| 2026 |
| 09/11 | 4,244 | 4,325 | 4,230 | 4,257 | -1.05% | 1,055,300 | 1兆2013億 | -2.09% |
| 09/10 | 4,311 | 4,323 | 4,253 | 4,302 | -0.97% | 1,059,100 | 1兆2140億 | -0.83% |
| 09/09 | 4,371 | 4,399 | 4,335 | 4,344 | -1.41% | 756,900 | 1兆2258億 | +0.77% |
| 09/08 | 4,350 | 4,422 | 4,345 | 4,406 | +0.8% | 747,700 | 1兆2433億 | +2.87% |
| 09/07 | 4,374 | 4,444 | 4,322 | 4,371 | -0.84% | 1,283,400 | 1兆2334億 | +2.73% |
| 09/04 | 4,515 | 4,527 | 4,405 | 4,408 | -2.93% | 1,183,900 | 1兆2439億 | +4.16% |
| 09/03 | 4,590 | 4,608 | 4,518 | 4,541 | +0.46% | 1,121,300 | 1兆2814億 | +7.76% |
| 09/02 | 4,527 | 4,567 | 4,501 | 4,520 | -0.53% | 869,500 | 1兆2755億 | +7.85% |
| 09/01 | 4,491 | 4,568 | 4,482 | 4,544 | +1.18% | 776,300 | 1兆2823億 | +9.13% |
| 08/31 | （IR情報）15:30 「統合報告書2026」公表のお知らせ |
| 08/31 | 4,450 | 4,491 | 4,442 | 4,491 | +0.45% | 783,900 | 1兆2673億 | +8.64% |
| 08/28 | 4,411 | 4,495 | 4,401 | 4,471 | +0.31% | 819,000 | 1兆2617億 | +8.94% |
| 08/27 | 4,450 | 4,526 | 4,444 | 4,457 | -0.49% | 983,500 | 1兆2577億 | +9.43% |
| 08/26 | 4,523 | 4,556 | 4,470 | 4,479 | +1.54% | 1,290,900 | 1兆2639億 | +10.76% |
| 08/25 | 4,388 | 4,430 | 4,361 | 4,411 | +0.94% | 1,784,300 | 1兆2447億 | +9.86% |
| 08/24 | 4,383 | 4,385 | 4,322 | 4,370 | +0.44% | 829,000 | 1兆2332億 | +9.5% |
| 08/21 | 4,339 | 4,371 | 4,317 | 4,351 | +0.21% | 1,047,800 | 1兆2278億 | +9.71% |
| 08/20 | 4,300 | 4,349 | 4,277 | 4,342 | +1.69% | 1,152,500 | 1兆2253億 | +10.15% |
| 08/19 | 4,300 | 4,358 | 4,252 | 4,270 | +0.61% | 1,459,500 | 1兆2049億 | +8.96% |
| 08/18 | 4,182 | 4,248 | 4,182 | 4,244 | +1.17% | 957,900 | 1兆1976億 | +8.88% |
| 08/17 | 4,226 | 4,239 | 4,184 | 4,195 | -1.25% | 762,700 | 1兆1838億 | +8.15% |
| 08/14 | 4,200 | 4,271 | 4,165 | 4,248 | +1.34% | 1,300,600 | 1兆1987億 | +9.91% |
| 08/13 | 4,199 | 4,220 | 4,128 | 4,192 | +0.12% | 1,017,000 | 1兆1829億 | +8.83% |
| 08/12 | 4,250 | 4,275 | 4,134 | 4,187 | -0.07% | 1,311,500 | 1兆1815億 | +9.04% |
| 08/10 | 4,080 | 4,228 | 4,058 | 4,190 | +1.95% | 1,543,500 | 1兆1824億 | +9.46% |
| 08/07 | 3,971 | 4,148 | 3,941 | 4,110 | +2.44% | 2,082,000 | 1兆1598億 | +7.79% |
| 08/06 | 3,730 | 4,022 | 3,730 | 4,012 | +11.14% | 3,057,300 | 1兆1321億 | +5.55% |
