| 2026 |
| 03/09 | 2,789 | 2,853 | 2,785 | 2,838 | +1.25% | 8,569,200 | 5兆1096億 | +2.79% |
| 03/06 | 2,795 | 2,824 | 2,755 | 2,803 | +1.96% | 3,662,900 | 5兆466億 | +1.67% |
| 03/05 | 2,755 | 2,814 | 2,741 | 2,749 | -1.61% | 4,780,500 | 4兆9494億 | -0.18% |
| 03/04 | 2,709 | 2,825 | 2,703 | 2,794 | +2.87% | 7,445,700 | 5兆304億 | +1.42% |
| 03/03 | 2,751 | 2,762 | 2,716 | 2,716 | -2.69% | 4,571,100 | 4兆8900億 | -1.45% |
| 03/02 | 2,819 | 2,834 | 2,769 | 2,791 | -0.89% | 4,775,500 | 5兆250億 | +1.16% |
| 02/27 | 2,851 | 2,866 | 2,816 | 2,816 | -0.07% | 8,826,000 | 5兆700億 | +2.07% |
| 02/26 | 2,790 | 2,860 | 2,788 | 2,818 | +1.51% | 5,916,500 | 5兆736億 | +2.18% |
| 02/25 | 2,730 | 2,776 | 2,722 | 2,776 | +2.44% | 4,125,300 | 4兆9980億 | +0.62% |
| 02/24 | 2,712 | 2,750 | 2,692 | 2,710 | -0.04% | 4,038,100 | 4兆8792億 | -1.85% |
| 02/20 | 2,750 | 2,751 | 2,711 | 2,711 | -1.74% | 3,394,400 | 4兆8810億 | -1.95% |
| 02/19 | 2,773 | 2,792 | 2,748 | 2,759 | -0.4% | 2,644,800 | 4兆9674億 | -0.47% |
| 02/18 | 2,738 | 2,789 | 2,735 | 2,770 | +1.17% | 2,828,500 | 4兆9872億 | -0.25% |
| 02/17 | 2,742 | 2,764 | 2,725 | 2,738 | -0.65% | 2,551,900 | 4兆9296億 | -1.58% |
| 02/16 | 2,829 | 2,830 | 2,733 | 2,756 | -2.23% | 4,407,200 | 4兆9620億 | -1.15% |
| 02/13 | 2,835 | 2,845 | 2,797 | 2,819 | +0.18% | 5,042,500 | 5兆754億 | +0.89% |
| 02/12 | 2,775 | 2,827 | 2,748 | 2,814 | +1.44% | 5,178,600 | 5兆664億 | +0.54% |
| 02/10 | 2,750 | 2,797 | 2,745 | 2,774 | +0.76% | 4,000,800 | 4兆9944億 | -0.96% |
| 02/09 | 2,774 | 2,776 | 2,737 | 2,753 | -0.07% | 4,264,800 | 4兆9566億 | -1.82% |
| 02/06 | 2,740 | 2,757 | 2,701 | 2,755 | +0.55% | 5,205,600 | 4兆9602億 | -1.96% |
| 02/05 | 2,693 | 2,754 | 2,675 | 2,740 | +3.4% | 5,117,100 | 4兆9332億 | -2.66% |
| 02/04 | 2,686 | 2,690 | 2,638 | 2,650 | -1.78% | 6,005,900 | 4兆7711億 | -6.09% |
| 02/03 | 2,758 | 2,764 | 2,698 | 2,698 | -2.25% | 6,354,100 | 4兆8576億 | -4.77% |
| 02/02 | 2,763 | 2,766 | 2,710 | 2,760 | +1.85% | 5,523,100 | 4兆9692億 | -2.85% |
| 01/30 | 2,765 | 2,778 | 2,663 | 2,710 | -1.31% | 12,416,300 | 4兆8792億 | -4.81% |
| 01/29 | （IR情報）16:30 第三者割当による自己株式処分に係る引受けの一部取消しに関するお知らせ |
| 01/29 | （IR情報）16:00 2026年3月期第3四半期決算説明会資料 |
| 01/29 | （IR情報）16:00 2026年3月期第3四半期決算補足資料 |
