| 2026 |
| 03/31 | 5,784 | 6,011 | 5,751 | 5,907 | -0.49% | 2,261,800 | 3兆1227億 | -6.98% |
| 03/30 | 5,702 | 5,952 | 5,682 | 5,936 | -2.34% | 2,665,500 | 3兆1381億 | -7.21% |
| 03/27 | 6,035 | 6,105 | 6,013 | 6,078 | +0.03% | 1,605,500 | 3兆2131億 | -5.65% |
| 03/26 | 6,188 | 6,196 | 6,015 | 6,076 | -0.91% | 1,439,100 | 3兆2121億 | -6.18% |
| 03/25 | 6,064 | 6,140 | 6,037 | 6,132 | +4.37% | 2,050,700 | 3兆2417億 | -5.78% |
| 03/24 | 5,833 | 5,891 | 5,740 | 5,875 | +2.48% | 1,850,900 | 3兆1058億 | -10.11% |
| 03/23 | 5,935 | 5,945 | 5,647 | 5,733 | -6% | 2,736,000 | 3兆307億 | -12.96% |
| 03/19 | 6,329 | 6,330 | 6,099 | 6,099 | -3.27% | 3,358,200 | 3兆2242億 | -8.46% |
| 03/18 | （5%ルール）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.29%）ブラックロック・ファンド・アドバイザーズ(Black…（1.68%）ブラックロック・ジャパン（1.7%）ブラックロック・インベストメント・マネジメント・…（0.09%）ブラックロック・インベストメント・マネジメント(…（0.2%）ブラックロック・インスティテューショナル・トラス…（1.12%）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.27%）ブラックロック(ルクセンブルグ)エス・エー(Black…（0.14%）ブラックロック・アドバイザーズ・エルエルシー(B…（0.13%）ブラックロック・アセット・マネジメント・アイルラ…（0.71%） |
| 03/18 | 6,148 | 6,305 | 6,131 | 6,305 | +3.36% | 1,313,700 | 3兆3331億 | -6.26% |
| 03/17 | 6,118 | 6,206 | 6,094 | 6,100 | +0.88% | 1,604,700 | 3兆2248億 | -9.98% |
| 03/16 | 6,100 | 6,137 | 6,000 | 6,047 | -2.22% | 2,078,200 | 3兆1967億 | -11.2% |
| 03/13 | 6,062 | 6,270 | 6,062 | 6,184 | -1.25% | 2,340,600 | 3兆2692億 | -9.55% |
| 03/12 | 6,335 | 6,384 | 6,213 | 6,262 | -2.48% | 1,551,900 | 3兆3104億 | -8.65% |
| 03/11 | 6,520 | 6,557 | 6,415 | 6,421 | +1.44% | 1,775,900 | 3兆3945億 | -6.48% |
| 03/10 | 6,195 | 6,366 | 6,185 | 6,330 | +3.86% | 2,690,500 | 3兆3463億 | -7.74% |
| 03/09 | 6,020 | 6,119 | 5,933 | 6,095 | -5.37% | 2,599,200 | 3兆2221億 | -11.15% |
| 03/06 | 6,460 | 6,479 | 6,352 | 6,441 | -1.81% | 1,794,000 | 3兆4050億 | -6.27% |
| 03/05 | 6,762 | 6,823 | 6,470 | 6,560 | +1.52% | 2,238,800 | 3兆4679億 | -4.5% |
| 03/04 | 6,553 | 6,698 | 6,276 | 6,462 | -5.26% | 3,247,500 | 3兆4161億 | -5.87% |
| 03/03 | 6,992 | 7,039 | 6,781 | 6,821 | -2.75% | 1,953,300 | 3兆6059億 | -0.58% |
| 03/02 | 6,867 | 7,014 | 6,763 | 7,014 | -1.79% | 2,132,400 | 3兆7079億 | +2.42% |
| 02/27 | 6,905 | 7,156 | 6,880 | 7,142 | +4% | 3,255,500 | 3兆7756億 | +4.61% |
| 02/26 | 6,867 | 6,945 | 6,821 | 6,867 | -0.45% | 2,640,200 | 3兆6302億 | +0.88% |
