| 2026 |
| 04/03 | 9,712 | 9,797 | 9,562 | 9,751 | +1.46% | 664,600 | 1兆1317億 | +1.45% |
| 04/02 | 9,768 | 9,912 | 9,563 | 9,611 | -1.17% | 869,600 | 1兆1155億 | +0.01% |
| 04/01 | 9,650 | 9,725 | 9,434 | 9,725 | +4.91% | 1,401,600 | 1兆1287億 | +1.17% |
| 03/31 | 9,442 | 9,499 | 9,196 | 9,270 | -2.04% | 1,029,900 | 1兆759億 | -3.46% |
| 03/30 | 9,303 | 9,465 | 9,276 | 9,463 | -2.97% | 1,375,500 | 1兆983億 | -1.47% |
| 03/27 | 9,749 | 9,893 | 9,746 | 9,753 | -1.47% | 1,297,500 | 1兆1320億 | +1.5% |
| 03/26 | （IR情報）11:30 コミットメントライン契約締結に関するお知らせ |
| 03/26 | 10,005 | 10,005 | 9,795 | 9,899 | -1.5% | 770,700 | 1兆1489億 | +3.11% |
| 03/25 | 9,980 | 10,170 | 9,938 | 10,050 | +2.02% | 971,600 | 1兆1664億 | +4.98% |
| 03/24 | 9,879 | 9,940 | 9,661 | 9,851 | +4.48% | 1,157,800 | 1兆1433億 | +3.21% |
| 03/23 | 9,418 | 9,555 | 9,266 | 9,429 | -0.85% | 1,014,700 | 1兆944億 | -1% |
| 03/19 | 9,604 | 9,734 | 9,510 | 9,510 | -2.13% | 774,500 | 1兆1038億 | -0.15% |
| 03/18 | 9,500 | 9,739 | 9,453 | 9,717 | +2.6% | 533,700 | 1兆1278億 | +2.2% |
| 03/17 | 9,625 | 9,730 | 9,455 | 9,471 | -0.57% | 631,300 | 1兆992億 | -0.17% |
| 03/17 | （空売り報告）JPM Securities Japan Co Ltd. 1,467,631株（1.26%）+0.16% |
| 03/16 | 9,650 | 9,708 | 9,297 | 9,525 | -1.19% | 994,800 | 1兆1055億 | +0.41% |
| 03/16 | （空売り報告）JPM Securities Japan Co Ltd. 1,279,631株（1.1%）+0.09% |
| 03/13 | 9,478 | 9,749 | 9,467 | 9,640 | +2.7% | 1,370,500 | 1兆1189億 | +2% |
| 03/12 | 9,412 | 9,600 | 9,241 | 9,387 | -1.57% | 1,403,300 | 1兆895億 | -0.11% |
| 03/11 | 9,380 | 9,671 | 9,330 | 9,537 | +2.71% | 1,224,400 | 1兆1069億 | +2.04% |
| 03/11 | （空売り報告）JPM Securities Japan Co Ltd. 1,178,331株（1.01%）+0.07% |
| 03/10 | 8,966 | 9,386 | 8,843 | 9,285 | +5.32% | 1,976,200 | 1兆777億 | -0.12% |
| 03/09 | 8,961 | 9,050 | 8,640 | 8,816 | -4.79% | 2,870,300 | 1兆232億 | -4.84% |
| 03/06 | 8,727 | 9,359 | 8,452 | 9,260 | -5.29% | 13,728,500 | 1兆748億 | +0.12% |
| 03/06 | （空売り報告）JPM Securities Japan Co Ltd. 1,097,431株（0.94%）+0.14% |
| 03/05 | 10,055 | 10,440 | 9,777 | 9,777 | -1.27% | 1,460,400 | 1兆1348億 | +5.87% |
| 03/05 | （空売り報告）JPM Securities Japan Co Ltd. 930,131株（0.8%）+0.09% |
| 03/04 | 9,494 | 10,020 | 9,485 | 9,903 | +3.21% | 1,929,400 | 1兆1494億 | +7.66% |
| 03/03 | 10,085 | 10,240 | 9,574 | 9,595 | -4.1% | 1,174,700 | 1兆1136億 | +4.78% |
| 03/03 | （空売り報告）JPM Securities Japan Co Ltd. 830,550株（0.71%）+0.07% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 0株（0%）-1.57%義務消失 |
| 03/02 | 9,804 | 10,250 | 9,794 | 10,005 | -0.6% | 892,500 | 1兆1612億 | +9.6% |
| 03/02 | （空売り報告）JPM Securities Japan Co Ltd. 748,010株（0.64%）+0.08% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 1,832,500株（1.57%）再IN |
