| 2026 |
| 04/01 | 3,017 | 3,082 | 3,006 | 3,078 | +3.74% | 6,491,700 | 3兆8286億 | +1.82% |
| 03/31 | 2,990 | 3,048 | 2,964 | 2,967 | +1.33% | 6,475,800 | 3兆6905億 | -1.75% |
| 03/30 | （IR情報）15:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 03/30 | 2,877 | 2,928 | 2,870 | 2,928 | -2.79% | 4,853,100 | 3兆6420億 | -3.08% |
| 03/27 | 2,997 | 3,034 | 2,975 | 3,012 | +0.37% | 4,943,200 | 3兆7465億 | -0.46% |
| 03/26 | 3,000 | 3,005 | 2,973 | 3,001 | +0.84% | 3,033,400 | 3兆7328億 | -0.99% |
| 03/25 | 2,989 | 2,999 | 2,964 | 2,976 | +1.05% | 3,816,400 | 3兆7017億 | -1.91% |
| 03/24 | 2,936 | 2,949 | 2,904 | 2,945 | +1.83% | 3,396,100 | 3兆6632億 | -3.06% |
| 03/23 | 2,910 | 2,922 | 2,870 | 2,892 | -1.8% | 5,353,600 | 3兆5972億 | -4.9% |
| 03/19 | 3,010 | 3,022 | 2,945 | 2,945 | -3.25% | 6,915,800 | 3兆6632億 | -3.38% |
| 03/18 | 2,981 | 3,044 | 2,981 | 3,044 | +2.28% | 3,301,900 | 3兆7863億 | -0.26% |
| 03/17 | 3,005 | 3,018 | 2,976 | 2,976 | -0.97% | 2,943,200 | 3兆7017億 | -2.52% |
| 03/16 | 3,010 | 3,050 | 2,991 | 3,005 | -0.27% | 3,738,700 | 3兆7378億 | -1.6% |
| 03/13 | 2,988 | 3,051 | 2,988 | 3,013 | -1.41% | 7,035,300 | 3兆7478億 | -1.5% |
| 03/12 | 3,012 | 3,056 | 3,006 | 3,056 | -0.84% | 5,262,800 | 3兆8012億 | -0.26% |
| 03/11 | 3,048 | 3,089 | 3,045 | 3,082 | +2.15% | 6,130,200 | 3兆8336億 | +0.49% |
| 03/10 | 3,026 | 3,042 | 2,981 | 3,017 | +1.65% | 5,974,400 | 3兆7527億 | -1.66% |
| 03/09 | 2,950 | 2,976 | 2,902 | 2,968 | -1.1% | 7,321,100 | 3兆6918億 | -3.35% |
| 03/06 | 2,970 | 3,013 | 2,959 | 3,001 | +0.23% | 3,515,000 | 3兆7328億 | -2.37% |
| 03/05 | 3,031 | 3,054 | 2,987 | 2,994 | +0.94% | 5,139,000 | 3兆7241億 | -2.7% |
| 03/04 | 3,022 | 3,037 | 2,962 | 2,966 | -3.32% | 5,988,000 | 3兆6893億 | -3.76% |
| 03/03 | 3,145 | 3,147 | 3,058 | 3,068 | -3.22% | 6,133,000 | 3兆8162億 | -0.71% |
| 03/02 | 3,200 | 3,210 | 3,159 | 3,170 | -2.28% | 5,854,400 | 3兆9430億 | +2.36% |
| 02/27 | 3,219 | 3,268 | 3,197 | 3,244 | +1.72% | 8,288,700 | 4兆351億 | +4.68% |
| 02/26 | 3,086 | 3,189 | 3,077 | 3,189 | +4.9% | 9,361,200 | 3兆9667億 | +2.9% |
| 02/25 | 3,006 | 3,040 | 2,969 | 3,040 | +1.71% | 5,179,300 | 3兆7813億 | -2.06% |
