| 2026 |
| 06/03 | 3,090 | 3,163 | 3,072 | 3,113 | +0.42% | 3,915,700 | 2兆1536億 | -10.42% |
| 06/02 | 3,123 | 3,137 | 3,024 | 3,100 | -2.12% | 3,676,600 | 2兆1446億 | -11.33% |
| 06/01 | 3,232 | 3,241 | 3,145 | 3,167 | -2.4% | 2,725,100 | 2兆1909億 | -9.95% |
| 05/29 | 3,268 | 3,303 | 3,242 | 3,245 | -3.48% | 7,033,200 | 2兆2449億 | -8.28% |
| 05/28 | 3,335 | 3,432 | 3,320 | 3,362 | +1.27% | 3,334,400 | 2兆3258億 | -5.48% |
| 05/27 | 3,441 | 3,449 | 3,318 | 3,320 | -1.92% | 2,998,600 | 2兆2968億 | -7% |
| 05/26 | 3,365 | 3,452 | 3,306 | 3,385 | +2.39% | 3,822,600 | 2兆3417億 | -5.66% |
| 05/25 | 3,258 | 3,377 | 3,248 | 3,306 | +3.51% | 2,769,500 | 2兆2871億 | -8.19% |
| 05/22 | 3,274 | 3,274 | 3,180 | 3,194 | -1.54% | 2,990,400 | 2兆2096億 | -11.74% |
| 05/21 | 3,297 | 3,340 | 3,225 | 3,244 | -1.28% | 3,344,300 | 2兆2442億 | -10.9% |
| 05/20 | 3,417 | 3,420 | 3,256 | 3,286 | -4.92% | 4,196,600 | 2兆2732億 | -10.29% |
| 05/19 | 3,477 | 3,578 | 3,447 | 3,456 | -0.06% | 2,629,600 | 2兆3909億 | -6.24% |
| 05/18 | 3,550 | 3,568 | 3,378 | 3,458 | -2.81% | 3,463,900 | 2兆3922億 | -6.64% |
| 05/15 | 3,551 | 3,682 | 3,517 | 3,558 | 0% | 3,907,900 | 2兆4614億 | -4.17% |
| 05/14 | 3,819 | 3,820 | 3,555 | 3,558 | -3.81% | 5,175,600 | 2兆4614億 | -4.35% |
| 05/13 | （IR情報）12:00 インドネシアの高速道路運営事業者「PT JTD JAYA PRATAMA社」の株式取得等について |
| 05/13 | （IR情報）12:00 「役員報酬BIP信託」の継続及び一部改定に関するお知らせ |
| 05/13 | （IR情報）12:00 剰余金の配当に関するお知らせ |
| 05/13 | （IR情報）12:00 2026年3月期決算説明資料 |
| 05/13 | （IR情報）12:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 3,950 | 4,018 | 3,612 | 3,699 | -5.54% | 9,832,800 | 2兆5590億 | -0.8% |
| 05/12 | 3,777 | 4,000 | 3,755 | 3,916 | +4.57% | 4,665,300 | 2兆7091億 | +4.93% |
| 05/11 | 3,655 | 3,754 | 3,651 | 3,745 | +1.79% | 2,829,900 | 2兆5908億 | +0.32% |
| 05/08 | 3,703 | 3,724 | 3,640 | 3,679 | -1.5% | 2,420,600 | 2兆5451億 | -1.45% |
| 05/07 | 3,718 | 3,779 | 3,680 | 3,735 | +2.38% | 3,205,100 | 2兆5839億 | -0.08% |
| 05/01 | 3,696 | 3,700 | 3,629 | 3,648 | -0.3% | 1,666,800 | 2兆5237億 | -2.56% |
| 04/30 | 3,634 | 3,760 | 3,550 | 3,659 | -4.81% | 3,936,300 | 2兆5313億 | -2.56% |
| 04/28 | 3,658 | 3,862 | 3,647 | 3,844 | +6.6% | 3,622,700 | 2兆6593億 | +2.1% |
| 04/27 | 3,565 | 3,647 | 3,531 | 3,606 | +0.25% | 2,042,700 | 2兆4946億 | -4.17% |
