| 2026 |
| 06/24 | 14,120 | 14,140 | 13,825 | 13,955 | -0.61% | 808,000 | 2兆2772億 | +0.25% |
| 06/23 | 14,900 | 15,085 | 14,040 | 14,040 | -5.36% | 1,062,200 | 2兆2911億 | +0.95% |
| 06/22 | 14,730 | 14,900 | 14,420 | 14,835 | +0.34% | 500,500 | 2兆4208億 | +6.5% |
| 06/19 | 14,710 | 15,030 | 14,665 | 14,785 | -0.47% | 1,111,400 | 2兆4127億 | +6.34% |
| 06/18 | 14,710 | 15,050 | 14,675 | 14,855 | +0.99% | 643,700 | 2兆4241億 | +6.87% |
| 06/17 | 15,000 | 15,245 | 14,705 | 14,710 | 0% | 757,700 | 2兆4004億 | +5.47% |
| 06/16 | 15,290 | 15,350 | 14,690 | 14,710 | -3% | 1,129,700 | 2兆4004億 | +4.53% |
| 06/15 | 14,240 | 15,245 | 14,235 | 15,165 | +13.38% | 1,499,800 | 2兆4747億 | +6.59% |
| 06/12 | 13,520 | 13,600 | 13,205 | 13,375 | +1.17% | 839,400 | 2兆1826億 | -6.66% |
| 06/11 | 13,340 | 13,465 | 13,015 | 13,220 | -2.33% | 853,300 | 2兆1573億 | -8.71% |
| 06/10 | 13,365 | 13,650 | 13,300 | 13,535 | +1.69% | 961,000 | 2兆2087億 | -7.56% |
| 06/09 | 13,470 | 13,645 | 13,210 | 13,310 | +1.06% | 1,016,700 | 2兆1720億 | -9.84% |
| 06/08 | 13,320 | 13,565 | 12,915 | 13,170 | -0.79% | 920,500 | 2兆1491億 | -11.66% |
| 06/05 | 12,850 | 13,385 | 12,805 | 13,275 | +1.69% | 925,100 | 2兆1662億 | -12% |
| 06/04 | 12,905 | 13,155 | 12,765 | 13,055 | +1.67% | 1,029,600 | 2兆1303億 | -14.15% |
| 06/03 | 12,710 | 13,090 | 12,690 | 12,840 | -2.95% | 956,200 | 2兆953億 | -16.14% |
| 06/02 | 13,155 | 13,275 | 12,670 | 13,230 | -0.56% | 1,070,300 | 2兆1589億 | -14.29% |
| 06/01 | 13,920 | 13,960 | 13,305 | 13,305 | -5.03% | 838,400 | 2兆1711億 | -14.42% |
| 05/29 | 14,220 | 14,280 | 13,965 | 14,010 | -2.16% | 1,332,300 | 2兆2862億 | -10.48% |
| 05/28 | 14,355 | 14,655 | 14,160 | 14,320 | 0% | 609,600 | 2兆3368億 | -8.95% |
| 05/27 | 15,130 | 15,170 | 14,295 | 14,320 | -3.76% | 737,900 | 2兆3368億 | -9.3% |
| 05/26 | 14,495 | 15,325 | 14,165 | 14,880 | +4.83% | 1,287,100 | 2兆4282億 | -6.26% |
| 05/25 | 14,080 | 14,640 | 14,080 | 14,195 | +6.13% | 1,047,300 | 2兆3164億 | -10.81% |
| 05/22 | 13,670 | 13,670 | 13,235 | 13,375 | -1.22% | 908,800 | 2兆1826億 | -16.46% |
| 05/21 | 13,770 | 13,900 | 13,430 | 13,540 | -0.84% | 1,027,300 | 2兆2095億 | -16.07% |
| 05/20 | 14,400 | 14,400 | 13,385 | 13,655 | -6.12% | 1,407,300 | 2兆2283億 | -15.95% |
| 05/19 | 14,300 | 14,900 | 14,260 | 14,545 | +2.39% | 1,145,800 | 2兆3735億 | -11.15% |