| 02/24 | 2,995 | 3,038 | 2,978 | 2,989 | -0.37% | 5,761,300 | 3兆7179億 | -4.14% |
| 02/20 | 3,033 | 3,038 | 2,954 | 3,000 | -1.64% | 8,261,100 | 3兆7316億 | -4.34% |
| 02/19 | 3,100 | 3,130 | 3,003 | 3,050 | -3.02% | 8,843,000 | 3兆7938億 | -3.3% |
| 02/18 | 3,104 | 3,148 | 3,084 | 3,145 | +1.94% | 5,083,500 | 3兆9119億 | -0.79% |
| 02/17 | 3,069 | 3,085 | 3,038 | 3,085 | +0.85% | 4,547,200 | 3兆8373億 | -2.9% |
| 02/16 | 3,062 | 3,069 | 3,032 | 3,059 | +0.86% | 3,129,600 | 3兆8050億 | -3.99% |
| 02/13 | 3,020 | 3,054 | 3,015 | 3,033 | -0.88% | 8,531,500 | 3兆7726億 | -5.1% |
| 02/12 | 3,064 | 3,079 | 3,048 | 3,060 | +0.33% | 5,821,800 | 3兆8062億 | -4.64% |
| 02/10 | 3,060 | 3,102 | 3,050 | 3,050 | -0.1% | 5,693,200 | 3兆7938億 | -5.34% |
| 02/09 | 3,119 | 3,128 | 3,052 | 3,053 | +0.96% | 6,446,200 | 3兆7975億 | -5.66% |
| 02/06 | 3,009 | 3,036 | 2,912 | 3,024 | -3.08% | 12,573,200 | 3兆7614億 | -6.87% |
| 02/05 | （IR情報）14:00 2026年3月期第3四半期決算短信〔米国基準〕(連結) |
| 02/05 | 3,210 | 3,230 | 2,976 | 3,120 | -0.19% | 14,116,400 | 3兆8808億 | -4.32% |
| 02/04 | 3,147 | 3,169 | 3,126 | 3,126 | -0.38% | 6,650,100 | 3兆8883億 | -4.43% |
| 02/03 | 3,126 | 3,151 | 3,120 | 3,138 | +0.58% | 5,172,800 | 3兆9032億 | -4.36% |
| 02/02 | 3,150 | 3,171 | 3,096 | 3,120 | +1.07% | 6,087,800 | 3兆8808億 | -5.2% |
| 01/30 | 3,089 | 3,103 | 3,042 | 3,087 | +1.21% | 6,206,500 | 3兆8398億 | -6.51% |
| 01/29 | 3,039 | 3,058 | 2,991 | 3,050 | -0.49% | 4,979,700 | 3兆7938億 | -7.94% |
| 01/28 | 3,069 | 3,095 | 3,045 | 3,065 | -1.89% | 5,593,000 | 3兆8124億 | -7.85% |
| 01/27 | 3,120 | 3,159 | 3,104 | 3,124 | -1.51% | 5,309,200 | 3兆8858億 | -6.41% |
| 01/26 | 3,190 | 3,200 | 3,160 | 3,172 | -2.1% | 4,851,900 | 3兆9455億 | -5.31% |
| 01/23 | 3,250 | 3,268 | 3,228 | 3,240 | +0.65% | 4,984,300 | 4兆301億 | -3.63% |
| 01/22 | 3,267 | 3,270 | 3,219 | 3,219 | -0.71% | 5,194,700 | 4兆40億 | -4.51% |
| 01/21 | 3,276 | 3,276 | 3,232 | 3,242 | -2.17% | 3,767,300 | 4兆326億 | -4.11% |
| 01/20 | 3,373 | 3,375 | 3,314 | 3,314 | -2.39% | 3,645,200 | 4兆1222億 | -2.21% |
| 01/19 | 3,390 | 3,422 | 3,364 | 3,395 | -1.34% | 3,370,500 | 4兆2229億 | +0.12% |