| 04/24 | 3,656 | 3,660 | 3,558 | 3,597 | -0.8% | 2,179,700 | 2兆4884億 | -4.51% |
| 04/23 | 3,606 | 3,643 | 3,552 | 3,626 | -0.47% | 2,110,000 | 2兆5085億 | -3.97% |
| 04/22 | 3,655 | 3,661 | 3,592 | 3,643 | -0.9% | 1,865,500 | 2兆5202億 | -3.85% |
| 04/21 | 3,730 | 3,740 | 3,665 | 3,676 | -1.29% | 2,361,100 | 2兆5430億 | -3.21% |
| 04/20 | 3,748 | 3,760 | 3,689 | 3,724 | +1.06% | 1,572,200 | 2兆5763億 | -2.1% |
| 04/17 | 3,724 | 3,753 | 3,674 | 3,685 | -2.15% | 2,085,800 | 2兆5493億 | -3.28% |
| 04/16 | 3,693 | 3,766 | 3,672 | 3,766 | +1.21% | 2,716,200 | 2兆6053億 | -1.31% |
| 04/15 | 3,820 | 3,820 | 3,721 | 3,721 | -1.04% | 1,926,700 | 2兆5742億 | -2.74% |
| 04/14 | 3,783 | 3,785 | 3,727 | 3,760 | +0.4% | 1,898,500 | 2兆6012億 | -1.9% |
| 04/13 | 3,744 | 3,801 | 3,704 | 3,745 | -1.27% | 2,859,400 | 2兆5908億 | -2.37% |
| 04/10 | 3,878 | 3,878 | 3,780 | 3,793 | -1.86% | 2,200,900 | 2兆6240億 | -1.38% |
| 04/09 | 3,910 | 3,910 | 3,819 | 3,865 | -0.46% | 1,942,800 | 2兆6738億 | +0.18% |
| 04/08 | 3,900 | 3,900 | 3,820 | 3,883 | +4.86% | 2,746,300 | 2兆6863億 | +0.52% |
| 04/07 | 3,720 | 3,769 | 3,691 | 3,703 | -0.67% | 1,935,200 | 2兆5617億 | -4.39% |
| 04/06 | 3,755 | 3,781 | 3,725 | 3,728 | -1.45% | 1,863,000 | 2兆5790億 | -4.34% |
| 04/03 | 3,789 | 3,800 | 3,730 | 3,783 | +0.16% | 2,444,700 | 2兆6171億 | -3.62% |
| 04/02 | 3,989 | 3,995 | 3,773 | 3,777 | -3.87% | 2,428,200 | 2兆6129億 | -4.21% |
| 04/01 | 3,924 | 3,929 | 3,819 | 3,929 | +4.61% | 2,153,100 | 2兆7181億 | -0.81% |
| 03/31 | 3,740 | 3,824 | 3,686 | 3,756 | -0.95% | 2,547,600 | 2兆5984億 | -5.41% |
| 03/30 | 3,666 | 3,808 | 3,641 | 3,792 | -2.77% | 2,542,600 | 2兆6233億 | -4.89% |
| 03/27 | （IR情報）15:30 「株式付与ESOP信託」の導入に関するお知らせ |
| 03/27 | 3,889 | 3,923 | 3,864 | 3,900 | -0.48% | 2,208,500 | 2兆6980億 | -2.48% |
| 03/26 | 3,920 | 3,931 | 3,878 | 3,919 | +0.15% | 1,738,800 | 2兆7112億 | -2.12% |
| 03/25 | 3,904 | 3,922 | 3,882 | 3,913 | +3.14% | 2,505,300 | 2兆7070億 | -2.35% |
| 03/24 | 3,757 | 3,794 | 3,705 | 3,794 | +2.9% | 1,634,800 | 2兆6247億 | -5.39% |
| 03/23 | 3,724 | 3,728 | 3,615 | 3,687 | -3.91% | 2,982,200 | 2兆5507億 | -8.44% |
| 03/19 | 3,864 | 3,900 | 3,816 | 3,837 | -2.98% | 4,118,300 | 2兆6544億 | -5.31% |
