| 2026 |
| 09/03 | 4,738 | 4,769 | 4,714 | 4,766 | +0.34% | 1,887,600 | 3兆1438億 | +2.45% |
| 09/02 | 4,743 | 4,753 | 4,713 | 4,750 | +0.13% | 2,398,400 | 3兆1332億 | +1.98% |
| 09/01 | 4,702 | 4,770 | 4,696 | 4,744 | +1.37% | 1,616,000 | 3兆1293億 | +1.85% |
| 08/31 | 4,702 | 4,732 | 4,680 | 4,680 | -0.76% | 3,320,000 | 3兆870億 | +0.47% |
| 08/28 | 4,700 | 4,728 | 4,682 | 4,716 | 0% | 1,438,400 | 3兆1108億 | +1.33% |
| 08/27 | 4,708 | 4,757 | 4,684 | 4,716 | -0.02% | 1,402,200 | 3兆1108億 | +1.46% |
| 08/26 | 4,715 | 4,738 | 4,698 | 4,717 | +0.17% | 1,371,900 | 3兆1115億 | +1.59% |
| 08/25 | （IR情報）14:00 事後交付型譲渡制限付株式報酬及び業績連動型譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 08/25 | 4,733 | 4,736 | 4,701 | 4,709 | +0.19% | 1,832,900 | 3兆1062億 | +1.49% |
| 08/24 | 4,678 | 4,708 | 4,652 | 4,700 | +0.23% | 1,327,400 | 3兆1002億 | +1.4% |
| 08/21 | 4,653 | 4,701 | 4,649 | 4,689 | +0.82% | 2,098,200 | 3兆930億 | +1.25% |
| 08/20 | 4,642 | 4,658 | 4,599 | 4,651 | +1.73% | 1,548,000 | 3兆679億 | +0.5% |
| 08/19 | 4,610 | 4,610 | 4,531 | 4,572 | -0.59% | 2,094,400 | 3兆158億 | -1.15% |
| 08/18 | 4,557 | 4,603 | 4,537 | 4,599 | +0.61% | 1,415,400 | 3兆336億 | -0.54% |
| 08/17 | 4,639 | 4,650 | 4,571 | 4,571 | -0.82% | 1,287,700 | 3兆151億 | -1.06% |
| 08/14 | 4,630 | 4,631 | 4,593 | 4,609 | +0.04% | 1,728,000 | 3兆402億 | -0.19% |
| 08/13 | 4,610 | 4,623 | 4,575 | 4,607 | -0.07% | 1,655,900 | 3兆389億 | -0.19% |
| 08/12 | 4,590 | 4,628 | 4,566 | 4,610 | +1.03% | 2,008,000 | 3兆409億 | -0.11% |
| 08/10 | 4,575 | 4,584 | 4,518 | 4,563 | -0.52% | 1,864,900 | 3兆99億 | -1.08% |
| 08/07 | 4,570 | 4,599 | 4,535 | 4,587 | -0.02% | 3,020,900 | 3兆257億 | -0.5% |
| 08/06 | （IR情報）15:30 2027年3月期業績予想・配当予想の修正に関するお知らせ |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 4,533 | 4,607 | 4,517 | 4,588 | +1.66% | 2,432,300 | 3兆264億 | -0.37% |
| 08/05 | 4,560 | 4,573 | 4,484 | 4,513 | -0.68% | 2,284,900 | 2兆9769億 | -1.83% |
| 08/04 | 4,584 | 4,592 | 4,528 | 4,544 | -0.87% | 1,647,500 | 2兆9973億 | -1.07% |
| 08/03 | 4,664 | 4,671 | 4,554 | 4,584 | -2.01% | 2,135,800 | 3兆237億 | -0.13% |
| 07/31 | 4,694 | 4,768 | 4,665 | 4,678 | -3.19% | 3,177,200 | 3兆857億 | +2.07% |
| 07/30 | 4,876 | 4,901 | 4,783 | 4,832 | -1.57% | 2,207,200 | 3兆1873億 | +5.73% |