| 01/29 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 2,725 | 2,748 | 2,708 | 2,746 | +0.44% | 4,989,200 | 4兆9440億 | -3.78% |
| 01/28 | 2,750 | 2,753 | 2,711 | 2,734 | -0.94% | 5,067,900 | 4兆9224億 | -4.37% |
| 01/27 | 2,801 | 2,808 | 2,757 | 2,760 | -2.34% | 5,625,900 | 4兆9692億 | -3.6% |
| 01/26 | 2,806 | 2,835 | 2,775 | 2,826 | +1.11% | 5,012,200 | 5兆880億 | -1.4% |
| 01/23 | 2,808 | 2,822 | 2,792 | 2,795 | +0.4% | 3,454,700 | 5兆322億 | -2.48% |
| 01/22 | 2,802 | 2,818 | 2,784 | 2,784 | -0.68% | 3,775,600 | 5兆124億 | -2.96% |
| 01/21 | 2,835 | 2,835 | 2,781 | 2,803 | -1.37% | 5,746,100 | 5兆466億 | -2.4% |
| 01/20 | 2,812 | 2,857 | 2,805 | 2,842 | +0.89% | 4,725,900 | 5兆1168億 | -1.04% |
| 01/19 | 2,815 | 2,823 | 2,795 | 2,817 | -0.18% | 4,675,500 | 5兆718億 | -1.92% |
| 01/16 | 2,871 | 2,872 | 2,819 | 2,822 | -1.81% | 5,236,700 | 5兆808億 | -1.78% |
| 01/15 | 2,890 | 2,893 | 2,852 | 2,874 | -0.69% | 4,426,200 | 5兆1744億 | -0.03% |
| 01/14 | 2,889 | 2,903 | 2,877 | 2,894 | +0.03% | 3,627,000 | 5兆2105億 | +0.59% |
| 01/13 | 2,900 | 2,915 | 2,883 | 2,893 | +0.1% | 4,131,400 | 5兆2087億 | +0.49% |
| 01/09 | 2,907 | 2,934 | 2,886 | 2,890 | -0.62% | 3,618,100 | 5兆2033億 | +0.38% |
| 01/08 | 2,911 | 2,934 | 2,874 | 2,908 | -0.65% | 3,806,200 | 5兆2357億 | +0.97% |
| 01/07 | 2,869 | 2,947 | 2,856 | 2,927 | +2.06% | 5,804,500 | 5兆2699億 | +1.6% |
| 01/06 | 2,854 | 2,869 | 2,841 | 2,868 | +0.28% | 4,652,500 | 5兆1636億 | -0.55% |
| 01/05 | 2,900 | 2,913 | 2,855 | 2,860 | -1.35% | 4,644,600 | 5兆1492億 | -1.07% |
| 2025 |
| 12/30 | 2,904 | 2,906 | 2,881 | 2,899 | +0.52% | 3,266,400 | 5兆2195億 | +0.03% |
| 12/29 | 2,929 | 2,930 | 2,875 | 2,884 | -1.1% | 4,143,000 | 5兆1925億 | -0.62% |
| 12/26 | 2,917 | 2,932 | 2,905 | 2,916 | +0.03% | 3,227,100 | 5兆2501億 | +0.24% |
| 12/25 | 2,912 | 2,934 | 2,901 | 2,915 | +0.59% | 2,482,000 | 5兆2483億 | +0.1% |
| 12/24 | 2,900 | 2,937 | 2,894 | 2,898 | -0.38% | 3,256,600 | 5兆2177億 | -0.65% |
| 12/23 | 2,886 | 2,919 | 2,881 | 2,909 | +0.94% | 3,337,900 | 5兆2375億 | -0.41% |
| 12/22 | 2,890 | 2,914 | 2,858 | 2,882 | +0.59% | 4,002,000 | 5兆1888億 | -1.44% |
| 12/19 | 2,850 | 2,869 | 2,834 | 2,865 | +0.35% | 4,730,600 | 5兆1582億 | -2.39% |
| 12/18 | 2,838 | 2,864 | 2,830 | 2,855 | +1.42% | 3,352,900 | 5兆1402億 | -3.02% |
