| 2026 |
| 04/28 | 1,302 | 1,308 | 1,285 | 1,301 | +1.32% | 7,276,900 | 3兆5215億 | -6.94% |
| 04/27 | 1,286 | 1,294 | 1,258 | 1,284 | -1.23% | 5,581,800 | 3兆4754億 | -8.29% |
| 04/27 | （IR情報）8:30 当社グループ会社の起訴および今後の対応について |
| 04/24 | 1,317 | 1,318 | 1,285 | 1,300 | +0.15% | 5,771,200 | 3兆5187億 | -7.14% |
| 04/23 | 1,310 | 1,315 | 1,287 | 1,298 | -1.59% | 7,812,700 | 3兆5133億 | -7.48% |
| 04/22 | 1,320 | 1,330 | 1,310 | 1,319 | -0.53% | 6,805,400 | 3兆5702億 | -6.32% |
| 04/21 | 1,344 | 1,359 | 1,326 | 1,326 | -0.9% | 7,127,700 | 3兆5891億 | -5.96% |
| 04/20 | 1,372 | 1,376 | 1,329 | 1,338 | -2.69% | 7,077,200 | 3兆6216億 | -5.11% |
| 04/17 | （IR情報）17:00 公正取引委員会による当社グループ会社に係る刑事告発について |
| 04/17 | 1,411 | 1,413 | 1,375 | 1,375 | -2.27% | 9,142,200 | 3兆7218億 | -2.55% |
| 04/16 | 1,414 | 1,424 | 1,407 | 1,407 | -0.5% | 8,629,400 | 3兆8084億 | -0.21% |
| 04/15 | 1,430 | 1,442 | 1,403 | 1,414 | -1.12% | 8,113,700 | 3兆8273億 | +0.35% |
| 04/14 | 1,420 | 1,436 | 1,393 | 1,430 | +0.14% | 7,867,700 | 3兆8706億 | +1.63% |
| 04/13 | 1,431 | 1,458 | 1,427 | 1,428 | +0.14% | 6,821,700 | 3兆8652億 | +1.78% |
| 04/10 | 1,450 | 1,465 | 1,417 | 1,426 | -1.25% | 10,342,900 | 3兆8598億 | +1.71% |
| 04/09 | 1,467 | 1,484 | 1,439 | 1,444 | -1.37% | 11,136,900 | 3兆9085億 | +3.07% |
| 04/08 | 1,519 | 1,519 | 1,436 | 1,464 | -0.54% | 15,201,100 | 3兆9627億 | +4.87% |
| 04/07 | 1,472 | 1,484 | 1,463 | 1,472 | +0.82% | 7,753,800 | 3兆9843億 | +5.44% |
| 04/06 | 1,456 | 1,490 | 1,450 | 1,460 | -0.21% | 5,381,800 | 3兆9518億 | +4.36% |
| 04/03 | 1,440 | 1,465 | 1,439 | 1,463 | +1.67% | 4,340,900 | 3兆9599億 | +4.5% |
| 04/02 | 1,503 | 1,515 | 1,437 | 1,439 | -3.87% | 12,223,400 | 3兆8950億 | +2.86% |
| 04/01 | 1,450 | 1,497 | 1,439 | 1,497 | +6.09% | 12,000,600 | 4兆520億 | +7.01% |
| 03/31 | 1,435 | 1,441 | 1,395 | 1,411 | -1.81% | 17,172,900 | 3兆8192億 | +0.93% |
| 03/30 | 1,391 | 1,445 | 1,382 | 1,437 | +0.14% | 14,625,700 | 3兆8896億 | +2.72% |
| 03/27 | 1,409 | 1,438 | 1,404 | 1,435 | +2.35% | 11,470,900 | 3兆8842億 | +2.5% |
| 03/26 | 1,403 | 1,408 | 1,386 | 1,402 | +1.89% | 7,465,600 | 3兆7948億 | +0.14% |
| 03/25 | 1,400 | 1,404 | 1,369 | 1,376 | +2.15% | 8,116,700 | 3兆7245億 | -1.78% |
| 03/24 | 1,350 | 1,354 | 1,325 | 1,347 | +4.1% | 8,309,900 | 3兆6460億 | -3.92% |
| 03/23 | 1,278 | 1,308 | 1,267 | 1,294 | -5.41% | 12,392,200 | 3兆5025億 | -7.9% |