| 07/29 | 4,820 | 4,929 | 4,789 | 4,909 | +3.02% | 3,020,200 | 3兆2381億 | +7.89% |
| 07/28 | 4,740 | 4,786 | 4,723 | 4,765 | +0.53% | 1,966,300 | 3兆1431億 | +5.33% |
| 07/27 | 4,693 | 4,740 | 4,601 | 4,740 | +3.52% | 3,182,700 | 3兆1266億 | +5.19% |
| 07/24 | 4,546 | 4,595 | 4,520 | 4,579 | +0.28% | 1,504,000 | 3兆204億 | +1.98% |
| 07/23 | 4,548 | 4,585 | 4,537 | 4,566 | -0.85% | 1,822,100 | 3兆118億 | +1.87% |
| 07/22 | 4,580 | 4,607 | 4,555 | 4,605 | -0.73% | 1,925,800 | 3兆376億 | +2.93% |
| 07/21 | 4,599 | 4,668 | 4,599 | 4,639 | +1.24% | 1,876,400 | 3兆600億 | +3.94% |
| 07/17 | 4,637 | 4,684 | 4,582 | 4,582 | -0.37% | 2,201,200 | 3兆224億 | +2.9% |
| 07/16 | 4,599 | 4,650 | 4,582 | 4,599 | -0.02% | 1,621,100 | 3兆336億 | +3.53% |
| 07/15 | 4,610 | 4,628 | 4,577 | 4,600 | +0.13% | 1,844,700 | 3兆343億 | +3.84% |
| 07/14 | 4,555 | 4,615 | 4,530 | 4,594 | +1.17% | 1,898,400 | 3兆303億 | +3.91% |
| 07/13 | 4,523 | 4,553 | 4,481 | 4,541 | +0.78% | 1,862,600 | 2兆9954億 | +3.04% |
| 07/10 | 4,568 | 4,575 | 4,493 | 4,506 | -0.31% | 1,587,000 | 2兆9723億 | +2.53% |
| 07/09 | （IR情報）15:00 事後交付型譲渡制限付株式報酬及び業績連動型譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 07/09 | 4,490 | 4,549 | 4,487 | 4,520 | -0.55% | 1,401,300 | 2兆9815億 | +3.13% |
| 07/08 | 4,594 | 4,600 | 4,545 | 4,545 | -0.68% | 1,904,000 | 2兆9980億 | +3.98% |
| 07/07 | 4,555 | 4,600 | 4,546 | 4,576 | +0.28% | 2,617,100 | 3兆184億 | +4.95% |
| 07/06 | 4,505 | 4,585 | 4,491 | 4,563 | +1.33% | 1,999,500 | 3兆99億 | +5.04% |
| 07/03 | 4,530 | 4,557 | 4,480 | 4,503 | +1.01% | 1,833,600 | 2兆9703億 | +4% |
| 07/02 | 4,425 | 4,463 | 4,400 | 4,458 | +1.53% | 1,870,700 | 2兆9406億 | +3.12% |
| 07/01 | 4,400 | 4,419 | 4,366 | 4,391 | -0.59% | 2,086,800 | 2兆8964億 | +1.64% |
| 06/30 | 4,488 | 4,493 | 4,417 | 4,417 | -0.79% | 3,123,700 | 2兆9136億 | +2.22% |
| 06/29 | 4,428 | 4,500 | 4,407 | 4,452 | +0.63% | 5,055,800 | 2兆9367億 | +3.06% |
| 06/26 | （IR情報）14:00 2029年満期ユーロ円建取得条項付転換社債型新株予約権付社債及び2030年満期ユーロ円建取得条項付転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 06/26 | 4,363 | 4,425 | 4,340 | 4,424 | +1.68% | 1,909,100 | 2兆9182億 | +2.43% |
| 06/25 | 4,386 | 4,404 | 4,340 | 4,351 | +0.72% | 1,993,100 | 2兆8700億 | +0.74% |
| 06/24 | 4,318 | 4,342 | 4,287 | 4,320 | +1.05% | 1,622,500 | 2兆8496億 | -0.07% |