| 02/27 | 9,730 | 10,065 | 9,689 | 10,065 | +3.76% | 835,800 | 1兆1682億 | +10.91% |
| 02/26 | 9,700 | 9,844 | 9,673 | 9,700 | +0.13% | 734,800 | 1兆1258億 | +7.51% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 658,510株（0.56%）再IN |
| 02/25 | 9,492 | 9,719 | 9,474 | 9,687 | +2.51% | 776,700 | 1兆1243億 | +7.75% |
| 02/24 | 9,464 | 9,558 | 9,333 | 9,450 | +1.46% | 988,100 | 1兆968億 | +5.68% |
| 02/20 | 9,455 | 9,485 | 9,273 | 9,314 | -3.03% | 752,800 | 1兆810億 | +4.64% |
| 02/19 | 9,462 | 9,634 | 9,430 | 9,605 | +0.96% | 677,800 | 1兆1148億 | +8.31% |
| 02/18 | 9,352 | 9,549 | 9,312 | 9,514 | +2.99% | 1,024,600 | 1兆1042億 | +7.76% |
| 02/17 | 9,265 | 9,305 | 9,101 | 9,238 | -1.05% | 1,102,700 | 1兆722億 | +5.16% |
| 02/16 | 9,582 | 9,660 | 9,275 | 9,336 | -0.04% | 934,400 | 1兆836億 | +6.5% |
| 02/13 | 9,660 | 9,676 | 9,305 | 9,340 | -0.94% | 1,169,300 | 1兆840億 | +6.91% |
| 02/12 | 9,682 | 9,688 | 9,220 | 9,429 | +3.63% | 2,100,800 | 1兆944億 | +8.39% |
| 02/10 | 9,314 | 9,385 | 9,076 | 9,099 | -1.18% | 1,152,200 | 1兆561億 | +5.11% |
| 02/09 | 9,413 | 9,510 | 9,149 | 9,208 | -2.39% | 2,768,300 | 1兆687億 | +6.73% |
| 02/06 | （IR情報）11:30 2026年9月期第1四半期決算短信〔IFRS〕(連結) |
| 02/06 | 8,655 | 9,471 | 8,290 | 9,433 | +8.99% | 5,449,400 | 1兆948億 | +10.01% |
| 02/05 | 8,349 | 8,727 | 8,222 | 8,655 | +4.53% | 1,816,000 | 1兆45億 | +1.64% |
| 02/04 | 8,195 | 8,369 | 8,155 | 8,280 | +2.13% | 1,565,100 | 9610億5284万 | -2.38% |
| 02/03 | 8,297 | 8,297 | 8,055 | 8,107 | -2.41% | 1,318,000 | 9409億7287万 | -4.2% |
| 02/02 | 8,471 | 8,503 | 8,207 | 8,307 | -1.94% | 929,300 | 9641億8671万 | -1.66% |
| 01/30 | 8,450 | 8,519 | 8,306 | 8,471 | +0.24% | 799,500 | 9832億2205万 | +0.57% |
| 01/29 | 8,785 | 8,881 | 8,446 | 8,451 | -4.99% | 1,446,200 | 9809億67万 | +0.74% |
| 01/28 | 8,927 | 9,064 | 8,867 | 8,895 | +0.3% | 654,400 | 1兆324億 | +6.42% |
| 01/27 | 8,915 | 9,012 | 8,842 | 8,868 | -0.18% | 803,900 | 1兆293億 | +6.79% |
| 01/26 | 8,913 | 9,014 | 8,814 | 8,884 | +0.09% | 1,121,100 | 1兆311億 | +7.7% |
| 01/23 | 8,680 | 8,913 | 8,663 | 8,876 | +2.38% | 841,300 | 1兆302億 | +8.3% |
| 01/22 | 8,773 | 8,825 | 8,608 | 8,670 | -0.58% | 721,100 | 1兆63億 | +6.34% |
| 01/21 | （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%）野村アセットマネジメント（4.52%）野村證券（0.58%） |
| 01/21 | 8,854 | 8,975 | 8,696 | 8,721 | -2.17% | 1,091,300 | 1兆122億 | +7.49% |
| 01/20 | 8,487 | 9,138 | 8,473 | 8,914 | +5.07% | 1,817,100 | 1兆346億 | +10.6% |
| 01/19 | 8,387 | 8,536 | 8,330 | 8,484 | +0.77% | 846,000 | 9847億3095万 | +5.96% |
| 01/16 | 8,470 | 8,514 | 8,325 | 8,419 | -1.01% | 1,006,600 | 9771億8646万 | +5.61% |