| 02/25 | 6,999 | 7,013 | 6,842 | 6,898 | -0.95% | 2,378,400 | 3兆6466億 | +1.5% |
| 02/24 | 7,030 | 7,038 | 6,806 | 6,964 | -1.71% | 3,657,600 | 3兆6815億 | +2.67% |
| 02/20 | 7,048 | 7,138 | 6,986 | 7,085 | +0.52% | 2,069,300 | 3兆7455億 | +4.65% |
| 02/19 | 6,950 | 7,080 | 6,880 | 7,048 | +1.41% | 1,909,400 | 3兆7259億 | +4.4% |
| 02/18 | 6,891 | 7,047 | 6,795 | 6,950 | +1.37% | 2,220,800 | 3兆6741億 | +3.27% |
| 02/17 | 6,785 | 6,935 | 6,733 | 6,856 | +0.28% | 2,456,300 | 3兆6244億 | +2.28% |
| 02/16 | 7,157 | 7,187 | 6,824 | 6,837 | -4.56% | 2,927,800 | 3兆6144億 | +2.41% |
| 02/13 | 7,476 | 7,610 | 7,113 | 7,164 | -5.89% | 4,119,900 | 3兆7872億 | +7.78% |
| 02/12 | （IR情報）12:40 代表取締役及び役員の異動に関するお知らせ |
| 02/12 | （IR情報）12:00 監査等委員会設置会社への移行に関するお知らせ |
| 02/12 | （IR情報）12:00 業績予想の修正に関するお知らせ |
| 02/12 | （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) |
| 02/12 | 7,697 | 8,040 | 7,531 | 7,612 | -1.09% | 7,754,600 | 4兆241億 | +15.28% |
| 02/10 | 7,498 | 7,698 | 7,408 | 7,696 | +2.1% | 2,580,700 | 4兆685億 | +17.59% |
| 02/09 | 7,213 | 7,553 | 7,173 | 7,538 | +8.26% | 4,070,900 | 3兆9850億 | +16.36% |
| 02/06 | 6,757 | 7,000 | 6,751 | 6,963 | +3.63% | 2,880,300 | 3兆6810億 | +8.63% |
| 02/05 | 6,697 | 6,739 | 6,525 | 6,719 | +1.45% | 2,099,900 | 3兆5520億 | +5.56% |
| 02/04 | 6,560 | 6,647 | 6,517 | 6,623 | +1.07% | 1,740,000 | 3兆5012億 | +4.65% |
| 02/03 | 6,398 | 6,578 | 6,393 | 6,553 | +4.07% | 1,942,300 | 3兆4642億 | +4.05% |
| 02/02 | 6,400 | 6,519 | 6,297 | 6,297 | -0.05% | 1,753,200 | 3兆3289億 | +0.41% |
| 01/30 | 6,393 | 6,412 | 6,267 | 6,300 | -1.41% | 1,724,000 | 3兆3305億 | +0.72% |
| 01/29 | 6,350 | 6,427 | 6,251 | 6,390 | +0.31% | 1,323,800 | 3兆3781億 | +2.42% |
| 01/28 | 6,377 | 6,413 | 6,301 | 6,370 | -1.39% | 1,295,700 | 3兆3675億 | +2.36% |
| 01/27 | （IR情報）17:00 代表取締役の逝去及び異動に関するお知らせ |
| 01/27 | 6,406 | 6,491 | 6,287 | 6,460 | +1.54% | 1,556,300 | 3兆4151億 | +4.21% |
| 01/26 | 6,381 | 6,452 | 6,333 | 6,362 | -2.18% | 1,639,500 | 3兆3633億 | +3.05% |
| 01/23 | 6,506 | 6,574 | 6,472 | 6,504 | +0.42% | 1,367,600 | 3兆4383億 | +5.76% |
| 01/22 | 6,650 | 6,682 | 6,422 | 6,477 | -2.44% | 2,506,800 | 3兆4241億 | +5.75% |
| 01/21 | 6,484 | 6,652 | 6,484 | 6,639 | +0.77% | 1,515,300 | 3兆5097億 | +8.84% |