| 06/23 | 4,308 | 4,330 | 4,275 | 4,275 | -0.4% | 1,909,000 | 2兆8199億 | -1.25% |
| 06/22 | 4,257 | 4,309 | 4,226 | 4,292 | -1.63% | 1,754,600 | 2兆8311億 | -1.11% |
| 06/19 | 4,320 | 4,378 | 4,319 | 4,363 | -0.21% | 2,402,500 | 2兆8779億 | +0.34% |
| 06/18 | 4,366 | 4,380 | 4,319 | 4,372 | +0.32% | 1,947,400 | 2兆8839億 | +0.39% |
| 06/17 | 4,400 | 4,435 | 4,358 | 4,358 | +0.28% | 2,281,300 | 2兆8746億 | -0.09% |
| 06/16 | 4,336 | 4,373 | 4,304 | 4,346 | -0.96% | 1,832,900 | 2兆8667億 | -0.73% |
| 06/15 | 4,351 | 4,422 | 4,349 | 4,388 | +2.05% | 2,442,100 | 2兆8944億 | -0.18% |
| 06/12 | 4,324 | 4,345 | 4,285 | 4,300 | +0.4% | 2,675,400 | 2兆8364億 | -2.52% |
| 06/11 | 4,349 | 4,374 | 4,272 | 4,283 | -2.24% | 2,081,800 | 2兆8252億 | -3.32% |
| 06/10 | 4,317 | 4,381 | 4,297 | 4,381 | +3.13% | 3,086,400 | 2兆8898億 | -1.57% |
| 06/09 | 4,284 | 4,309 | 4,221 | 4,248 | -0.02% | 2,408,800 | 2兆8021億 | -4.88% |
| 06/08 | 4,188 | 4,262 | 4,180 | 4,249 | +1.38% | 2,577,200 | 2兆8027億 | -5.33% |
| 06/05 | 4,241 | 4,270 | 4,191 | 4,191 | -0.85% | 2,200,100 | 2兆7645億 | -7.13% |
| 06/04 | 4,218 | 4,276 | 4,208 | 4,227 | -0.89% | 2,674,200 | 2兆7882億 | -6.81% |
| 06/03 | 4,179 | 4,287 | 4,164 | 4,265 | +1.86% | 2,592,100 | 2兆8133億 | -6.43% |
| 06/02 | 4,168 | 4,194 | 4,081 | 4,187 | -0.66% | 3,914,800 | 2兆7618億 | -8.6% |
| 06/01 | 4,338 | 4,344 | 4,215 | 4,215 | -2.75% | 3,146,300 | 2兆7803億 | -8.51% |
| 05/29 | 4,402 | 4,421 | 4,334 | 4,334 | -0.91% | 4,883,800 | 2兆8588億 | -6.49% |
| 05/28 | 4,396 | 4,429 | 4,374 | 4,374 | -0.64% | 2,323,300 | 2兆8852億 | -6.1% |
| 05/27 | 4,400 | 4,434 | 4,394 | 4,402 | 0% | 1,988,400 | 2兆9037億 | -5.88% |
| 05/26 | 4,406 | 4,454 | 4,396 | 4,402 | -0.65% | 1,948,600 | 2兆9037億 | -6.3% |
| 05/25 | 4,445 | 4,489 | 4,405 | 4,431 | +0.34% | 1,670,200 | 2兆9228億 | -6.1% |
| 05/22 | 4,463 | 4,472 | 4,407 | 4,416 | -0.83% | 2,101,400 | 2兆9129億 | -6.78% |
| 05/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.67%）野村アセットマネジメント（4.9%）野村證券（1.7%） |
| 05/21 | 4,504 | 4,548 | 4,453 | 4,453 | -0.71% | 2,173,400 | 2兆9373億 | -6.41% |
| 05/20 | 4,544 | 4,582 | 4,480 | 4,485 | -1.3% | 2,477,700 | 2兆9584億 | -6.15% |
| 05/20 | （空売り報告）野村證券 2,883,027株（0.43%）-0.16%義務消失 |
| 05/19 | 4,510 | 4,576 | 4,501 | 4,544 | +1.36% | 2,614,600 | 2兆9973億 | -5.31% |
