| 2026 |
| 03/09 | 5,595 | 5,684 | 5,551 | 5,660 | -0.95% | 5,079,700 | 11兆3200億 | -4.13% |
| 03/06 | 5,631 | 5,719 | 5,611 | 5,714 | +0.6% | 3,654,800 | 11兆4280億 | -3.15% |
| 03/05 | 5,806 | 5,843 | 5,670 | 5,680 | +0.12% | 4,934,400 | 11兆3600億 | -3.6% |
| 03/05 | （空売り報告）Barclays Bank PLC 13,925,222株（0.69%）-0.03% |
| 03/04 | 5,700 | 5,728 | 5,630 | 5,673 | -2.29% | 5,891,100 | 11兆3460億 | -3.65% |
| 03/03 | 5,925 | 5,930 | 5,806 | 5,806 | -2.94% | 4,547,500 | 11兆6120億 | -1.33% |
| 03/02 | 5,930 | 6,012 | 5,901 | 5,982 | -0.08% | 3,746,400 | 11兆9640億 | +1.77% |
| 02/27 | 6,035 | 6,040 | 5,987 | 5,987 | -0.38% | 3,989,300 | 11兆9740億 | +2.06% |
| 02/26 | 6,079 | 6,087 | 6,005 | 6,010 | -1.1% | 3,458,500 | 12兆200億 | +2.63% |
| 02/25 | 5,999 | 6,077 | 5,956 | 6,077 | +1.62% | 4,152,000 | 12兆1540億 | +3.92% |
| 02/24 | 5,980 | 5,985 | 5,898 | 5,980 | +1.48% | 4,295,500 | 11兆9600億 | +2.45% |
| 02/20 | 5,987 | 5,988 | 5,893 | 5,893 | -1.32% | 3,237,800 | 11兆7860億 | +1.1% |
| 02/19 | 5,951 | 6,018 | 5,927 | 5,972 | +0.13% | 2,679,200 | 11兆9440億 | +2.49% |
| 02/18 | 5,905 | 5,980 | 5,890 | 5,964 | +1.24% | 2,911,800 | 11兆9280億 | +2.46% |
| 02/17 | 6,009 | 6,009 | 5,864 | 5,891 | -1.65% | 3,510,900 | 11兆7820億 | +1.32% |
| 02/16 | 6,087 | 6,091 | 5,968 | 5,990 | -1.59% | 4,335,400 | 11兆9800億 | +3.1% |
| 02/13 | 6,040 | 6,148 | 5,967 | 6,087 | -0.86% | 7,945,300 | 12兆1740億 | +4.97% |
| 02/12 | （IR情報）15:30 2025年度決算説明会資料(Allプレゼンテーション) |
| 02/12 | （IR情報）15:30 2025年12月期決算短信〔IFRS〕(連結) |
| 02/12 | 6,080 | 6,182 | 6,061 | 6,140 | +1.57% | 5,162,000 | 12兆2800億 | +6.23% |
| 02/10 | 6,100 | 6,116 | 6,043 | 6,045 | -1.45% | 4,353,400 | 12兆900億 | +4.95% |
| 02/09 | 6,100 | 6,170 | 6,054 | 6,134 | +1.57% | 5,292,700 | 12兆2680億 | +6.79% |
| 02/06 | 5,950 | 6,039 | 5,938 | 6,039 | +1.77% | 4,724,800 | 12兆780億 | +5.5% |
| 02/05 | 5,950 | 5,970 | 5,911 | 5,934 | +0.8% | 3,870,700 | 11兆8680億 | +3.94% |
| 02/04 | 5,790 | 5,889 | 5,755 | 5,887 | +1.89% | 4,083,500 | 11兆7740億 | +3.24% |
| 02/03 | 5,693 | 5,791 | 5,677 | 5,778 | +1.48% | 3,859,800 | 11兆5560億 | +1.42% |
| 02/02 | 5,723 | 5,745 | 5,668 | 5,694 | +2.02% | 4,156,900 | 11兆3880億 | -0.05% |
| 01/30 | 5,577 | 5,587 | 5,534 | 5,581 | +0.4% | 2,585,700 | 11兆1620億 | -2.09% |