| 01/20 | 6,575 | 6,636 | 6,528 | 6,588 | +0.3% | 1,617,000 | 3兆4827億 | +8.64% |
| 01/19 | 6,591 | 6,648 | 6,463 | 6,568 | -1.29% | 1,473,500 | 3兆4722億 | +8.9% |
| 01/16 | 6,552 | 6,670 | 6,527 | 6,654 | +0.88% | 1,458,400 | 3兆5176億 | +10.96% |
| 01/15 | 6,557 | 6,642 | 6,555 | 6,596 | +1.07% | 1,963,900 | 3兆4870億 | +10.67% |
| 01/14 | 6,345 | 6,526 | 6,290 | 6,526 | +3.87% | 2,558,900 | 3兆4500億 | +10.22% |
| 01/13 | 6,373 | 6,382 | 6,222 | 6,283 | +1.72% | 2,342,300 | 3兆3215億 | +6.69% |
| 01/09 | 6,083 | 6,177 | 6,031 | 6,177 | +0.91% | 2,064,700 | 3兆2655億 | +5.32% |
| 01/08 | 6,061 | 6,123 | 6,036 | 6,121 | +0.99% | 2,413,600 | 3兆2359億 | +4.72% |
| 01/07 | 6,032 | 6,073 | 5,959 | 6,061 | -1.67% | 2,194,700 | 3兆2041億 | +3.98% |
| 01/06 | 6,052 | 6,178 | 5,951 | 6,164 | +2.56% | 1,911,500 | 3兆2586億 | +5.91% |
| 01/05 | 5,980 | 6,052 | 5,915 | 6,010 | +3% | 1,556,600 | 3兆1772億 | +3.55% |
| 2025 |
| 12/30 | 5,853 | 5,896 | 5,818 | 5,835 | -0.22% | 838,300 | 3兆847億 | +0.73% |
| 12/29 | 5,832 | 5,897 | 5,813 | 5,848 | +0.33% | 880,400 | 3兆915億 | +1.09% |
| 12/26 | 5,859 | 5,925 | 5,793 | 5,829 | -0.36% | 950,600 | 3兆815億 | +0.85% |
| 12/25 | 5,895 | 5,895 | 5,813 | 5,850 | -0.1% | 854,100 | 3兆926億 | +1.37% |
| 12/24 | 5,907 | 5,925 | 5,820 | 5,856 | -0.85% | 1,464,200 | 3兆958億 | +1.72% |
| 12/23 | 5,880 | 5,906 | 5,777 | 5,906 | +0.25% | 1,309,400 | 3兆1222億 | +2.86% |
| 12/22 | 5,950 | 5,972 | 5,876 | 5,891 | -1.67% | 2,043,400 | 3兆1143億 | +2.83% |
| 12/19 | 5,823 | 6,043 | 5,775 | 5,991 | +3.54% | 2,816,900 | 3兆1671億 | +4.79% |
| 12/18 | 5,799 | 5,825 | 5,756 | 5,786 | -0.84% | 1,486,700 | 3兆588億 | +1.46% |
| 12/17 | 5,817 | 5,849 | 5,694 | 5,835 | +1.18% | 1,759,400 | 3兆847億 | +2.58% |
| 12/16 | 5,863 | 5,868 | 5,740 | 5,767 | -1.74% | 1,561,100 | 3兆487億 | +1.51% |
| 12/15 | 5,831 | 5,884 | 5,753 | 5,869 | +0.26% | 1,326,400 | 3兆1026億 | +3.71% |
| 12/12 | 5,798 | 5,860 | 5,762 | 5,854 | +1.86% | 1,866,100 | 3兆947億 | +3.98% |
| 12/11 | 5,850 | 5,854 | 5,736 | 5,747 | -0.23% | 1,795,300 | 3兆381億 | +2.57% |
| 12/10 | 5,781 | 5,805 | 5,697 | 5,760 | +0.82% | 2,107,900 | 3兆450億 | +3.28% |
| 12/09 | 5,739 | 5,745 | 5,637 | 5,713 | -0.35% | 1,691,400 | 3兆202億 | +3.01% |