| 05/18 | 4,543 | 4,551 | 4,462 | 4,483 | -1.21% | 2,449,900 | 2兆9571億 | -6.99% |
| 05/15 | 4,532 | 4,570 | 4,509 | 4,538 | 0% | 3,148,900 | 2兆9934億 | -6.22% |
| 05/14 | 4,649 | 4,693 | 4,475 | 4,538 | -5% | 3,938,800 | 2兆9934億 | -6.57% |
| 05/13 | （IR情報）15:30 株式分割及び株主優待制度の変更に関するお知らせ |
| 05/13 | （IR情報）15:30 株式報酬制度の改定に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 4,770 | 4,831 | 4,754 | 4,777 | -0.13% | 2,161,000 | 3兆1510億 | -2.01% |
| 05/12 | 4,760 | 4,809 | 4,749 | 4,783 | +0.27% | 1,692,500 | 3兆1550億 | -2.09% |
| 05/11 | 4,746 | 4,800 | 4,744 | 4,770 | -0.06% | 1,610,200 | 3兆1464億 | -2.51% |
| 05/08 | 4,834 | 4,835 | 4,744 | 4,773 | -0.79% | 2,179,700 | 3兆1484億 | -2.57% |
| 05/08 | （空売り報告）野村證券 3,944,240株（0.59%）-0.01% |
| 05/07 | 4,750 | 4,825 | 4,747 | 4,811 | +1.01% | 2,782,200 | 3兆1735億 | -1.94% |
| 05/01 | 4,766 | 4,795 | 4,746 | 4,763 | -0.52% | 1,346,800 | 3兆1418億 | -3.09% |
| 04/30 | 4,813 | 4,828 | 4,730 | 4,788 | -1.8% | 2,579,100 | 3兆1583億 | -2.8% |
| 04/28 | 4,821 | 4,884 | 4,783 | 4,876 | +2.27% | 1,997,400 | 3兆2163億 | -1.26% |
| 04/27 | 4,765 | 4,799 | 4,740 | 4,768 | -0.31% | 1,433,800 | 3兆1451億 | -3.62% |
| 04/24 | 4,810 | 4,823 | 4,777 | 4,783 | -1.18% | 1,278,800 | 3兆1550億 | -3.53% |
| 04/23 | 4,849 | 4,851 | 4,811 | 4,840 | +0.04% | 1,476,200 | 3兆1926億 | -2.67% |
| 04/23 | （空売り報告）野村證券 3,959,415株（0.6%）+0.05% |
| 04/22 | 4,890 | 4,899 | 4,818 | 4,838 | -1.41% | 1,418,500 | 3兆1913億 | -3.05% |
| 04/21 | 4,912 | 4,929 | 4,896 | 4,907 | -0.1% | 1,307,900 | 3兆2368億 | -1.98% |
| 04/20 | 4,901 | 4,914 | 4,856 | 4,912 | +1.24% | 1,799,900 | 3兆2401億 | -2.11% |
| 04/17 | 4,900 | 4,916 | 4,852 | 4,852 | -1.36% | 1,823,600 | 3兆2005億 | -3.52% |
| 04/17 | （空売り報告）野村證券 3,651,877株（0.55%）-0.08% |
| 04/16 | 4,925 | 4,949 | 4,905 | 4,919 | +0.04% | 1,694,700 | 3兆2447億 | -2.46% |
| 04/15 | 4,880 | 4,939 | 4,880 | 4,917 | +0.37% | 2,309,800 | 3兆2434億 | -2.81% |
| 04/14 | 4,919 | 4,938 | 4,876 | 4,899 | -0.49% | 2,371,600 | 3兆2315億 | -3.49% |
| 04/13 | 4,949 | 4,973 | 4,904 | 4,923 | -1.38% | 1,639,900 | 3兆2473億 | -3.32% |
| 04/10 | 4,988 | 5,009 | 4,973 | 4,992 | +0.08% | 1,515,900 | 3兆2929億 | -2.27% |
| 04/09 | 5,074 | 5,098 | 4,988 | 4,988 | -1.23% | 1,839,600 | 3兆2902億 | -2.6% |
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。
