| 2026 |
| 03/31 | 1,010 | 1,027 | 1,003 | 1,011 | +0.4% | 2,446,400 | 9280億2488万 | -6.22% |
| 03/30 | 989 | 1,014 | 986 | 1,007 | -2.99% | 2,198,100 | 9243億5317万 | -7.02% |
| 03/27 | 1,039 | 1,043 | 1,033 | 1,038 | -0.57% | 2,823,600 | 9528億893万 | -4.51% |
| 03/26 | 1,048 | 1,051 | 1,036 | 1,044 | 0% | 1,638,700 | 9583億1650万 | -4.13% |
| 03/25 | 1,057 | 1,057 | 1,044 | 1,044 | +0.19% | 2,549,900 | 9583億1650万 | -4.31% |
| 03/24 | 1,037 | 1,042 | 1,032 | 1,042 | +2.96% | 2,440,600 | 9564億8064万 | -4.67% |
| 03/23 | 1,028 | 1,032 | 1,012 | 1,012 | -3.89% | 3,003,000 | 9289億4281万 | -7.58% |
| 03/19 | 1,060 | 1,080 | 1,053 | 1,053 | -2.41% | 2,735,400 | 9665億7785万 | -4.27% |
| 03/18 | 1,079 | 1,083 | 1,068 | 1,079 | +1.6% | 2,075,400 | 9904億4397万 | -2.09% |
| 03/17 | 1,065 | 1,072 | 1,060 | 1,062 | +0.66% | 1,577,800 | 9748億3920万 | -3.63% |
| 03/16 | 1,055 | 1,060 | 1,048 | 1,055 | -0.09% | 1,421,900 | 9684億1370万 | -4.35% |
| 03/13 | 1,050 | 1,066 | 1,048 | 1,056 | -0.38% | 2,143,400 | 9693億3163万 | -4.35% |
| 03/12 | 1,080 | 1,083 | 1,056 | 1,060 | -3.46% | 2,158,900 | 9730億334万 | -4.07% |
| 03/11 | 1,105 | 1,107 | 1,095 | 1,098 | -0.18% | 2,036,300 | 1兆78億 | -0.54% |
| 03/10 | 1,112 | 1,112 | 1,090 | 1,100 | +1.66% | 2,118,500 | 1兆97億 | -0.09% |
| 03/09 | 1,050 | 1,083 | 1,048 | 1,082 | -1.46% | 2,741,400 | 9931億9775万 | -1.46% |
| 03/06 | 1,081 | 1,101 | 1,075 | 1,098 | +0.64% | 1,948,300 | 1兆78億 | +0.27% |
| 03/05 | 1,112 | 1,113 | 1,084 | 1,091 | +0.83% | 3,462,500 | 1兆14億 | -0.18% |
| 03/04 | 1,090 | 1,095 | 1,064 | 1,082 | -3.31% | 2,875,200 | 9931億9775万 | -0.73% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 0株（0%）-1%義務消失 |
| 03/03 | 1,129 | 1,136 | 1,112 | 1,119 | -2.78% | 2,436,200 | 1兆271億 | +2.85% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 9,220,836株（1%）再IN |
| 03/02 | 1,140 | 1,151 | 1,129 | 1,151 | -1.03% | 2,008,600 | 1兆565億 | +6.08% |
| 02/27 | 1,165 | 1,166 | 1,148 | 1,163 | +1.39% | 2,858,300 | 1兆675億 | +7.59% |
| 02/26 | 1,155 | 1,160 | 1,145 | 1,147 | +0.44% | 2,166,500 | 1兆528億 | +6.7% |
| 02/25 | 1,120 | 1,147 | 1,114 | 1,142 | +1.96% | 2,381,600 | 1兆482億 | +6.73% |
| 02/24 | 1,121 | 1,128 | 1,107 | 1,120 | +0.18% | 2,665,600 | 1兆280億 | +5.07% |
| 02/20 | 1,113 | 1,121 | 1,107 | 1,118 | -0.36% | 1,849,000 | 1兆262億 | +5.17% |
| 02/19 | 1,099 | 1,122 | 1,091 | 1,122 | +2.28% | 1,820,100 | 1兆298億 | +5.85% |
| 02/18 | 1,091 | 1,104 | 1,091 | 1,097 | +1.29% | 1,869,400 | 1兆69億 | +3.88% |
| 02/17 | 1,090 | 1,091 | 1,076 | 1,083 | -0.09% | 1,620,300 | 9940億8102万 | +2.85% |
| 02/16 | 1,115 | 1,116 | 1,083 | 1,084 | -2.17% | 2,469,900 | 9949億9892万 | +3.24% |
| 02/13 | 1,125 | 1,136 | 1,108 | 1,108 | -1.51% | 2,704,800 | 1兆170億 | +5.83% |
| 02/12 | 1,098 | 1,133 | 1,096 | 1,125 | +1.9% | 3,057,300 | 1兆326億 | +7.97% |