| 12/08 | 5,635 | 5,733 | 5,609 | 5,733 | +2.23% | 1,342,800 | 3兆307億 | +3.93% |
| 12/05 | 5,724 | 5,724 | 5,608 | 5,608 | -1.96% | 1,213,900 | 2兆9647億 | +2.21% |
| 12/04 | 5,700 | 5,790 | 5,688 | 5,720 | +0.65% | 1,527,600 | 3兆239億 | +4.78% |
| 12/03 | 5,700 | 5,706 | 5,637 | 5,683 | -0.25% | 1,360,800 | 3兆43億 | +4.68% |
| 12/02 | 5,720 | 5,756 | 5,554 | 5,697 | -0.4% | 1,726,000 | 3兆117億 | +5.42% |
| 12/01 | 5,820 | 5,852 | 5,661 | 5,720 | -1.72% | 1,626,400 | 3兆239億 | +6.46% |
| 11/28 | 5,730 | 5,854 | 5,691 | 5,820 | +0.88% | 2,430,400 | 3兆767億 | +9.05% |
| 11/27 | 5,808 | 5,820 | 5,735 | 5,769 | +0.51% | 1,390,000 | 3兆498億 | +8.95% |
| 11/26 | 5,692 | 5,786 | 5,652 | 5,740 | +1.81% | 2,181,500 | 3兆344億 | +9.33% |
| 11/25 | 5,700 | 5,700 | 5,562 | 5,638 | -1.49% | 1,994,700 | 2兆9805億 | +8.28% |
| 11/21 | 5,511 | 5,723 | 5,505 | 5,723 | +2% | 4,051,300 | 3兆254億 | +10.76% |
| 11/20 | 5,600 | 5,658 | 5,491 | 5,611 | +2.02% | 1,558,100 | 2兆9662億 | +9.48% |
| 11/19 | 5,600 | 5,647 | 5,422 | 5,500 | +0.47% | 2,118,300 | 2兆9076億 | +8.23% |
| 11/18 | 5,577 | 5,625 | 5,395 | 5,474 | -1.78% | 1,468,700 | 2兆8938億 | +8.61% |
| 11/17 | 5,590 | 5,659 | 5,485 | 5,573 | -0.57% | 1,589,200 | 2兆9461億 | +11.48% |
| 11/14 | 5,541 | 5,640 | 5,470 | 5,605 | -0.23% | 2,101,500 | 2兆9631億 | +12.98% |
| 11/13 | 5,467 | 5,628 | 5,459 | 5,618 | +3.48% | 2,329,700 | 2兆9699億 | +14.12% |
| 11/12 | 5,500 | 5,571 | 5,388 | 5,429 | -4.15% | 4,305,400 | 2兆8700億 | +11.25% |
| 11/11 | （IR情報）12:00 業績予想及び配当予想の修正に関するお知らせ |
| 11/11 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 5,237 | 5,760 | 5,166 | 5,664 | +8.86% | 7,060,600 | 2兆9943億 | +16.95% |
| 11/10 | 5,175 | 5,261 | 5,164 | 5,203 | +1.27% | 1,683,600 | 2兆7505億 | +8.76% |
| 11/07 | 5,112 | 5,176 | 5,063 | 5,138 | -1.06% | 1,660,700 | 2兆7162億 | +8.31% |
| 11/06 | 5,071 | 5,197 | 5,070 | 5,193 | +1.92% | 1,735,500 | 2兆7453億 | +10.3% |
| 11/05 | 4,990 | 5,133 | 4,821 | 5,095 | +2.27% | 2,613,900 | 2兆6935億 | +9.03% |
| 11/04 | 4,964 | 5,054 | 4,935 | 4,982 | +0.12% | 1,566,900 | 2兆6337億 | +7.32% |
| 10/31 | 5,011 | 5,037 | 4,953 | 4,976 | -0.28% | 1,735,300 | 2兆6305億 | +7.68% |
| 10/30 | 4,947 | 5,014 | 4,875 | 4,990 | +1.36% | 1,665,600 | 2兆6379億 | +8.55% |
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。