| 08/05 | （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) |
| 08/05 | 3,620 | 3,650 | 3,598 | 3,610 | -1.12% | 1,357,300 | 1兆187億 | -4.8% |
| 08/04 | 3,700 | 3,732 | 3,620 | 3,651 | -1.88% | 1,649,700 | 1兆303億 | -3.9% |
| 08/03 | 3,770 | 3,797 | 3,712 | 3,721 | -1.79% | 1,480,800 | 1兆500億 | -2.23% |
| 07/31 | （IR情報）15:30 役員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/31 | 3,831 | 3,917 | 3,768 | 3,789 | -4.03% | 1,553,100 | 1兆692億 | -0.53% |
| 07/30 | 3,973 | 3,984 | 3,910 | 3,948 | -0.63% | 1,349,400 | 1兆1141億 | +3.7% |
| 07/29 | 3,930 | 4,037 | 3,876 | 3,973 | +3.63% | 1,844,700 | 1兆1211億 | +4.61% |
| 07/28 | 3,805 | 3,853 | 3,794 | 3,834 | +1.11% | 823,800 | 1兆819億 | +1.24% |
| 07/27 | 3,765 | 3,803 | 3,765 | 3,792 | +1.31% | 812,300 | 1兆701億 | +0.4% |
| 07/24 | 3,712 | 3,761 | 3,693 | 3,743 | +0.84% | 851,500 | 1兆562億 | -0.69% |
| 07/23 | 3,712 | 3,728 | 3,690 | 3,712 | -0.46% | 898,300 | 1兆475億 | -1.38% |
| 07/22 | 3,722 | 3,737 | 3,681 | 3,729 | -0.59% | 1,167,600 | 1兆523億 | -0.82% |
| 07/21 | （IR情報）17:10 中国事業のポートフォリオ再構築に伴う子会社株式の譲渡に関するお知らせ |
| 07/21 | 3,850 | 3,855 | 3,735 | 3,751 | -1.6% | 1,114,600 | 1兆585億 | -0.11% |
| 07/17 | 3,789 | 3,847 | 3,772 | 3,812 | +1.9% | 1,094,300 | 1兆757億 | +1.6% |
| 07/16 | 3,730 | 3,783 | 3,718 | 3,741 | -0.08% | 775,700 | 1兆557億 | -0.19% |
| 07/15 | 3,754 | 3,766 | 3,711 | 3,744 | -0.74% | 1,055,800 | 1兆565億 | -0.13% |
| 07/14 | 3,789 | 3,822 | 3,765 | 3,772 | +0.43% | 975,400 | 1兆644億 | +0.59% |
| 07/13 | 3,804 | 3,819 | 3,748 | 3,756 | -0.4% | 745,600 | 1兆599億 | +0.24% |
| 07/10 | 3,844 | 3,848 | 3,745 | 3,771 | -1.9% | 1,108,900 | 1兆641億 | +0.67% |
| 07/09 | 3,896 | 3,896 | 3,831 | 3,844 | -1.94% | 664,200 | 1兆847億 | +2.73% |
| 07/08 | 3,905 | 3,937 | 3,878 | 3,920 | +0.87% | 931,000 | 1兆1062億 | +4.95% |
| 07/07 | 3,870 | 3,903 | 3,844 | 3,886 | +0.08% | 685,800 | 1兆966億 | +4.27% |
| 07/06 | 3,825 | 3,883 | 3,820 | 3,883 | +1.7% | 501,200 | 1兆957億 | +4.41% |
| 07/03 | （IR情報）15:30 従業員に対する譲渡制限付株式を用いたインセンティブ制度に基づく自己株式の処分に関するお知らせ |
| 07/03 | （IR情報）15:30 役員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/03 | 3,891 | 3,906 | 3,803 | 3,818 | +0.34% | 713,100 | 1兆774億 | +2.83% |