| 12/17 | 2,824 | 2,836 | 2,809 | 2,815 | -1.09% | 3,530,100 | 5兆682億 | -4.67% |
| 12/16 | 2,867 | 2,886 | 2,844 | 2,846 | -0.73% | 4,156,700 | 5兆1240億 | -3.95% |
| 12/15 | 2,892 | 2,921 | 2,856 | 2,867 | +0.17% | 5,393,700 | 5兆1618億 | -3.57% |
| 12/12 | 2,850 | 2,879 | 2,845 | 2,862 | +2.51% | 5,027,000 | 5兆1528億 | -4.06% |
| 12/11 | 2,849 | 2,849 | 2,785 | 2,792 | -1.38% | 5,110,000 | 5兆268億 | -6.65% |
| 12/10 | 2,846 | 2,851 | 2,808 | 2,831 | -0.49% | 4,765,300 | 5兆970億 | -5.79% |
| 12/09 | 2,883 | 2,885 | 2,832 | 2,845 | -1.63% | 6,004,000 | 5兆1222億 | -5.7% |
| 12/08 | 2,927 | 2,928 | 2,892 | 2,892 | -0.28% | 3,847,900 | 5兆2069億 | -4.49% |
| 12/05 | 2,910 | 2,931 | 2,900 | 2,900 | -1.86% | 3,210,700 | 5兆2213億 | -4.95% |
| 12/04 | 2,897 | 2,959 | 2,895 | 2,955 | +2.04% | 3,169,800 | 5兆3203億 | -3.87% |
| 12/03 | 2,921 | 2,933 | 2,893 | 2,896 | -0.86% | 4,199,900 | 5兆2141億 | -6.46% |
| 12/02 | 2,932 | 2,946 | 2,912 | 2,921 | -0.38% | 3,929,000 | 5兆2591億 | -6.38% |
| 12/01 | 3,000 | 3,000 | 2,932 | 2,932 | -2.49% | 6,066,500 | 5兆2789億 | -6.71% |
| 11/28 | 3,043 | 3,043 | 3,000 | 3,007 | -1.15% | 3,567,800 | 5兆4139億 | -5.02% |
| 11/27 | 3,018 | 3,042 | 3,011 | 3,042 | +0.73% | 2,336,600 | 5兆4769億 | -4.58% |
| 11/26 | 3,022 | 3,033 | 3,006 | 3,020 | +0.87% | 3,571,900 | 5兆4373億 | -5.92% |
| 11/25 | （IR情報）16:00 第三者割当による自己株式の処分に関するお知らせ |
| 11/25 | （IR情報）16:00 従業員持株会型ESOPの再導入に関するお知らせ |
| 11/25 | 3,044 | 3,055 | 2,994 | 2,994 | -2.57% | 4,808,000 | 5兆3905億 | -7.39% |
| 11/21 | 3,004 | 3,073 | 3,001 | 3,073 | +2.95% | 9,781,200 | 5兆5327億 | -5.65% |
| 11/20 | 3,011 | 3,053 | 2,985 | 2,985 | -1.68% | 4,127,100 | 5兆3743億 | -8.91% |
| 11/19 | 3,034 | 3,063 | 3,008 | 3,036 | +1.03% | 3,749,500 | 5兆4661億 | -8.03% |
| 11/18 | 3,010 | 3,033 | 2,992 | 3,005 | +0.74% | 5,411,300 | 5兆4103億 | -9.54% |
| 11/17 | 3,099 | 3,108 | 2,967 | 2,983 | -5.66% | 11,614,800 | 5兆3707億 | -10.8% |
| 11/14 | 3,098 | 3,162 | 3,081 | 3,162 | +2.6% | 4,590,200 | 5兆6930億 | -6.06% |
| 11/13 | 3,106 | 3,118 | 3,072 | 3,082 | +0.1% | 2,686,700 | 5兆5489億 | -8.74% |
| 11/12 | 3,078 | 3,126 | 3,076 | 3,079 | +0.26% | 3,908,800 | 5兆5435億 | -9.36% |
| 11/11 | 3,088 | 3,119 | 3,061 | 3,071 | -0.78% | 3,083,100 | 5兆5291億 | -10.15% |