| 01/16 | 3,424 | 3,448 | 3,388 | 3,441 | 0% | 3,582,200 | 4兆2801億 | +1.59% |
| 01/15 | 3,411 | 3,469 | 3,405 | 3,441 | +0.06% | 4,853,400 | 4兆2801億 | +1.77% |
| 01/14 | 3,360 | 3,464 | 3,358 | 3,439 | +3.09% | 6,295,500 | 4兆2776億 | +1.96% |
| 01/13 | 3,333 | 3,358 | 3,317 | 3,336 | +1.09% | 5,436,900 | 4兆1495億 | -0.95% |
| 01/09 | 3,320 | 3,339 | 3,300 | 3,300 | -0.66% | 4,278,100 | 4兆1047億 | -1.99% |
| 01/08 | 3,335 | 3,342 | 3,304 | 3,322 | -0.66% | 3,000,600 | 4兆1321億 | -1.37% |
| 01/07 | 3,350 | 3,376 | 3,342 | 3,344 | -1.09% | 3,071,800 | 4兆1595億 | -0.65% |
| 01/06 | 3,400 | 3,443 | 3,381 | 3,381 | -0.56% | 3,224,200 | 4兆2055億 | +0.42% |
| 01/05 | 3,385 | 3,420 | 3,383 | 3,400 | +1.67% | 3,406,900 | 4兆2291億 | +1.04% |
| 2025 |
| 12/30 | 3,355 | 3,365 | 3,340 | 3,344 | -0.54% | 2,553,300 | 4兆1595億 | -0.54% |
| 12/29 | 3,375 | 3,385 | 3,355 | 3,362 | -0.27% | 2,494,600 | 4兆1819億 | +0.03% |
| 12/26 | 3,385 | 3,394 | 3,363 | 3,371 | -0.41% | 1,774,000 | 4兆1931億 | +0.36% |
| 12/25 | 3,402 | 3,403 | 3,376 | 3,385 | -0.21% | 1,295,100 | 4兆2105億 | +0.95% |
| 12/24 | 3,400 | 3,425 | 3,390 | 3,392 | +0.41% | 3,060,300 | 4兆2192億 | +1.37% |
| 12/23 | 3,375 | 3,395 | 3,369 | 3,378 | +0.15% | 2,435,000 | 4兆2018億 | +1.14% |
| 12/22 | 3,375 | 3,383 | 3,355 | 3,373 | +0.36% | 3,637,300 | 4兆1955億 | +1.08% |
| 12/19 | 3,385 | 3,410 | 3,355 | 3,361 | -0.59% | 4,496,100 | 4兆1806億 | +0.81% |
| 12/18 | 3,420 | 3,432 | 3,381 | 3,381 | -1.14% | 3,485,700 | 4兆2055億 | +1.41% |
| 12/17 | 3,455 | 3,456 | 3,414 | 3,420 | -1.16% | 4,346,200 | 4兆2540億 | +2.61% |
| 12/16 | 3,470 | 3,478 | 3,426 | 3,460 | -0.6% | 3,107,500 | 4兆3038億 | +3.94% |
| 12/15 | 3,447 | 3,488 | 3,430 | 3,481 | +0.46% | 2,421,100 | 4兆3299億 | +4.69% |
| 12/12 | 3,478 | 3,493 | 3,432 | 3,465 | +0.9% | 4,308,400 | 4兆3100億 | +4.3% |
| 12/11 | 3,400 | 3,479 | 3,395 | 3,434 | +2.08% | 4,320,000 | 4兆2714億 | +3.43% |
| 12/10 | 3,317 | 3,364 | 3,306 | 3,364 | +1.72% | 3,454,000 | 4兆1844億 | +1.2% |
| 12/09 | 3,278 | 3,338 | 3,257 | 3,307 | +0.88% | 4,027,100 | 4兆1135億 | -0.75% |
| 12/08 | 3,230 | 3,282 | 3,226 | 3,278 | +0.86% | 2,346,000 | 4兆774億 | -1.94% |