| 05/18 | 14,500 | 14,560 | 13,805 | 14,205 | -3.33% | 1,332,700 | 2兆3180億 | -13.75% |
| 05/15 | 16,050 | 16,200 | 14,560 | 14,695 | -8.41% | 2,034,700 | 2兆3980億 | -11.12% |
| 05/14 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）13:00 業績連動型株式報酬制度の改定に関するお知らせ |
| 05/14 | （IR情報）13:00 定款一部変更に関するお知らせ |
| 05/14 | （IR情報）13:00 投資単位の引下げに関する考え方及び方針等について |
| 05/14 | 17,515 | 17,620 | 16,005 | 16,045 | -10.14% | 2,074,700 | 2兆6183億 | -3.22% |
| 05/13 | 18,565 | 18,700 | 17,650 | 17,855 | -3.82% | 1,062,000 | 2兆9136億 | +7.7% |
| 05/12 | 17,775 | 18,870 | 17,710 | 18,565 | +4.89% | 1,253,800 | 3兆295億 | +12.49% |
| 05/11 | 17,200 | 17,870 | 17,150 | 17,700 | +2.82% | 825,300 | 2兆8883億 | +7.64% |
| 05/08 | 17,215 | 17,430 | 16,820 | 17,215 | +0.06% | 924,500 | 2兆8092億 | +5.11% |
| 05/07 | 17,020 | 17,415 | 16,915 | 17,205 | +3.8% | 981,800 | 2兆8076億 | +5.27% |
| 05/01 | 17,105 | 17,150 | 16,575 | 16,575 | -2.24% | 684,300 | 2兆7048億 | +1.56% |
| 04/30 | 17,230 | 17,450 | 16,710 | 16,955 | -3.61% | 1,334,700 | 2兆7668億 | +3.87% |
| 04/28 | 16,605 | 17,760 | 16,580 | 17,590 | +7.91% | 1,505,400 | 2兆8704億 | +7.85% |
| 04/27 | 15,575 | 16,340 | 15,405 | 16,300 | +3.92% | 877,500 | 2兆6599億 | +0.34% |
| 04/24 | 15,980 | 15,990 | 15,560 | 15,685 | -1.45% | 536,900 | 2兆5595億 | -3.27% |
| 04/23 | 15,750 | 15,995 | 15,555 | 15,915 | -0.69% | 592,200 | 2兆5971億 | -2.11% |
| 04/22 | 15,690 | 16,115 | 15,595 | 16,025 | +0.91% | 685,500 | 2兆6150億 | -1.8% |
| 04/21 | 16,015 | 16,015 | 15,790 | 15,880 | -0.28% | 577,700 | 2兆5913億 | -2.93% |
| 04/20 | 16,115 | 16,140 | 15,710 | 15,925 | +0.25% | 676,800 | 2兆5987億 | -2.88% |
| 04/17 | 16,320 | 16,510 | 15,680 | 15,885 | -3.35% | 1,120,900 | 2兆5922億 | -3.46% |
| 04/16 | 15,825 | 16,435 | 15,800 | 16,435 | +3.3% | 906,300 | 2兆6819億 | -0.48% |
| 04/15 | 16,865 | 16,940 | 15,835 | 15,910 | -4.04% | 795,100 | 2兆5962億 | -4.04% |
| 04/14 | 16,450 | 16,625 | 16,370 | 16,580 | +1.07% | 456,400 | 2兆7056億 | -0.35% |
| 04/13 | 16,350 | 16,650 | 16,180 | 16,405 | 0% | 561,200 | 2兆6770億 | -1.48% |
| 04/10 | 16,595 | 16,725 | 16,370 | 16,405 | -2.06% | 682,800 | 2兆6770億 | -1.93% |
| 04/09 | 16,960 | 16,975 | 16,570 | 16,750 | -1.56% | 887,300 | 2兆7333億 | -0.37% |