| 03/19 | 1,408 | 1,416 | 1,368 | 1,368 | -4.93% | 16,930,200 | 3兆7028億 | -3.18% |
| 03/18 | 1,380 | 1,450 | 1,379 | 1,439 | +5.96% | 11,191,400 | 3兆8950億 | +1.55% |
| 03/17 | 1,335 | 1,370 | 1,332 | 1,358 | +2.18% | 6,708,800 | 3兆6757億 | -4.1% |
| 03/16 | 1,376 | 1,377 | 1,328 | 1,329 | -2.57% | 8,176,600 | 3兆5972億 | -6.28% |
| 03/13 | 1,339 | 1,373 | 1,329 | 1,364 | +0.81% | 8,707,100 | 3兆6920億 | -3.88% |
| 03/12 | 1,377 | 1,383 | 1,334 | 1,353 | -1.38% | 9,959,400 | 3兆6622億 | -4.65% |
| 03/11 | 1,374 | 1,386 | 1,365 | 1,372 | +0.81% | 7,560,000 | 3兆7136億 | -3.24% |
| 03/10 | 1,352 | 1,376 | 1,346 | 1,361 | +2.1% | 13,764,200 | 3兆6839億 | -3.75% |
| 03/09 | 1,353 | 1,374 | 1,307 | 1,333 | -4.58% | 17,406,300 | 3兆6081億 | -5.53% |
| 03/06 | 1,378 | 1,401 | 1,373 | 1,397 | -0.78% | 10,914,100 | 3兆7813億 | -0.85% |
| 03/05 | 1,368 | 1,416 | 1,359 | 1,408 | +5.63% | 15,014,700 | 3兆8111億 | +0.43% |
| 03/04 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.26%）ブラックロック・アセット・マネジメント・アイルラ…（0.85%）ブラックロック・アセット・マネジメント・カナダ・…（0.32%）ブラックロック・アドバイザーズ・エルエルシー(B…（0.34%）ブラックロック・インスティテューショナル・トラス…（1.9%）ブラックロック・インベストメント・マネジメント(…（0.32%）ブラックロック・インベストメント・マネジメント(…（0.32%）ブラックロック・インベストメント・マネジメント・…（0.13%）ブラックロック・ジャパン（2.01%）ブラックロック・ファンド・アドバイザーズ(Black…（2.41%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.15%）ブラックロック・フィナンシャル・マネジメント・イ…（0.77%） |
| 03/04 | 1,365 | 1,390 | 1,305 | 1,333 | -7.94% | 16,257,800 | 3兆6081億 | -4.44% |
| 03/03 | 1,514 | 1,540 | 1,440 | 1,448 | -6.22% | 14,656,000 | 3兆9193億 | +4.02% |
| 03/02 | 1,539 | 1,553 | 1,493 | 1,544 | +3.76% | 15,512,800 | 4兆1792億 | +11.56% |
| 02/27 | 1,445 | 1,494 | 1,437 | 1,488 | +2.76% | 11,494,600 | 4兆276億 | +8.45% |
| 02/26 | 1,468 | 1,468 | 1,440 | 1,448 | +0.56% | 7,155,700 | 3兆9193億 | +6.31% |
| 02/25 | 1,434 | 1,444 | 1,403 | 1,440 | -1.03% | 8,271,600 | 3兆8977億 | +6.51% |
| 02/24 | 1,475 | 1,476 | 1,433 | 1,455 | -0.07% | 8,044,700 | 3兆9383億 | +8.26% |
| 02/20 | 1,462 | 1,470 | 1,440 | 1,456 | +0.07% | 7,132,100 | 3兆9410億 | +9.06% |
| 02/19 | 1,456 | 1,459 | 1,443 | 1,455 | +0.76% | 5,867,800 | 3兆9383億 | +9.73% |
| 02/18 | 1,423 | 1,444 | 1,401 | 1,444 | +1.62% | 6,534,200 | 3兆9085億 | +9.64% |
| 02/17 | 1,420 | 1,434 | 1,404 | 1,421 | +1.5% | 5,757,800 | 3兆8463億 | +8.64% |
| 02/16 | 1,424 | 1,431 | 1,400 | 1,400 | -1.82% | 6,823,000 | 3兆7894億 | +7.86% |
| 02/13 | （IR情報）13:00 2025年度第3四半期決算説明資料 |