| 07/02 | 3,829 | 3,835 | 3,774 | 3,805 | +0.48% | 765,900 | 1兆737億 | +2.53% |
| 07/01 | 3,753 | 3,794 | 3,729 | 3,787 | +0.08% | 1,053,200 | 1兆686億 | +2.08% |
| 06/30 | 3,824 | 3,853 | 3,762 | 3,784 | -1.36% | 947,900 | 1兆678億 | +2.05% |
| 06/29 | 3,810 | 3,857 | 3,797 | 3,836 | +1.32% | 1,017,500 | 1兆825億 | +3.62% |
| 06/26 | 3,780 | 3,807 | 3,750 | 3,786 | +0.96% | 861,300 | 1兆684億 | +2.46% |
| 06/25 | 3,720 | 3,775 | 3,702 | 3,750 | +0.81% | 1,044,700 | 1兆582億 | +1.57% |
| 06/24 | 3,688 | 3,772 | 3,684 | 3,720 | +0.43% | 1,206,400 | 1兆497億 | +0.81% |
| 06/23 | 3,648 | 3,716 | 3,633 | 3,704 | +3.52% | 1,342,600 | 1兆452億 | +0.27% |
| 06/22 | 3,581 | 3,595 | 3,550 | 3,578 | -0.08% | 668,600 | 1兆97億 | -3.24% |
| 06/19 | 3,605 | 3,627 | 3,573 | 3,581 | -1.67% | 1,204,500 | 1兆105億 | -3.24% |
| 06/18 | 3,599 | 3,655 | 3,572 | 3,642 | +1.45% | 1,071,800 | 1兆277億 | -1.7% |
| 06/17 | 3,651 | 3,690 | 3,587 | 3,590 | -0.75% | 1,107,100 | 1兆130億 | -3.05% |
| 06/16 | 3,637 | 3,653 | 3,596 | 3,617 | -1.28% | 1,103,900 | 1兆207億 | -2.35% |
| 06/15 | 3,756 | 3,756 | 3,664 | 3,664 | -1.69% | 1,047,900 | 1兆339億 | -1.05% |
| 06/12 | 3,770 | 3,792 | 3,687 | 3,727 | -1.19% | 1,079,500 | 1兆517億 | +0.7% |
| 06/11 | 3,810 | 3,820 | 3,748 | 3,772 | +0.24% | 668,200 | 1兆644億 | +1.97% |
| 06/10 | 3,715 | 3,763 | 3,711 | 3,763 | +1.62% | 899,600 | 1兆619億 | +1.87% |
| 06/09 | 3,690 | 3,722 | 3,666 | 3,703 | -0.38% | 873,500 | 1兆449億 | +0.3% |
| 06/08 | 3,727 | 3,737 | 3,671 | 3,717 | +1.17% | 1,087,700 | 1兆489億 | +0.68% |
| 06/05 | 3,705 | 3,712 | 3,656 | 3,674 | +0.14% | 663,900 | 1兆368億 | -0.51% |
| 06/04 | 3,745 | 3,750 | 3,656 | 3,669 | -1.64% | 650,200 | 1兆353億 | -0.68% |
| 06/03 | 3,688 | 3,747 | 3,647 | 3,730 | +1.63% | 861,200 | 1兆526億 | +0.89% |
| 06/02 | 3,683 | 3,734 | 3,647 | 3,670 | -2.05% | 918,100 | 1兆356億 | -0.65% |
| 06/01 | 3,742 | 3,762 | 3,718 | 3,747 | -0.56% | 973,300 | 1兆574億 | +1.41% |
| 05/29 | 3,730 | 3,807 | 3,730 | 3,768 | -0.4% | 1,384,300 | 1兆633億 | +2% |
| 05/28 | 3,814 | 3,830 | 3,766 | 3,783 | +1.48% | 1,105,000 | 1兆675億 | +2.41% |
| 05/27 | 3,637 | 3,737 | 3,630 | 3,728 | +2.42% | 1,273,300 | 1兆520億 | +0.89% |