| 01/15 | （IR情報）10:00 株価条件付株式報酬型ストックオプションの発行内容確定に関するお知らせ |
| 01/15 | 8,598 | 8,804 | 8,474 | 8,505 | -1.25% | 1,112,800 | 9871億6840万 | +7.06% |
| 01/14 | （IR情報）15:00 従業員に対するストックオプションの発行内容確定に関するお知らせ |
| 01/14 | 8,600 | 8,690 | 8,458 | 8,613 | +2.15% | 894,200 | 9997億388万 | +8.92% |
| 01/13 | 8,883 | 8,966 | 8,381 | 8,432 | -3.55% | 1,546,600 | 9786億9535万 | +7.17% |
| 01/09 | 8,650 | 8,785 | 8,566 | 8,742 | +1.7% | 855,300 | 1兆146億 | +11.65% |
| 01/08 | 8,490 | 8,808 | 8,450 | 8,596 | +2.26% | 1,411,700 | 9977億3070万 | +10.77% |
| 01/07 | 8,548 | 8,578 | 8,350 | 8,406 | +0.14% | 1,042,900 | 9756億7756万 | +9.17% |
| 01/06 | 8,511 | 8,570 | 8,362 | 8,394 | +0.73% | 1,397,700 | 9742億8473万 | +9.8% |
| 01/05 | 8,005 | 8,333 | 8,005 | 8,333 | +5.31% | 1,585,700 | 9672億451万 | +9.7% |
| 2025 |
| 12/30 | 7,912 | 7,968 | 7,873 | 7,913 | -0.37% | 634,100 | 9184億5545万 | +4.78% |
| 12/29 | 7,851 | 7,982 | 7,775 | 7,942 | +1.48% | 804,400 | 9218億2145万 | +5.82% |
| 12/26 | 7,748 | 7,881 | 7,721 | 7,826 | +0.54% | 604,800 | 9083億5743万 | +4.91% |
| 12/25 | 7,741 | 7,784 | 7,675 | 7,784 | +0.56% | 472,300 | 9034億8252万 | +5.02% |
| 12/24 | 7,700 | 7,786 | 7,636 | 7,741 | +0.7% | 570,400 | 8984億9155万 | +5.26% |
| 12/23 | （IR情報）15:00 株価条件付株式報酬型ストックオプションの付与に関するお知らせ |
| 12/23 | （IR情報）15:00 従業員に対するストックオプションの付与に関するお知らせ |
| 12/23 | （IR情報）15:00 投資単位の引下げに関する考え方及び方針等について |
| 12/23 | 7,600 | 7,709 | 7,518 | 7,687 | +0.65% | 650,500 | 8922億2381万 | +5.16% |
| 12/23 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,100株（0%）-1.09%義務消失 |
| 12/22 | 7,691 | 7,730 | 7,508 | 7,637 | -0.56% | 759,000 | 8864億2035万 | +5% |
| 12/19 | 7,640 | 7,749 | 7,539 | 7,680 | +1.99% | 879,400 | 8914億1133万 | +5.48% |
| 12/18 | 7,531 | 7,615 | 7,475 | 7,530 | +0.53% | 568,500 | 8740億95万 | +3.24% |
| 12/17 | 7,628 | 7,635 | 7,454 | 7,490 | -1.06% | 622,400 | 8693億5818万 | +2.5% |
| 12/16 | 7,800 | 7,812 | 7,568 | 7,570 | -2.95% | 691,600 | 8786億4372万 | +3.46% |
| 12/16 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,273,548株（1.09%）-0.01% |
| 12/15 | 7,670 | 7,845 | 7,612 | 7,800 | +1.69% | 979,100 | 9053億3963万 | +6.41% |
| 12/15 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,280,748株（1.1%）+0.01% |
| 12/12 | 7,430 | 7,680 | 7,380 | 7,670 | +3.86% | 1,153,600 | 8902億5064万 | +4.51% |
| 12/12 | （空売り報告）BNP Paribas Financial Markets SNC 400,097株（0.34%）-0.28%義務消失 |
| 12/11 | 7,715 | 7,734 | 7,366 | 7,385 | -2.76% | 833,200 | 8571億7092万 | +0.6% |
| 12/11 | （空売り報告）BNP Paribas Financial Markets SNC 726,397株（0.62%）再IN |
| 12/10 | 7,638 | 7,661 | 7,523 | 7,595 | -0.29% | 796,300 | 8815億4545万 | +3.26% |