| 04/08 | 16,625 | 17,040 | 16,390 | 17,015 | +7.52% | 1,254,900 | 2兆7766億 | +0.66% |
| 04/07 | 15,755 | 16,035 | 15,700 | 15,825 | 0% | 523,000 | 2兆5824億 | -7.01% |
| 04/06 | 15,900 | 16,055 | 15,670 | 15,825 | -1.28% | 768,200 | 2兆5824億 | -8% |
| 04/03 | 16,030 | 16,175 | 15,950 | 16,030 | +0.41% | 764,600 | 2兆6158億 | -7.77% |
| 04/02 | 16,955 | 16,990 | 15,935 | 15,965 | -6.61% | 1,204,100 | 2兆6052億 | -8.8% |
| 04/01 | 16,855 | 17,095 | 16,530 | 17,095 | +6.48% | 769,200 | 2兆7896億 | -3.03% |
| 03/31 | 16,000 | 16,655 | 15,875 | 16,055 | -1.71% | 1,292,600 | 2兆6199億 | -9.33% |
| 03/30 | （IR情報）13:00 業績予想及び配当予想の修正に関するお知らせ |
| 03/30 | （IR情報）13:00 監査役の辞任に関するお知らせ |
| 03/30 | 15,555 | 16,650 | 15,435 | 16,335 | -1.89% | 1,254,000 | 2兆6656億 | -8.32% |
| 03/27 | 16,595 | 16,800 | 16,400 | 16,650 | +0.06% | 627,000 | 2兆7170億 | -6.98% |
| 03/26 | 16,790 | 16,830 | 16,395 | 16,640 | +0.21% | 514,100 | 2兆7154億 | -7.32% |
| 03/25 | 16,650 | 16,740 | 16,475 | 16,605 | +4.04% | 622,900 | 2兆7097億 | -7.66% |
| 03/24 | 15,690 | 16,020 | 15,580 | 15,960 | +2.54% | 835,200 | 2兆6044億 | -11.35% |
| 03/23 | 16,055 | 16,160 | 15,545 | 15,565 | -7.24% | 1,132,000 | 2兆5399億 | -13.81% |
| 03/19 | 16,855 | 16,980 | 16,555 | 16,780 | -3.67% | 1,221,400 | 2兆7382億 | -7.71% |
| 03/18 | 17,080 | 17,420 | 16,945 | 17,420 | +2.11% | 556,800 | 2兆8426億 | -4.58% |
| 03/17 | 17,225 | 17,620 | 17,060 | 17,060 | +1.43% | 671,200 | 2兆7839億 | -6.79% |
| 03/16 | 17,020 | 17,210 | 16,655 | 16,820 | -3% | 679,800 | 2兆7447億 | -8.24% |
| 03/13 | 17,010 | 17,490 | 16,970 | 17,340 | -0.4% | 662,500 | 2兆8296億 | -5.57% |
| 03/12 | 17,500 | 17,705 | 17,225 | 17,410 | -3.44% | 676,000 | 2兆8410億 | -5.09% |
| 03/11 | 17,775 | 18,290 | 17,700 | 18,030 | +3.77% | 891,400 | 2兆9422億 | -1.52% |
| 03/10 | 17,325 | 17,695 | 17,155 | 17,375 | +2.66% | 793,600 | 2兆8353億 | -4.63% |
| 03/09 | 17,000 | 17,190 | 16,435 | 16,925 | -7.49% | 1,176,800 | 2兆7619億 | -6.69% |
| 03/06 | 18,160 | 18,395 | 17,695 | 18,295 | -1.43% | 832,400 | 2兆9854億 | +1.21% |
| 03/05 | 19,675 | 19,870 | 18,560 | 18,560 | -2.39% | 1,178,700 | 3兆287億 | +3.39% |
| 03/04 | 19,660 | 19,770 | 18,530 | 19,015 | -4.3% | 1,200,300 | 3兆1029億 | +6.64% |
| 03/03 | 20,550 | 20,680 | 19,830 | 19,870 | -2.55% | 958,900 | 3兆2425億 | +12.34% |
