | 24,135 | 23,735 | 23,985 | +0.95% | 196,500 | 3兆4418億 | +1.52% |
| 11/26 | 23,770 | 24,150 | 23,690 | 23,760 | -0.29% | 319,800 | 3兆4095億 | +0.76% |
| 11/25 | 24,590 | 24,600 | 23,465 | 23,830 | -1.37% | 461,800 | 3兆4196億 | +1.32% |
| 11/21 | 23,205 | 24,285 | 23,135 | 24,160 | +3.03% | 1,027,300 | 3兆4669億 | +3.08% |
| 11/20 | 23,400 | 23,640 | 23,215 | 23,450 | +1.25% | 392,500 | 3兆3650億 | +0.42% |
| 11/19 | 23,445 | 23,445 | 22,970 | 23,160 | +0.54% | 464,000 | 3兆3234億 | -0.55% |
| 11/18 | 23,395 | 23,550 | 22,940 | 23,035 | -3.01% | 361,700 | 3兆3055億 | -0.82% |
| 11/17 | 23,875 | 24,135 | 23,575 | 23,750 | -0.27% | 325,100 | 3兆4081億 | +2.38% |
| 11/14 | 23,945 | 24,110 | 23,530 | 23,815 | -0.5% | 474,800 | 3兆4174億 | +2.88% |
| 11/13 | 24,195 | 24,335 | 23,935 | 23,935 | -1.6% | 266,700 | 3兆4346億 | +3.6% |
| 11/12 | 24,700 | 24,890 | 24,030 | 24,325 | -0.37% | 343,200 | 3兆4906億 | +5.56% |
| 11/11 | 24,025 | 24,615 | 23,830 | 24,415 | +0.6% | 319,300 | 3兆5035億 | +6.29% |
| 11/10 | 24,400 | 24,710 | 24,080 | 24,270 | -0.68% | 348,400 | 3兆4827億 | +6.12% |
| 11/07 | 24,690 | 24,990 | 24,255 | 24,435 | -0.79% | 486,600 | 3兆5064億 | +7.37% |
| 11/06 | 24,910 | 25,470 | 24,550 | 24,630 | -1.12% | 454,800 | 3兆5344億 | +8.73% |
| 11/05 | 25,550 | 25,945 | 24,400 | 24,910 | -1.44% | 789,500 | 3兆5745億 | +10.6% |
| 11/04 | 25,370 | 25,770 | 25,030 | 25,275 | -1.81% | 855,100 | 3兆6269億 | +13.03% |
| 11/04 | （空売り報告）Barclays Capital Securities Ltd 663,169株（0.46%）-0.06%義務消失 |
| 10/31 | 24,190 | 26,645 | 24,035 | 25,740 | +16.81% | 2,046,800 | 3兆6936億 | +15.95% |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/30 | 21,725 | 22,115 | 21,180 | 22,035 | +0.23% | 1,496,300 | 3兆1620億 | +0.1% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 760,169株（0.52%）再IN |
| 10/29 | 22,140 | 22,375 | 21,845 | 21,985 | -1.7% | 493,600 | 3兆1548億 | 0% |
| 10/28 | 22,505 | 22,535 | 22,185 | 22,365 | -0.16% | 259,900 | 3兆2093億 | +1.86% |
| 10/27 | 22,495 | 22,805 | 22,345 | 22,400 | +0.43% | 368,400 | 3兆2144億 | +2.2% |
| 10/24 | 22,335 | 22,540 | 22,105 | 22,305 | +0.47% | 260,400 | 3兆2007億 | +1.87% |
| 10/23 | 22,610 | 22,670 | 22,060 | 22,200 | -1.11% | 396,300 | 3兆1857億 | +1.43% |
| 10/22 | 22,675 | 23,030 | 22,450 | 22,450 | -1.88% | 461,000 | 3兆2215億 | +2.57% |
| 10/21 | 22,500 | 23,000 | 22,035 | 22,880 | +3.02% | 556,900 | 3兆2832億 | +4.59% |
| 10/20 | 22,415 | 22,455 | 22,135 | 22,210 | +1.86% | 404,400 | 3兆1871億 | +1.64% |
| 10/17 | 21,525 | 21,955 | 21,525 | 21,805 | -1% | 403,400 | 3兆1290億 | -0.23% |
| 10/16 | 22,040 | 22,270 | 21,795 | 22,025 | +0.71% | 359,000 | 3兆1605億 | +0.8% |
| 10/15 | 21,690 | 22,440 | 21,690 | 21,870 | +1.44% | 397,100 | 3兆1383億 | +0.12% |
| 10/14 | 21,835 | 22,035 | 21,350 | 21,560 | -3.47% | 671,100 | 3兆938億 | -1.29% |
| 10/10 | 22,565 | 22,760 | 22,255 | 22,335 | -0.93% | 691,100 | 3兆2050億 | +2.14% |
| 10/09 | 23,065 | 23,085 | 22,420 | 22,545 | -0.64% | 399,100 | 3兆2352億 | +3.15% |
| 10/08 | 22,670 | 23,245 | 22,595 | 22,690 | +1.07% | 537,000 | 3兆2560億 | +3.91% |
| 10/07 | 22,380 | 22,575 | 22,055 | 22,450 | -0.07% | 485,400 | 3兆2215億 | +2.95% |
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。