| 01/29 | 5,502 | 5,559 | 5,451 | 5,559 | +0.87% | 3,521,600 | 11兆1180億 | -2.59% |
| 01/28 | 5,551 | 5,566 | 5,510 | 5,511 | -1.13% | 3,654,900 | 11兆220億 | -3.57% |
| 01/27 | 5,585 | 5,592 | 5,546 | 5,574 | -0.2% | 2,417,400 | 11兆1480億 | -2.65% |
| 01/26 | 5,638 | 5,645 | 5,562 | 5,585 | -1.12% | 4,407,200 | 11兆1700億 | -2.62% |
| 01/23 | 5,683 | 5,690 | 5,640 | 5,648 | -0.58% | 3,519,100 | 11兆2960億 | -1.69% |
| 01/22 | 5,747 | 5,749 | 5,669 | 5,681 | -1.06% | 3,398,300 | 11兆3620億 | -1.23% |
| 01/21 | 5,802 | 5,805 | 5,737 | 5,742 | -1.36% | 3,971,600 | 11兆4840億 | -0.24% |
| 01/20 | 5,782 | 5,830 | 5,736 | 5,821 | +0.66% | 3,983,700 | 11兆6420億 | +1.15% |
| 01/19 | 5,790 | 5,811 | 5,772 | 5,783 | -0.29% | 2,949,500 | 11兆5660億 | +0.49% |
| 01/16 | 5,801 | 5,809 | 5,761 | 5,800 | -0.51% | 3,161,600 | 11兆6000億 | +0.76% |
| 01/15 | 5,810 | 5,868 | 5,809 | 5,830 | +0.09% | 4,202,700 | 11兆6600億 | +1.32% |
| 01/14 | 5,804 | 5,844 | 5,794 | 5,825 | +0.55% | 4,683,300 | 11兆6500億 | +1.3% |
| 01/13 | 5,800 | 5,817 | 5,761 | 5,793 | +0.28% | 5,416,700 | 11兆5860億 | +0.78% |
| 01/09 | 5,693 | 5,777 | 5,685 | 5,777 | +0.82% | 4,198,200 | 11兆5540億 | +0.49% |
| 01/08 | 5,700 | 5,749 | 5,656 | 5,730 | +2.21% | 5,815,300 | 11兆4600億 | -0.42% |
| 01/07 | 5,602 | 5,638 | 5,575 | 5,606 | -0.73% | 4,337,800 | 11兆2120億 | -2.67% |
| 01/06 | 5,635 | 5,664 | 5,569 | 5,647 | +0.2% | 5,405,000 | 11兆2940億 | -2.13% |
| 01/05 | 5,639 | 5,666 | 5,596 | 5,636 | -0.07% | 5,950,500 | 11兆2720億 | -2.49% |
| 2025 |
| 12/30 | 5,680 | 5,698 | 5,640 | 5,640 | -0.48% | 3,357,900 | 11兆2800億 | -2.56% |
| 12/29 | 5,619 | 5,729 | 5,613 | 5,667 | -1.6% | 7,357,600 | 11兆3340億 | -2.12% |
| 12/26 | 5,764 | 5,793 | 5,754 | 5,759 | -0.16% | 5,220,800 | 11兆5180億 | -0.62% |
| 12/25 | 5,795 | 5,796 | 5,747 | 5,768 | -0.12% | 3,407,400 | 11兆5360億 | -0.47% |
| 12/24 | 5,795 | 5,808 | 5,764 | 5,775 | +0.17% | 4,031,500 | 11兆5500億 | -0.29% |
| 12/23 | 5,751 | 5,781 | 5,740 | 5,765 | +0.28% | 2,936,100 | 11兆5300億 | -0.4% |
| 12/22 | 5,802 | 5,820 | 5,742 | 5,749 | -0.43% | 4,679,700 | 11兆4980億 | -0.62% |
| 12/19 | 5,776 | 5,840 | 5,774 | 5,774 | +0.03% | 4,567,100 | 11兆5480億 | -0.16% |
| 12/18 | 5,790 | 5,804 | 5,757 | 5,772 | -0.65% | 2,605,300 | 11兆5440億 | -0.1% |