| 05/26 | 3,624 | 3,641 | 3,591 | 3,640 | -0.16% | 811,300 | 1兆272億 | -1.65% |
| 05/25 | 3,690 | 3,690 | 3,604 | 3,646 | -1.8% | 972,700 | 1兆289億 | -1.78% |
| 05/22 | 3,700 | 3,713 | 3,657 | 3,713 | 0% | 758,400 | 1兆478億 | -0.19% |
| 05/21 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/21 | 3,777 | 3,806 | 3,713 | 3,713 | -2.62% | 666,900 | 1兆478億 | -0.4% |
| 05/20 | 3,818 | 3,837 | 3,758 | 3,813 | +0.08% | 1,052,700 | 1兆760億 | +2.09% |
| 05/19 | 3,688 | 3,810 | 3,678 | 3,810 | +4.84% | 1,546,500 | 1兆751億 | +1.82% |
| 05/18 | 3,728 | 3,731 | 3,617 | 3,634 | -1.81% | 1,159,500 | 1兆255億 | -3.09% |
| 05/15 | 3,550 | 3,743 | 3,550 | 3,701 | +3.12% | 2,532,100 | 1兆444億 | -1.7% |
| 05/14 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 05/14 | （IR情報）15:30 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 3,595 | 3,601 | 3,510 | 3,589 | -0.61% | 1,637,600 | 1兆128億 | -4.95% |
| 05/13 | 3,600 | 3,662 | 3,596 | 3,611 | +0.45% | 1,043,900 | 1兆190億 | -4.75% |
| 05/12 | 3,600 | 3,662 | 3,590 | 3,595 | -0.36% | 1,028,300 | 1兆145億 | -5.52% |
| 05/11 | 3,646 | 3,692 | 3,608 | 3,608 | -1.69% | 1,218,700 | 1兆181億 | -5.5% |
| 05/08 | 3,682 | 3,713 | 3,625 | 3,670 | +0.44% | 870,000 | 1兆356億 | -4.13% |
| 05/07 | 3,650 | 3,707 | 3,638 | 3,654 | -1.62% | 1,051,300 | 1兆311億 | -4.74% |
| 05/01 | 3,686 | 3,730 | 3,670 | 3,714 | +0.13% | 724,100 | 1兆480億 | -3.48% |
| 04/30 | 3,704 | 3,744 | 3,692 | 3,709 | -0.8% | 943,000 | 1兆466億 | -3.81% |
| 04/28 | 3,720 | 3,741 | 3,710 | 3,739 | +1% | 611,000 | 1兆551億 | -3.29% |
| 04/27 | 3,681 | 3,730 | 3,676 | 3,702 | -0.78% | 640,600 | 1兆447億 | -4.42% |
| 04/24 | 3,688 | 3,747 | 3,677 | 3,731 | +1.77% | 922,300 | 1兆528億 | -3.84% |
| 04/23 | 3,647 | 3,679 | 3,630 | 3,666 | -0.43% | 1,017,300 | 1兆345億 | -5.71% |
| 04/22 | 3,726 | 3,731 | 3,676 | 3,682 | -1.34% | 896,500 | 1兆390億 | -5.66% |
| 04/21 | 3,760 | 3,770 | 3,732 | 3,732 | -0.9% | 915,700 | 1兆531億 | -4.75% |
| 04/20 | 3,823 | 3,831 | 3,760 | 3,766 | -1.26% | 1,201,700 | 1兆627億 | -4.15% |
| 04/17 | 3,880 | 3,898 | 3,813 | 3,814 | -1.45% | 961,100 | 1兆763億 | -3.1% |
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。
