| 2026 |
| 03/06 | 1,969 | 1,973 | 1,952 | 1,973 | -0.15% | 1,888,700 | 1兆5150億 | +0.2% |
| 03/05 | 2,013 | 2,016 | 1,967 | 1,976 | +1.23% | 2,309,700 | 1兆5173億 | +0.82% |
| 03/04 | 1,964 | 1,975 | 1,929 | 1,952 | -1.71% | 3,598,400 | 1兆4989億 | +0.05% |
| 03/03 | 2,008 | 2,023 | 1,986 | 1,986 | -3.07% | 2,216,000 | 1兆5250億 | +2.16% |
| 03/02 | 2,020 | 2,057 | 2,015 | 2,049 | -0.97% | 2,225,700 | 1兆5734億 | +5.84% |
| 02/27 | 2,085 | 2,088 | 2,063 | 2,069 | -0.1% | 3,836,900 | 1兆5888億 | +7.48% |
| 02/26 | 2,093 | 2,094 | 2,067 | 2,071 | +0.63% | 1,915,000 | 1兆5903億 | +8.2% |
| 02/25 | （IR情報）14:40 子会社の異動に関するお知らせ |
| 02/25 | 2,045 | 2,069 | 2,038 | 2,058 | +0.59% | 2,052,400 | 1兆5803億 | +8.09% |
| 02/24 | 2,045 | 2,050 | 2,028 | 2,046 | +0.34% | 2,527,000 | 1兆5711億 | +7.97% |
| 02/20 | 2,041 | 2,050 | 2,013 | 2,039 | -0.88% | 1,616,300 | 1兆5657億 | +8.11% |
| 02/19 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/19 | 2,014 | 2,060 | 2,005 | 2,057 | +2.08% | 2,000,700 | 1兆5795億 | +9.53% |
| 02/18 | 1,994 | 2,022 | 1,986 | 2,015 | +2.08% | 1,549,200 | 1兆5473億 | +7.81% |
| 02/17 | 1,999 | 2,001 | 1,971 | 1,974 | -1.2% | 1,586,500 | 1兆5158億 | +6.13% |
| 02/16 | 2,030 | 2,033 | 1,992 | 1,998 | -1.53% | 1,774,500 | 1兆5342億 | +7.88% |
| 02/13 | 2,056 | 2,074 | 2,024 | 2,029 | -0.49% | 2,387,100 | 1兆5580億 | +10.09% |
| 02/12 | 1,971 | 2,057 | 1,968 | 2,039 | +2.88% | 3,615,100 | 1兆5657億 | +11.24% |
| 02/10 | 1,981 | 1,989 | 1,964 | 1,982 | +0.1% | 2,348,600 | 1兆5219億 | +8.78% |
| 02/09 | 1,977 | 1,994 | 1,959 | 1,980 | +2.86% | 2,985,200 | 1兆5204億 | +9.27% |
| 02/06 | 1,890 | 1,925 | 1,881 | 1,925 | +2.39% | 2,488,100 | 1兆4782億 | +6.89% |
| 02/05 | 1,880 | 1,899 | 1,869 | 1,880 | +2.06% | 2,099,300 | 1兆4436億 | +4.85% |
| 02/04 | 1,828 | 1,856 | 1,817 | 1,842 | +0.11% | 2,424,000 | 1兆4144億 | +3.02% |
| 02/03 | 1,835 | 1,863 | 1,832 | 1,840 | +0.55% | 3,277,600 | 1兆4129億 | +3.14% |
| 02/03 | （IR情報）8:35 新中長期経営計画(2026-2036)策定のお知らせ |
| 02/02 | 1,860 | 1,873 | 1,830 | 1,830 | -0.49% | 2,406,400 | 1兆4052億 | +2.81% |
| 01/30 | 1,817 | 1,854 | 1,795 | 1,839 | +3.26% | 4,259,200 | 1兆4121億 | +3.49% |
| 01/29 | （IR情報）11:30 財務上の特約が付された金銭消費貸借契約の締結について |
| 01/29 | （IR情報）11:30 人事異動に関するお知らせ |
| 01/29 | （IR情報）11:30 新中長期経営計画(2026-2036)の策定と公表予定に関するお知らせ |
| 01/29 | （IR情報）11:30 剰余金の期末配当に関するお知らせ |