| 03/02 | 19,495 | 20,545 | 19,405 | 20,390 | +0.25% | 1,040,300 | 3兆3273億 | +16.35% |
| 02/27 | 19,370 | 20,400 | 19,355 | 20,340 | +6.33% | 1,903,000 | 3兆3192億 | +17.31% |
| 02/26 | （IR情報）12:00 代表取締役の異動及びその他役員の異動に関するお知らせ |
| 02/26 | （IR情報）12:00 特定子会社の異動に関するお知らせ |
| 02/26 | 19,000 | 19,345 | 18,785 | 19,130 | +0.39% | 772,500 | 3兆1217億 | +11.46% |
| 02/25 | 19,155 | 19,220 | 18,880 | 19,055 | 0% | 836,900 | 3兆1095億 | +11.84% |
| 02/24 | 19,080 | 19,155 | 18,640 | 19,055 | +1.38% | 781,600 | 3兆1095億 | +12.59% |
| 02/20 | 18,500 | 18,795 | 18,355 | 18,795 | +2.09% | 959,700 | 3兆670億 | +11.74% |
| 02/19 | 18,065 | 18,465 | 17,915 | 18,410 | +2.08% | 776,000 | 3兆42億 | +9.98% |
| 02/18 | 17,490 | 18,165 | 17,450 | 18,035 | +4.1% | 1,125,500 | 2兆9430億 | +8.05% |
| 02/17 | 17,115 | 17,510 | 17,105 | 17,325 | +1.08% | 570,100 | 2兆8271億 | +4.03% |
| 02/16 | （IR情報）15:30 社外取締役の辞任に関するお知らせ |
| 02/16 | 17,400 | 17,515 | 17,075 | 17,140 | -1.07% | 829,800 | 2兆7970億 | +3.23% |
| 02/13 | 18,255 | 18,530 | 17,325 | 17,325 | -7% | 1,350,000 | 2兆8271億 | +4.69% |
| 02/12 | 18,865 | 18,975 | 18,505 | 18,630 | -0.29% | 1,187,700 | 3兆401億 | +13.07% |
| 02/10 | 18,500 | 18,735 | 18,215 | 18,685 | +0.65% | 1,130,000 | 3兆491億 | +14.23% |
| 02/09 | 18,565 | 19,175 | 18,255 | 18,565 | +4.5% | 1,591,600 | 3兆295億 | +14.44% |
| 02/06 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）10:00 レンドリース・ジャパン株式会社のテレコム・インフラ事業の譲受に関するお知らせ |
| 02/06 | 17,695 | 18,445 | 16,800 | 17,765 | +0.97% | 3,231,500 | 2兆8989億 | +10.53% |
| 02/05 | 17,060 | 17,595 | 16,880 | 17,595 | +4.24% | 1,721,200 | 2兆8712億 | +10.24% |
| 02/04 | 16,655 | 17,025 | 16,550 | 16,880 | +2.09% | 1,015,400 | 2兆7545億 | +6.54% |
| 02/03 | 16,130 | 16,570 | 15,990 | 16,535 | +4.82% | 1,011,900 | 2兆6982億 | +4.88% |
| 02/02 | 15,860 | 16,160 | 15,620 | 15,775 | +2.5% | 1,170,800 | 2兆5742億 | +0.52% |
| 01/30 | 15,385 | 15,430 | 15,170 | 15,390 | +0.13% | 690,400 | 2兆5114億 | -1.69% |
| 01/29 | 15,000 | 15,385 | 14,815 | 15,370 | +1.32% | 717,000 | 2兆5081億 | -1.64% |
| 01/28 | 15,365 | 15,410 | 15,140 | 15,170 | -2.26% | 800,400 | 2兆4755億 | -2.79% |
| 01/27 | 15,420 | 15,575 | 15,185 | 15,520 | +0.65% | 643,500 | 2兆5326億 | -0.32% |
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。