| 12/17 | 5,819 | 5,829 | 5,783 | 5,810 | -0.15% | 2,250,300 | 11兆6200億 | +0.62% |
| 12/16 | 5,843 | 5,851 | 5,817 | 5,819 | -0.38% | 2,557,200 | 11兆6380億 | +0.95% |
| 12/15 | 5,800 | 5,850 | 5,796 | 5,841 | +1.23% | 4,116,700 | 11兆6820億 | +1.53% |
| 12/12 | 5,775 | 5,783 | 5,746 | 5,770 | +0.73% | 3,013,700 | 11兆5400億 | +0.51% |
| 12/11 | 5,820 | 5,829 | 5,728 | 5,728 | -1.55% | 3,663,100 | 11兆4560億 | -0.02% |
| 12/10 | 5,815 | 5,819 | 5,778 | 5,818 | +0.48% | 2,428,600 | 11兆6360億 | +1.78% |
| 12/09 | 5,765 | 5,805 | 5,745 | 5,790 | +0.63% | 2,621,400 | 11兆5800億 | +1.67% |
| 12/08 | 5,775 | 5,777 | 5,724 | 5,754 | +0.23% | 2,560,500 | 11兆5080億 | +1.34% |
| 12/05 | 5,775 | 5,779 | 5,707 | 5,741 | -0.49% | 3,466,400 | 11兆4820億 | +1.72% |
| 12/04 | 5,753 | 5,790 | 5,731 | 5,769 | -0.77% | 4,377,000 | 11兆5380億 | +2.82% |
| 12/03 | 5,850 | 5,870 | 5,810 | 5,814 | -1.72% | 4,612,600 | 11兆6280億 | +4.19% |
| 12/02 | 5,896 | 5,962 | 5,855 | 5,916 | +0.87% | 3,887,000 | 11兆8320億 | +6.65% |
| 12/01 | （IR情報）15:30 会社分割(簡易吸収分割)による当社医薬事業の塩野義製薬株式会社への承継完了に関するお知らせ |
| 12/01 | 5,934 | 5,935 | 5,834 | 5,865 | -0.03% | 4,289,900 | 11兆7300億 | +6.44% |
| 11/28 | 5,891 | 5,947 | 5,867 | 5,867 | -0.27% | 4,075,600 | 11兆7340億 | +7.16% |
| 11/27 | 5,859 | 5,924 | 5,838 | 5,883 | +0.62% | 4,048,800 | 11兆7660億 | +8.16% |
| 11/26 | 5,820 | 5,898 | 5,803 | 5,847 | +2.58% | 6,540,400 | 11兆6940億 | +8.22% |
| 11/25 | （IR情報）15:30 代表取締役及び役員の異動に関するお知らせ |
| 11/25 | 5,745 | 5,751 | 5,656 | 5,700 | -1.21% | 5,291,400 | 11兆4000億 | +6.15% |
| 11/21 | 5,780 | 5,830 | 5,770 | 5,770 | -0.07% | 5,224,700 | 11兆5400億 | +7.99% |
| 11/20 | 5,693 | 5,794 | 5,681 | 5,774 | +1.53% | 4,180,400 | 11兆5480億 | +8.74% |
| 11/19 | 5,654 | 5,705 | 5,613 | 5,687 | +0.3% | 3,583,500 | 11兆3740億 | +7.79% |
| 11/18 | 5,700 | 5,748 | 5,670 | 5,670 | -0.54% | 4,675,800 | 11兆3400億 | +8.1% |
| 11/17 | 5,705 | 5,730 | 5,677 | 5,701 | +0.28% | 4,337,600 | 11兆4020億 | +9.34% |
| 11/14 | 5,672 | 5,691 | 5,633 | 5,685 | +0.25% | 2,981,300 | 11兆3700億 | +9.73% |
| 11/13 | 5,711 | 5,735 | 5,651 | 5,671 | +0.3% | 3,196,300 | 11兆3420億 | +10.12% |
| 11/12 | 5,608 | 5,704 | 5,600 | 5,654 | +1.47% | 4,443,200 | 11兆3080億 | +10.47% |