| 01/29 | （IR情報）11:30 2025年12月期決算短信〔日本基準〕(連結) |
| 01/29 | 1,727 | 1,797 | 1,706 | 1,781 | +2.3% | 4,400,000 | 1兆3676億 | +0.51% |
| 01/28 | 1,739 | 1,754 | 1,731 | 1,741 | -1.19% | 2,274,800 | 1兆3369億 | -1.64% |
| 01/27 | 1,767 | 1,771 | 1,749 | 1,762 | -0.9% | 1,753,900 | 1兆3530億 | -0.4% |
| 01/26 | 1,760 | 1,785 | 1,754 | 1,778 | +0.23% | 2,194,300 | 1兆3653億 | +0.68% |
| 01/23 | 1,784 | 1,793 | 1,771 | 1,774 | -0.73% | 1,178,400 | 1兆3622億 | +0.57% |
| 01/22 | 1,780 | 1,789 | 1,774 | 1,787 | +0.85% | 1,644,400 | 1兆3722億 | +1.42% |
| 01/21 | 1,798 | 1,803 | 1,767 | 1,772 | -2.8% | 2,920,900 | 1兆3607億 | +0.68% |
| 01/20 | 1,830 | 1,841 | 1,810 | 1,823 | -1.19% | 2,125,500 | 1兆3998億 | +3.76% |
| 01/19 | 1,837 | 1,863 | 1,834 | 1,845 | +0.87% | 2,710,500 | 1兆4167億 | +5.31% |
| 01/16 | 1,812 | 1,829 | 1,808 | 1,829 | -0.27% | 1,709,600 | 1兆4045億 | +4.75% |
| 01/15 | 1,814 | 1,835 | 1,813 | 1,834 | +1.1% | 1,394,300 | 1兆4083億 | +5.34% |
| 01/14 | 1,816 | 1,820 | 1,802 | 1,814 | +0.78% | 1,654,100 | 1兆3929億 | +4.61% |
| 01/13 | 1,807 | 1,833 | 1,798 | 1,800 | +0.95% | 2,762,200 | 1兆3822億 | +4.11% |
| 01/09 | 1,787 | 1,798 | 1,766 | 1,783 | +0.39% | 1,988,900 | 1兆3691億 | +3.42% |
| 01/08 | 1,765 | 1,785 | 1,763 | 1,776 | +1.08% | 2,005,100 | 1兆3638億 | +3.32% |
| 01/07 | 1,760 | 1,762 | 1,740 | 1,757 | -0.96% | 1,994,800 | 1兆3492億 | +2.51% |
| 01/06 | 1,728 | 1,783 | 1,726 | 1,774 | +2.31% | 3,070,400 | 1兆3622億 | +3.56% |
| 01/06 | （空売り報告）Barclays Bank PLC 3,491,400株（0.45%）-0.21%義務消失 |
| 01/05 | 1,730 | 1,744 | 1,715 | 1,734 | +1.11% | 3,249,600 | 1兆3315億 | +1.34% |
| 01/05 | （空売り報告）Barclays Bank PLC 5,089,500株（0.66%）-0.06% |
| 2025 |
| 12/30 | 1,721 | 1,727 | 1,708 | 1,715 | -0.69% | 2,409,900 | 1兆3169億 | +0.29% |
| 12/29 | 1,715 | 1,728 | 1,711 | 1,727 | -0.97% | 2,403,700 | 1兆3261億 | +1.05% |
| 12/26 | 1,760 | 1,765 | 1,740 | 1,744 | -0.4% | 1,945,800 | 1兆3392億 | +2.17% |
| 12/25 | 1,760 | 1,762 | 1,743 | 1,751 | +0.69% | 1,275,200 | 1兆3446億 | +2.82% |
| 12/24 | 1,741 | 1,746 | 1,734 | 1,739 | +0.06% | 1,338,900 | 1兆3353億 | +2.35% |
| 12/23 | 1,730 | 1,749 | 1,728 | 1,738 | +0.64% | 1,972,500 | 1兆3346億 | +2.54% |
| 12/22 | 1,737 | 1,738 | 1,711 | 1,727 | -0.35% | 1,890,600 | 1兆3261億 | +2.01% |
| 12/19 | 1,713 | 1,736 | 1,710 | 1,733 | +1.11% | 2,955,300 | 1兆3307億 | +2.54% |