| 03/18 | 3,874 | 3,957 | 3,867 | 3,955 | +2.41% | 1,486,300 | 2兆7361億 | -2.87% |
| 03/17 | 3,858 | 3,905 | 3,839 | 3,862 | +1.1% | 1,438,900 | 2兆6717億 | -5.46% |
| 03/16 | 3,827 | 3,876 | 3,799 | 3,820 | -1.29% | 1,359,100 | 2兆6427億 | -6.6% |
| 03/13 | 3,743 | 3,896 | 3,742 | 3,870 | +0.7% | 2,774,300 | 2兆6773億 | -5.38% |
| 03/12 | 3,904 | 3,934 | 3,825 | 3,843 | -4.24% | 2,317,800 | 2兆6586億 | -5.99% |
| 03/11 | 4,030 | 4,064 | 3,990 | 4,013 | +2.63% | 2,196,900 | 2兆7762億 | -1.69% |
| 03/10 | 3,888 | 3,965 | 3,871 | 3,910 | +2.41% | 2,363,300 | 2兆7049億 | -3.77% |
| 03/09 | 3,784 | 3,836 | 3,723 | 3,818 | -4.41% | 3,402,800 | 2兆6413億 | -5.64% |
| 03/06 | （IR情報）12:00 代表取締役及び役員の異動に関するお知らせ |
| 03/06 | 4,008 | 4,040 | 3,932 | 3,994 | -2.44% | 3,396,300 | 2兆7630億 | -0.99% |
| 03/05 | 4,171 | 4,224 | 4,047 | 4,094 | +2.61% | 4,678,400 | 2兆8322億 | +1.97% |
| 03/04 | 4,100 | 4,113 | 3,939 | 3,990 | -3.81% | 4,730,600 | 2兆7603億 | -0.1% |
| 03/03 | 4,273 | 4,280 | 4,129 | 4,148 | -3.62% | 3,603,700 | 2兆8696億 | +4.3% |
| 03/02 | 4,215 | 4,354 | 4,191 | 4,304 | -2.54% | 2,864,800 | 2兆9775億 | +8.8% |
| 02/27 | 4,245 | 4,439 | 4,224 | 4,416 | +4.37% | 5,093,900 | 3兆550億 | +12.42% |
| 02/26 | 4,218 | 4,276 | 4,190 | 4,231 | -0.12% | 3,869,400 | 2兆9270億 | +8.6% |
| 02/25 | 4,205 | 4,242 | 4,125 | 4,236 | +1.32% | 2,505,300 | 2兆9305億 | +9.4% |
| 02/24 | 4,155 | 4,204 | 4,093 | 4,181 | +0.67% | 2,761,900 | 2兆8924億 | +8.71% |
| 02/20 | 4,134 | 4,170 | 4,096 | 4,153 | +1.44% | 2,962,800 | 2兆8730億 | +8.6% |
| 02/19 | 4,018 | 4,094 | 3,995 | 4,094 | +1.94% | 2,932,700 | 2兆8322億 | +7.71% |
| 02/18 | 3,992 | 4,045 | 3,961 | 4,016 | +0.65% | 2,964,400 | 2兆7783億 | +6.22% |
| 02/17 | 3,956 | 4,061 | 3,950 | 3,990 | -0.37% | 3,860,700 | 2兆7603億 | +6.03% |
| 02/16 | 4,188 | 4,190 | 4,005 | 4,005 | -4.55% | 4,060,300 | 2兆7707億 | +7.09% |
| 02/13 | 4,257 | 4,309 | 4,122 | 4,196 | -3.03% | 4,146,100 | 2兆9028億 | +13.01% |
| 02/12 | 4,335 | 4,385 | 4,292 | 4,327 | -0.18% | 4,022,700 | 2兆9934億 | +17.68% |
| 02/10 | 4,150 | 4,357 | 4,120 | 4,335 | +1.05% | 5,650,100 | 2兆9990億 | +19.16% |
| 02/09 | （IR情報）12:00 2026年3月期第3四半期決算説明資料 |
| 02/09 | （IR情報）12:00 通期業績予想及び配当予想の修正(増配)に関するお知らせ |