| 12/05 | 3,270 | 3,284 | 3,250 | 3,250 | -1.93% | 3,757,500 | 4兆426億 | -3.1% |
| 12/04 | 3,254 | 3,324 | 3,253 | 3,314 | +0.09% | 3,682,100 | 4兆1222億 | -1.52% |
| 12/03 | 3,310 | 3,328 | 3,300 | 3,311 | -0.27% | 2,054,400 | 4兆1184億 | -1.93% |
| 12/02 | 3,309 | 3,325 | 3,302 | 3,320 | +1.03% | 2,965,200 | 4兆1296億 | -1.98% |
| 12/01 | 3,360 | 3,362 | 3,276 | 3,286 | -2.2% | 2,795,400 | 4兆873億 | -3.24% |
| 11/28 | 3,340 | 3,369 | 3,329 | 3,360 | +0.81% | 2,967,200 | 4兆1794億 | -1.35% |
| 11/27 | 3,331 | 3,337 | 3,310 | 3,333 | +0.09% | 2,893,300 | 4兆1458億 | -2.4% |
| 11/26 | 3,342 | 3,357 | 3,329 | 3,330 | +0.45% | 3,828,400 | 4兆1421億 | -2.77% |
| 11/25 | 3,320 | 3,336 | 3,307 | 3,315 | +0.27% | 4,305,500 | 4兆1234億 | -3.47% |
| 11/21 | 3,200 | 3,319 | 3,199 | 3,306 | +2.42% | 6,377,500 | 4兆1122億 | -3.92% |
| 11/20 | 3,251 | 3,275 | 3,228 | 3,228 | +0.56% | 4,051,000 | 4兆152億 | -6.38% |
| 11/19 | 3,229 | 3,259 | 3,210 | 3,210 | -0.59% | 4,489,900 | 3兆9928億 | -7.2% |
| 11/18 | 3,280 | 3,282 | 3,220 | 3,229 | -2.3% | 4,291,300 | 4兆164億 | -7% |
| 11/17 | 3,320 | 3,326 | 3,301 | 3,305 | -0.06% | 3,161,300 | 4兆1110億 | -5.14% |
| 11/14 | 3,322 | 3,334 | 3,282 | 3,307 | -1.52% | 5,435,100 | 4兆1135億 | -5.51% |
| 11/13 | 3,341 | 3,364 | 3,335 | 3,358 | -0.09% | 2,448,400 | 4兆1769億 | -4.47% |
| 11/12 | 3,378 | 3,432 | 3,359 | 3,361 | +1.23% | 5,049,700 | 4兆1806億 | -4.81% |
| 11/11 | 3,353 | 3,365 | 3,313 | 3,320 | -1.25% | 3,864,300 | 4兆1296億 | -6.35% |
| 11/10 | 3,400 | 3,403 | 3,343 | 3,362 | -1.12% | 3,520,000 | 4兆1819億 | -5.48% |
| 11/07 | 3,301 | 3,413 | 3,289 | 3,400 | -0.29% | 6,774,500 | 4兆2291億 | -4.68% |
| 11/06 | （IR情報）14:00 2026年3月期第2四半期決算短信〔米国基準〕(連結) |
| 11/06 | 3,579 | 3,629 | 3,410 | 3,410 | -3.62% | 9,998,100 | 4兆2416億 | -4.64% |
| 11/05 | 3,587 | 3,595 | 3,475 | 3,538 | -0.51% | 5,053,700 | 4兆4008億 | -1.37% |
| 11/04 | 3,514 | 3,601 | 3,502 | 3,556 | -0.67% | 4,593,100 | 4兆4232億 | -0.95% |
| 10/31 | 3,564 | 3,583 | 3,537 | 3,580 | +0.45% | 3,284,000 | 4兆4530億 | -0.47% |
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。