| 11/11 | 5,550 | 5,572 | 5,501 | 5,572 | +0.56% | 3,212,200 | 11兆1440億 | +9.49% |
| 11/10 | 5,590 | 5,628 | 5,530 | 5,541 | -0.13% | 4,276,800 | 11兆820億 | +9.42% |
| 11/07 | 5,482 | 5,577 | 5,481 | 5,548 | +1.43% | 6,669,900 | 11兆960億 | +10.25% |
| 11/06 | 5,393 | 5,487 | 5,387 | 5,470 | +1.45% | 6,280,300 | 10兆9400億 | +9.33% |
| 11/05 | （IR情報）15:30 (訂正)「剰余金の配当(増配)および配当予想の修正に関するお知らせ」の一部訂正について |
| 11/05 | 5,323 | 5,392 | 5,260 | 5,392 | +2.06% | 4,900,200 | 10兆7840億 | +8.29% |
| 11/05 | （空売り報告）Barclays Bank PLC 14,491,415株（0.72%）+0.06% |
| 11/04 | 5,350 | 5,353 | 5,283 | 5,283 | -1.53% | 5,224,900 | 10兆5660億 | +6.58% |
| 10/31 | 5,357 | 5,463 | 5,300 | 5,365 | +8.93% | 12,053,900 | 10兆7300億 | +8.54% |
| 10/30 | （IR情報）15:30 2025年度第3四半期決算説明会資料(CFOプレゼンテーション) |
| 10/30 | （IR情報）15:30 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
| 10/30 | （IR情報）15:30 期末配当予想の修正に関するお知らせ |
| 10/30 | 4,921 | 4,929 | 4,886 | 4,925 | +0.35% | 4,193,900 | 9兆8500億 | +0.06% |
| 10/29 | 4,972 | 4,980 | 4,893 | 4,908 | -1.47% | 4,177,200 | 9兆8160億 | -0.16% |
| 10/28 | 5,014 | 5,034 | 4,973 | 4,981 | -0.58% | 3,363,000 | 9兆9620億 | +1.45% |
| 10/27 | 5,003 | 5,010 | 4,981 | 5,010 | +0.78% | 2,831,600 | 10兆200億 | +2.2% |
| 10/24 | 4,989 | 5,002 | 4,971 | 4,971 | -0.68% | 2,745,900 | 9兆9420億 | +1.61% |
| 10/23 | 5,000 | 5,019 | 4,979 | 5,005 | +0.68% | 3,306,900 | 10兆100億 | +2.5% |
| 10/22 | 4,974 | 5,008 | 4,957 | 4,971 | -0.22% | 3,966,100 | 9兆9420億 | +2.01% |
| 10/21 | 5,000 | 5,013 | 4,974 | 4,982 | -0.76% | 2,860,800 | 9兆9640億 | +2.45% |
| 10/20 | 5,022 | 5,042 | 5,004 | 5,020 | +0.26% | 2,772,500 | 10兆400億 | +3.42% |
| 10/17 | 4,960 | 5,007 | 4,953 | 5,007 | +1.09% | 2,945,000 | 10兆140億 | +3.41% |
| 10/16 | 4,950 | 5,008 | 4,940 | 4,953 | +0.51% | 4,661,500 | 9兆9060億 | +2.53% |
| 10/15 | 4,925 | 4,944 | 4,903 | 4,928 | +0.37% | 2,608,500 | 9兆8560億 | +2.16% |
| 10/14 | 4,854 | 4,914 | 4,840 | 4,910 | +0.12% | 3,645,300 | 9兆8200億 | +1.93% |
| 10/10 | 4,860 | 4,906 | 4,838 | 4,904 | +0.72% | 3,409,000 | 9兆8080億 | +1.98% |
| 10/09 | 4,900 | 4,918 | 4,847 | 4,869 | -0.73% | 3,159,100 | 9兆7380億 | +1.44% |
| 10/08 | 4,910 | 4,948 | 4,893 | 4,905 | +0.57% | 3,439,200 | 9兆8100億 | +2.36% |
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。