| 02/10 | 1,105 | 1,107 | 1,092 | 1,104 | +0.82% | 3,536,500 | 1兆133億 | +6.46% |
| 02/09 | 1,100 | 1,111 | 1,090 | 1,095 | +1.3% | 3,678,000 | 1兆50億 | +6.21% |
| 02/06 | 1,083 | 1,087 | 1,073 | 1,081 | 0% | 2,687,900 | 9922億4523万 | +5.36% |
| 02/05 | 1,090 | 1,090 | 1,074 | 1,081 | +1.12% | 2,554,700 | 9922億4523万 | +5.77% |
| 02/04 | 1,041 | 1,075 | 1,036 | 1,069 | +2.1% | 2,547,100 | 9812億3048万 | +5.11% |
| 02/03 | 1,022 | 1,053 | 1,022 | 1,047 | +2.05% | 2,746,900 | 9610億3678万 | +3.36% |
| 02/02 | 1,040 | 1,045 | 1,023 | 1,026 | 0% | 3,885,100 | 9417億6097万 | +1.58% |
| 01/30 | 1,017 | 1,028 | 1,008 | 1,026 | +2.19% | 5,938,400 | 9417億6097万 | +1.79% |
| 01/29 | 989 | 1,011 | 966 | 1,004 | -3% | 10,184,500 | 9215億6726万 | -0.1% |
| 01/28 | （IR情報）15:30 配当予想の修正に関するお知らせ |
| 01/28 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/28 | 1,020 | 1,038 | 1,020 | 1,035 | +0.68% | 4,214,800 | 9500億2203万 | +3.19% |
| 01/27 | 1,026 | 1,033 | 1,012 | 1,028 | 0% | 2,977,600 | 9435億9676万 | +2.9% |
| 01/26 | 1,023 | 1,031 | 1,018 | 1,028 | -0.96% | 2,992,700 | 9435億9676万 | +3.21% |
| 01/23 | 1,050 | 1,053 | 1,032 | 1,038 | -0.38% | 2,330,600 | 9527億7572万 | +4.53% |
| 01/22 | 1,049 | 1,055 | 1,036 | 1,042 | +1.07% | 3,758,800 | 9564億4730万 | +5.36% |
| 01/21 | 1,015 | 1,034 | 1,012 | 1,031 | +0.29% | 3,291,800 | 9463億5045万 | +4.56% |
| 01/20 | 1,036 | 1,040 | 1,018 | 1,028 | -0.77% | 2,214,700 | 9435億9676万 | +4.68% |
| 01/19 | 1,048 | 1,055 | 1,035 | 1,036 | -0.48% | 2,946,800 | 9509億3992万 | +5.93% |
| 01/16 | 1,034 | 1,047 | 1,032 | 1,041 | -0.29% | 2,091,200 | 9555億2940万 | +6.88% |
| 01/15 | 1,033 | 1,048 | 1,026 | 1,044 | +1.85% | 3,046,900 | 9582億8309万 | +7.63% |
| 01/14 | 1,030 | 1,035 | 1,020 | 1,025 | +0.49% | 1,974,600 | 9408億4307万 | +6.22% |
| 01/13 | 1,024 | 1,038 | 1,015 | 1,020 | +1.19% | 3,754,400 | 9362億5359万 | +6.14% |
| 01/09 | 1,000 | 1,012 | 996 | 1,008 | +0.5% | 2,970,500 | 9252億3885万 | +5.33% |
| 01/08 | 990 | 1,011 | 990 | 1,003 | +1.72% | 3,560,000 | 9206億4937万 | +5.14% |
| 01/07 | 985 | 990 | 979 | 986 | -0.9% | 1,636,400 | 9050億4514万 | +3.68% |
| 01/06 | 970 | 998 | 969 | 995 | +2.9% | 2,993,900 | 9133億620万 | +4.74% |
| 01/05 | 970 | 977 | 959 | 967 | 0% | 2,205,800 | 8876億512万 | +2% |
| 2025 |
| 12/30 | 972 | 973 | 966 | 967 | -0.21% | 1,535,800 | 8876億512万 | +2.11% |
| 12/29 | 973 | 976 | 965 | 969 | +0.31% | 1,475,900 | 8894億4091万 | +2.43% |
| 12/26 | 979 | 983 | 961 | 966 | -0.92% | 1,370,300 | 8866億8723万 | +2.22% |
| 12/25 | 970 | 975 | 964 | 975 | +1.04% | 816,300 | 8949億4829万 | +3.39% |
| 12/24 | 960 | 968 | 958 | 965 | +0.1% | 1,423,900 | 8857億6933万 | +2.66% |
| 12/23 | 952 | 964 | 948 | 964 | +1.47% | 1,442,100 | 8848億5144万 | +2.77% |
| 12/22 | 963 | 965 | 949 | 950 | -0.94% | 2,775,600 | 8720億90万 | +1.5% |
| 12/19 | 947 | 968 | 945 | 959 | +1.16% | 4,364,600 | 8802億6196万 | +2.57% |