| 02/09 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 4,053 | 4,363 | 4,047 | 4,290 | +8.11% | 9,334,000 | 2兆9678億 | +19.27% |
| 02/06 | 3,850 | 3,992 | 3,849 | 3,968 | +3.39% | 6,236,800 | 2兆7451億 | +11.55% |
| 02/05 | 3,798 | 3,842 | 3,732 | 3,838 | +1.05% | 3,456,400 | 2兆6551億 | +8.76% |
| 02/04 | 3,720 | 3,811 | 3,687 | 3,798 | +2.65% | 3,211,100 | 2兆6274億 | +8.3% |
| 02/03 | 3,600 | 3,710 | 3,579 | 3,700 | +4.52% | 2,915,700 | 2兆5597億 | +6.11% |
| 02/02 | 3,578 | 3,612 | 3,527 | 3,540 | +1.52% | 2,929,300 | 2兆4490億 | +2.02% |
| 01/30 | 3,514 | 3,525 | 3,467 | 3,487 | -0.85% | 2,529,200 | 2兆4651億 | +0.78% |
| 01/29 | 3,505 | 3,536 | 3,415 | 3,517 | -0.28% | 2,671,100 | 2兆4863億 | +1.91% |
| 01/28 | 3,546 | 3,576 | 3,502 | 3,527 | -1.26% | 2,140,000 | 2兆4934億 | +2.47% |
| 01/27 | 3,555 | 3,588 | 3,521 | 3,572 | +0.45% | 2,027,700 | 2兆5252億 | +4.08% |
| 01/26 | 3,562 | 3,587 | 3,541 | 3,556 | -1.93% | 2,124,100 | 2兆5139億 | +4.01% |
| 01/23 | 3,612 | 3,667 | 3,606 | 3,626 | +0.44% | 2,697,300 | 2兆5634億 | +6.49% |
| 01/22 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 01/22 | 3,620 | 3,640 | 3,585 | 3,610 | 0% | 3,466,900 | 2兆5520億 | +6.46% |
| 01/21 | 3,566 | 3,630 | 3,560 | 3,610 | -0.25% | 2,327,200 | 2兆5520億 | +6.9% |
| 01/20 | 3,587 | 3,619 | 3,570 | 3,619 | +0.7% | 2,689,100 | 2兆5584億 | +7.64% |
| 01/19 | 3,605 | 3,621 | 3,547 | 3,594 | -0.75% | 2,362,100 | 2兆5407億 | +7.41% |
| 01/16 | 3,588 | 3,639 | 3,572 | 3,621 | +0.58% | 2,408,600 | 2兆5598億 | +8.77% |
| 01/15 | 3,590 | 3,640 | 3,580 | 3,600 | +0.36% | 2,696,400 | 2兆5450億 | +8.76% |
| 01/14 | 3,544 | 3,591 | 3,513 | 3,587 | +0.99% | 3,084,900 | 2兆5358億 | +9.06% |
| 01/13 | 3,560 | 3,560 | 3,478 | 3,552 | +3.86% | 3,853,200 | 2兆5110億 | +8.59% |
| 01/09 | 3,330 | 3,420 | 3,304 | 3,420 | +2.4% | 3,885,700 | 2兆4177億 | +5.1% |
| 01/08 | 3,310 | 3,347 | 3,301 | 3,340 | +1.49% | 3,087,600 | 2兆3612億 | +3.02% |
| 01/07 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2025年12月30日) |
| 01/07 | 3,290 | 3,306 | 3,247 | 3,291 | -2.05% | 3,664,300 | 2兆3265億 | +1.79% |
| 01/06 | 3,328 | 3,362 | 3,282 | 3,360 | +1.42% | 2,852,900 | 2兆3753億 | +4.06% |
| 01/05 | 3,323 | 3,376 | 3,293 | 3,313 | +1.35% | 1,980,200 | 2兆3421億 | +2.82% |
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。