| 12/09 | 7,685 | 7,771 | 7,614 | 7,617 | -1.26% | 1,402,300 | 8840億9897万 | +3.58% |
| 12/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,272,848株（1.09%）-0.03% |
| 12/08 | 7,754 | 7,935 | 7,658 | 7,714 | +1.41% | 1,550,400 | 8953億5768万 | +4.97% |
| 12/08 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,301,648株（1.12%）+0.22% |
| 12/05 | 7,503 | 7,794 | 7,492 | 7,607 | +0.07% | 1,127,900 | 8829億3828万 | +3.75% |
| 12/04 | 7,480 | 7,660 | 7,469 | 7,602 | +1.62% | 1,245,900 | 8823億5793万 | +3.95% |
| 12/03 | 7,040 | 7,523 | 7,029 | 7,481 | +6.76% | 2,293,400 | 8683億1356万 | +2.45% |
| 12/02 | 7,099 | 7,227 | 6,996 | 7,007 | -1.17% | 737,500 | 8132億9677万 | -3.99% |
| 12/01 | 7,078 | 7,330 | 7,065 | 7,090 | +0.85% | 1,133,000 | 8229億3051万 | -3.02% |
| 11/28 | 7,136 | 7,176 | 7,022 | 7,030 | -2.08% | 843,400 | 8159億6636万 | -3.96% |
| 11/27 | 7,269 | 7,390 | 7,081 | 7,179 | -0.68% | 1,345,600 | 8332億6067万 | -2.09% |
| 11/26 | 6,721 | 7,285 | 6,710 | 7,228 | +7.51% | 2,122,300 | 8389億4806万 | -1.36% |
| 11/25 | 6,733 | 6,819 | 6,602 | 6,723 | -1.61% | 1,761,400 | 7803億3312万 | -8.17% |
| 11/21 | 6,664 | 6,865 | 6,577 | 6,833 | +3.09% | 2,007,400 | 7931億73万 | -6.86% |
| 11/20 | （5%ルール）アモーヴァ・アセットマネジメント（2.2%）三井住友トラスト・アセットマネジメント（2.82%） |
| 11/20 | 6,321 | 6,788 | 6,244 | 6,628 | +4.79% | 3,494,500 | 7693億655万 | -9.77% |
| 11/20 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,053,548株（0.9%）+0.01% |
| 11/19 | 6,640 | 6,848 | 6,257 | 6,325 | -4.92% | 6,658,300 | 7341億3758万 | -14.13% |
| 11/18 | 6,758 | 6,894 | 6,616 | 6,652 | -1.64% | 2,701,900 | 7720億9221万 | -10.06% |
| 11/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,044,248株（0.89%）-0.08% |
| 11/17 | 7,002 | 7,090 | 6,644 | 6,763 | -13.72% | 6,645,200 | 7849億7589万 | -8.69% |
| 11/14 | 7,968 | 8,075 | 7,820 | 7,838 | -2.03% | 829,800 | 9097億5026万 | +5.75% |
| 11/13 | 7,894 | 8,123 | 7,835 | 8,000 | +1.94% | 1,106,900 | 9285億5347万 | +8.39% |
| 11/12 | 7,739 | 8,049 | 7,736 | 7,848 | +1.41% | 1,340,400 | 9109億1095万 | +6.85% |
| 11/11 | 7,971 | 8,027 | 7,621 | 7,739 | -2.09% | 1,552,400 | 8982億5941万 | +5.8% |
| 11/10 | 7,891 | 8,012 | 7,589 | 7,904 | -1.42% | 2,512,600 | 9174億1083万 | +8.44% |
| 11/07 | （IR情報）10:30 2025年9月期決算短信〔IFRS〕(連結) |
| 11/07 | （IR情報）10:30 2025年9月期剰余金の配当(増配)に関するお知らせ |
| 11/07 | 7,582 | 8,135 | 6,945 | 8,018 | +3.98% | 15,031,700 | 9306億4271万 | +10.21% |
| 11/06 | 7,884 | 7,899 | 7,655 | 7,711 | -0.3% | 2,063,100 | 8950億947万 | +6.07% |
| 11/05 | 7,630 | 7,734 | 7,512 | 7,734 | +2.19% | 1,823,300 | 8976億7906万 | +6.37% |
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。