| 12/18 | 945 | 955 | 943 | 948 | +0.42% | 3,329,800 | 8701億6510万 | +1.61% |
| 12/17 | 946 | 949 | 940 | 944 | -0.21% | 1,993,900 | 8664億9352万 | +1.29% |
| 12/16 | 949 | 953 | 946 | 946 | -0.94% | 2,655,800 | 8683億2931万 | +1.72% |
| 12/15 | 956 | 958 | 945 | 955 | +0.63% | 2,422,500 | 8765億9037万 | +2.91% |
| 12/12 | 935 | 955 | 932 | 949 | +2.15% | 2,223,900 | 8710億8300万 | +2.59% |
| 12/11 | 947 | 947 | 926 | 929 | -1.28% | 2,056,300 | 8527億2509万 | +0.76% |
| 12/10 | 930 | 946 | 927 | 941 | +1.4% | 2,406,300 | 8637億3983万 | +2.28% |
| 12/09 | 939 | 941 | 919 | 928 | -1.17% | 1,779,800 | 8518億719万 | +1.2% |
| 12/08 | 925 | 946 | 920 | 939 | +2.29% | 1,915,900 | 8619億404万 | +2.62% |
| 12/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.08%）野村アセットマネジメント（2.06%）野村 HD（35.29%）野村證券（0.29%） |
| 12/05 | 929 | 930 | 918 | 918 | -1.71% | 2,193,500 | 8426億2823万 | +0.44% |
| 12/04 | 928 | 941 | 928 | 934 | +0.65% | 1,645,600 | 8573億1456万 | +2.19% |
| 12/03 | 924 | 936 | 920 | 928 | +0.43% | 2,104,300 | 8518億719万 | +1.53% |
| 12/02 | 928 | 930 | 916 | 924 | -0.75% | 2,448,000 | 8481億3561万 | +0.98% |
| 12/01 | 957 | 960 | 925 | 931 | -2.82% | 3,207,200 | 8545億6088万 | +1.75% |
| 11/28 | 958 | 961 | 948 | 958 | +0.42% | 5,770,900 | 8793億4406万 | +4.59% |
| 11/27 | 950 | 956 | 947 | 954 | +1.06% | 2,189,500 | 8756億7248万 | +4.26% |
| 11/26 | 944 | 951 | 940 | 944 | +0.43% | 2,485,200 | 8664億9352万 | +3.28% |
| 11/25 | 943 | 943 | 932 | 940 | +0.32% | 2,295,900 | 8628億2194万 | +2.84% |
| 11/21 | 925 | 937 | 922 | 937 | +2.18% | 2,975,800 | 8600億6825万 | +2.63% |
| 11/20 | 914 | 925 | 909 | 917 | +0.77% | 2,484,000 | 8417億1034万 | +0.44% |
| 11/19 | 909 | 912 | 900 | 910 | +1.22% | 2,562,000 | 8352億8507万 | -0.33% |
| 11/18 | 912 | 919 | 899 | 899 | -1.64% | 2,328,600 | 8251億8822万 | -1.53% |
| 11/17 | 920 | 925 | 908 | 914 | -1.4% | 2,085,500 | 8389億5665万 | +0.11% |
| 11/14 | 915 | 928 | 907 | 927 | +1.64% | 2,386,700 | 8508億8929万 | +1.42% |
| 11/13 | 916 | 920 | 906 | 912 | -0.33% | 2,626,300 | 8371億2086万 | -0.22% |
| 11/12 | 906 | 921 | 904 | 915 | +1.44% | 3,201,400 | 8398億7455万 | 0% |
| 11/11 | 897 | 902 | 890 | 902 | +0.56% | 1,809,400 | 8279億4190万 | -1.64% |
| 11/10 | 890 | 900 | 889 | 897 | +1.47% | 2,739,000 | 8233億5242万 | -2.18% |
| 11/07 | 880 | 884 | 874 | 884 | +1.26% | 2,410,600 | 8114億1978万 | -3.6% |
| 11/06 | 865 | 877 | 864 | 873 | +0.58% | 2,092,300 | 8013億2293万 | -4.9% |
| 11/05 | 876 | 877 | 858 | 868 | 0% | 3,443,600 | 7967億3345万 | -5.75% |
| 11/04 | 882 | 883 | 864 | 868 | -1.25% | 3,955,800 | 7967億3345万 | -6.06% |
| 10/31 | 879 | 898 | 870 | 879 | -4.77% | 8,215,600 | 8068億3030万 | -5.38% |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 900 | 925 | 898 | 923 | +1.76% | 9,028,800 | 8472億1771万 | -0.97% |
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。