| 11/10 | 3,125 | 3,132 | 3,058 | 3,095 | -0.51% | 4,112,700 | 5兆5723億 | -9.9% |
| 11/07 | 3,058 | 3,111 | 3,051 | 3,111 | +1.14% | 5,196,500 | 5兆6012億 | -9.83% |
| 11/06 | 3,100 | 3,140 | 3,058 | 3,076 | -2.1% | 6,487,800 | 5兆5381億 | -11.35% |
| 11/05 | 3,155 | 3,212 | 3,121 | 3,142 | +0.35% | 6,143,000 | 5兆6570億 | -9.95% |
| 11/04 | 3,168 | 3,169 | 3,102 | 3,131 | +0.35% | 8,090,300 | 5兆6372億 | -10.67% |
| 10/31 | 3,185 | 3,263 | 3,105 | 3,120 | -9.96% | 18,262,100 | 5兆6174億 | -11.39% |
| 10/30 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算補足資料 |
| 10/30 | （IR情報）16:00 2026年3月期第2四半期決算説明会資料 |
| 10/30 | （IR情報）16:00 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 | 3,539 | 3,539 | 3,412 | 3,465 | +0.12% | 4,315,500 | 6兆2385億 | -2.17% |
| 10/29 | 3,505 | 3,511 | 3,461 | 3,461 | -1.54% | 2,708,500 | 6兆2313億 | -2.51% |
| 10/28 | 3,486 | 3,534 | 3,463 | 3,515 | +0.66% | 3,160,000 | 6兆3285億 | -1.18% |
| 10/27 | 3,518 | 3,519 | 3,481 | 3,492 | +0.11% | 2,467,800 | 6兆2871億 | -1.85% |
| 10/24 | 3,490 | 3,533 | 3,478 | 3,488 | -0.49% | 2,131,100 | 6兆2799億 | -2.13% |
| 10/23 | 3,550 | 3,560 | 3,498 | 3,505 | -1.68% | 2,121,000 | 6兆3105億 | -1.88% |
| 10/22 | 3,600 | 3,625 | 3,554 | 3,565 | -0.94% | 2,377,300 | 6兆4186億 | -0.42% |
| 10/21 | 3,590 | 3,630 | 3,586 | 3,599 | +0.25% | 2,439,000 | 6兆4798億 | +0.5% |
| 10/20 | 3,612 | 3,637 | 3,580 | 3,590 | 0% | 2,493,800 | 6兆4636億 | +0.22% |
| 10/17 | 3,567 | 3,606 | 3,553 | 3,590 | +0.5% | 1,839,800 | 6兆4636億 | +0.14% |
| 10/16 | 3,583 | 3,585 | 3,542 | 3,572 | -0.22% | 1,734,400 | 6兆4312億 | -0.47% |
| 10/15 | 3,591 | 3,630 | 3,565 | 3,580 | +0.56% | 2,281,700 | 6兆4456億 | -0.33% |
| 10/14 | 3,514 | 3,585 | 3,498 | 3,560 | -0.31% | 3,488,800 | 6兆4096億 | -0.97% |
| 10/10 | 3,532 | 3,578 | 3,503 | 3,571 | +1.25% | 3,779,600 | 6兆4294億 | -0.75% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,872,789株（0.43%）-0.11%義務消失 |
| 10/09 | 3,444 | 3,527 | 3,442 | 3,527 | +2.41% | 3,333,800 | 6兆3501億 | -2% |
| 10/08 | 3,589 | 3,633 | 3,444 | 3,444 | -3.72% | 4,819,200 | 6兆2007億 | -4.36% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,851,280株（0.54%）再IN |
| 10/03 | （IR情報）11:35 国内無担保普通社債発行について |
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。