| 12/18 | 1,703 | 1,721 | 1,699 | 1,714 | +1.18% | 1,463,900 | 1兆3161億 | +1.6% |
| 12/17 | 1,704 | 1,715 | 1,694 | 1,694 | -1.05% | 1,833,800 | 1兆3008億 | +0.53% |
| 12/16 | 1,740 | 1,740 | 1,712 | 1,712 | -1.21% | 1,630,600 | 1兆3146億 | +1.78% |
| 12/15 | 1,737 | 1,750 | 1,726 | 1,733 | -0.12% | 1,846,000 | 1兆3307億 | +3.22% |
| 12/12 | 1,697 | 1,735 | 1,695 | 1,735 | +2.78% | 1,909,000 | 1兆3323億 | +3.58% |
| 12/11 | 1,715 | 1,716 | 1,686 | 1,688 | -1.34% | 1,240,900 | 1兆2962億 | +1.14% |
| 12/10 | 1,692 | 1,714 | 1,688 | 1,711 | +1.54% | 1,767,800 | 1兆3138億 | +2.76% |
| 12/09 | 1,702 | 1,704 | 1,677 | 1,685 | -1.06% | 1,572,900 | 1兆2939億 | +1.44% |
| 12/08 | 1,689 | 1,707 | 1,681 | 1,703 | +1.79% | 1,483,800 | 1兆3077億 | +2.78% |
| 12/08 | （空売り報告）Barclays Bank PLC 5,577,650株（0.72%）+0.08% |
| 12/05 | 1,680 | 1,681 | 1,666 | 1,673 | -0.18% | 1,891,100 | 1兆2847億 | +1.27% |
| 12/04 | 1,672 | 1,679 | 1,664 | 1,676 | +0.24% | 1,187,100 | 1兆2870億 | +1.7% |
| 12/04 | （空売り報告）Barclays Bank PLC 4,939,850株（0.64%）再IN |
| 12/03 | 1,656 | 1,675 | 1,655 | 1,672 | +0.78% | 1,739,700 | 1兆2839億 | +1.64% |
| 12/02 | 1,653 | 1,666 | 1,644 | 1,659 | -0.06% | 2,184,600 | 1兆2739億 | +1.1% |
| 12/01 | 1,713 | 1,717 | 1,660 | 1,660 | -3.66% | 3,598,800 | 1兆2747億 | +1.34% |
| 11/28 | 1,719 | 1,731 | 1,710 | 1,723 | +0.12% | 1,852,400 | 1兆3231億 | +5.38% |
| 11/27 | 1,723 | 1,728 | 1,712 | 1,721 | +0.53% | 1,367,500 | 1兆3215億 | +5.65% |
| 11/26 | 1,696 | 1,727 | 1,690 | 1,712 | +1.42% | 2,005,700 | 1兆3146億 | +5.48% |
| 11/25 | 1,710 | 1,713 | 1,682 | 1,688 | -0.24% | 1,729,500 | 1兆2962億 | +4.39% |
| 11/21 | 1,649 | 1,694 | 1,648 | 1,692 | +2.79% | 3,136,500 | 1兆2992億 | +4.96% |
| 11/20 | 1,650 | 1,664 | 1,646 | 1,646 | -0.42% | 1,340,800 | 1兆2639億 | +2.49% |
| 11/19 | 1,654 | 1,657 | 1,640 | 1,653 | +1.04% | 1,924,500 | 1兆2693億 | +3.18% |
| 11/18 | 1,658 | 1,666 | 1,630 | 1,636 | -1.86% | 1,734,800 | 1兆2562億 | +2.44% |
| 11/17 | 1,680 | 1,682 | 1,657 | 1,667 | -0.36% | 1,579,500 | 1兆2801億 | +4.58% |
| 11/14 | 1,651 | 1,675 | 1,640 | 1,673 | +1.52% | 1,992,900 | 1兆2847億 | +5.15% |
| 11/13 | 1,676 | 1,679 | 1,641 | 1,648 | -0.6% | 1,662,000 | 1兆2655億 | +3.84% |
| 11/12 | 1,643 | 1,669 | 1,641 | 1,658 | +1.41% | 1,834,200 | 1兆2731億 | +4.61% |
| 11/11 | 1,644 | 1,650 | 1,635 | 1,635 | 0% | 1,342,000 | 1兆2555億 | +3.22% |
| 11/10 | 1,631 | 1,645 | 1,626 | 1,635 | +1.05% | 1,904,100 | 1兆2555億 | +3.48% |
| 11/07 | 1,608 | 1,618 | 1,604 | 1,618 | +0.87% | 1,263,800 | 1兆2424億 | +2.6% |
| 11/06 | 1,588 | 1,608 | 1,587 | 1,604 | +1.07% | 1,727,900 | 1兆2317億 | +1.84% |
| 11/05 | 1,608 | 1,610 | 1,566 | 1,587 | -0.56% | 2,050,100 | 1兆2186億 | +0.7% |
| 11/04 | 1,600 | 1,604 | 1,588 | 1,596 | +0.38% | 2,670,000 | 1兆2255億 | +1.2% |
| 10/31 | 1,589 | 1,605 | 1,580 | 1,590 | +0.63% | 3,170,900 | 1兆2209億 | +0.7% |
| 10/30 | 1,558 | 1,582 | 1,549 | 1,580 | +1.22% | 2,607,300 | 1兆2132億 | -0.06% |
| 10/29 | 1,604 | 1,605 | 1,561 | 1,561 | -2.62% | 3,686,100 | 1兆1987億 | -1.33% |
| 10/28 | （IR情報）11:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 10/28 | （IR情報）11:30 通期業績予想及び配当予想の修正に関するお知らせ |
| 10/28 | 1,578 | 1,617 | 1,562 | 1,603 | +1.39% | 3,909,300 | 1兆2309億 | +1.14% |
| 10/27 | 1,590 | 1,591 | 1,577 | 1,581 | +0.38% | 2,143,200 | 1兆2140億 | -0.38% |
| 10/24 | 1,590 | 1,593 | 1,575 | 1,575 | -1.13% | 1,610,900 | 1兆2094億 | -0.94% |
| 10/23 | 1,581 | 1,600 | 1,578 | 1,593 | +1.08% | 1,395,700 | 1兆2232億 | +0.06% |
| 10/22 | 1,561 | 1,579 | 1,561 | 1,576 | +0.83% | 1,027,500 | 1兆2102億 | -1.13% |
| 10/21 | 1,569 | 1,574 | 1,561 | 1,563 | -0.38% | 1,377,200 | 1兆2002億 | -2.01% |
| 10/20 | 1,562 | 1,570 | 1,556 | 1,569 | +1.23% | 1,254,700 | 1兆2048億 | -1.75% |
| 10/17 | 1,549 | 1,553 | 1,542 | 1,550 | +0.26% | 1,018,900 | 1兆1902億 | -3.06% |
| 10/16 | 1,560 | 1,560 | 1,545 | 1,546 | +0.26% | 918,700 | 1兆1871億 | -3.5% |
| 10/15 | 1,554 | 1,561 | 1,541 | 1,542 | -0.39% | 1,837,700 | 1兆1841億 | -3.93% |
| 10/14 | 1,545 | 1,555 | 1,526 | 1,548 | -0.39% | 1,873,100 | 1兆1887億 | -3.67% |
| 10/14 | （空売り報告）三菱UFJモルガン・スタンレー証券 2,215,043株（0.28%）-0.24%義務消失 |
| 10/10 | （IR情報）15:30 (訂正及び変更)「子会社の異動に関するお知らせ」の一部訂正及び変更について |
| 10/10 | 1,567 | 1,568 | 1,550 | 1,554 | -1.58% | 1,585,600 | 1兆1933億 | -3.36% |
| 10/10 | （空売り報告）三菱UFJモルガン・スタンレー証券 4,012,743株（0.52%）-0.15% |
| 10/09 | 1,585 | 1,591 | 1,568 | 1,579 | -0.57% | 1,326,000 | 1兆2125億 | -1.93% |
| 10/08 | 1,603 | 1,614 | 1,588 | 1,588 | -0.94% | 1,828,200 | 1兆2194億 | -1.37% |
| 10/07 | 1,616 | 1,626 | 1,603 | 1,603 | -0.87% | 2,085,300 | 1兆2309億 | -0.37% |
| 09/30 | （IR情報）15:30 人事異動に関するお知らせ |
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。