| 02/13 | （IR情報）13:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/13 | 1,471 | 1,489 | 1,409 | 1,426 | -4.23% | 17,543,200 | 3兆8598億 | +10.71% |
| 02/12 | 1,491 | 1,503 | 1,473 | 1,489 | +1.92% | 12,733,200 | 4兆303億 | +16.6% |
| 02/10 | 1,440 | 1,461 | 1,436 | 1,461 | +2.67% | 9,534,000 | 3兆9545億 | +15.49% |
| 02/09 | 1,441 | 1,445 | 1,413 | 1,423 | +1.86% | 7,734,000 | 3兆8517億 | +13.75% |
| 02/06 | 1,360 | 1,397 | 1,359 | 1,397 | +2.95% | 7,107,900 | 3兆7813億 | +12.84% |
| 02/05 | 1,378 | 1,394 | 1,347 | 1,357 | -1.09% | 7,271,700 | 3兆6730億 | +10.59% |
| 02/04 | 1,348 | 1,379 | 1,330 | 1,372 | +4.1% | 8,079,200 | 3兆7136億 | +12.74% |
| 02/03 | 1,297 | 1,320 | 1,285 | 1,318 | +4.03% | 7,737,700 | 3兆5675億 | +9.29% |
| 02/02 | 1,310 | 1,314 | 1,263 | 1,267 | -2.46% | 8,250,900 | 3兆4294億 | +5.85% |
| 01/30 | 1,300 | 1,315 | 1,272 | 1,299 | +2.36% | 10,888,400 | 3兆5160億 | +9.07% |
| 01/29 | 1,236 | 1,272 | 1,219 | 1,269 | +3.09% | 7,626,400 | 3兆4348億 | +7.36% |
| 01/28 | 1,244 | 1,245 | 1,225 | 1,231 | -1.05% | 6,649,500 | 3兆3320億 | +4.77% |
| 01/27 | 1,230 | 1,244 | 1,216 | 1,244 | +0.57% | 5,629,400 | 3兆3672億 | +6.42% |
| 01/26 | 1,229 | 1,243 | 1,221 | 1,237 | -1.59% | 6,396,900 | 3兆3482億 | +6.45% |
| 01/23 | 1,256 | 1,266 | 1,242 | 1,257 | +0.4% | 5,770,600 | 3兆4024億 | +8.74% |
| 01/22 | 1,240 | 1,261 | 1,233 | 1,252 | +1.71% | 6,962,100 | 3兆3888億 | +8.87% |
| 01/21 | 1,211 | 1,231 | 1,209 | 1,231 | +1.74% | 7,236,100 | 3兆3320億 | +7.6% |
| 01/20 | 1,215 | 1,223 | 1,207 | 1,210 | -1.22% | 4,956,700 | 3兆2751億 | +6.33% |
| 01/19 | 1,218 | 1,232 | 1,204 | 1,225 | -0.49% | 5,033,900 | 3兆3157億 | +8.02% |
| 01/16 | 1,232 | 1,239 | 1,223 | 1,231 | 0% | 4,949,000 | 3兆3320億 | +9.13% |
| 01/15 | 1,237 | 1,247 | 1,228 | 1,231 | -0.49% | 8,174,600 | 3兆3320億 | +9.71% |
| 01/14 | 1,239 | 1,239 | 1,222 | 1,237 | +1.98% | 7,891,400 | 3兆3482億 | +10.84% |
| 01/13 | 1,200 | 1,220 | 1,199 | 1,213 | +3.59% | 8,736,000 | 3兆2833億 | +9.38% |
| 01/09 | 1,172 | 1,194 | 1,160 | 1,171 | +0.86% | 7,926,900 | 3兆1696億 | +6.26% |
| 01/08 | 1,145 | 1,171 | 1,141 | 1,161 | +1.93% | 8,989,000 | 3兆1425億 | +5.83% |
| 01/07 | 1,163 | 1,173 | 1,137 | 1,139 | -3.64% | 7,719,900 | 3兆830億 | +4.3% |
| 01/06 | 1,140 | 1,182 | 1,139 | 1,182 | +5.35% | 9,843,000 | 3兆1993億 | +8.64% |
| 01/05 | 1,120 | 1,138 | 1,113 | 1,122 | +1.36% | 7,697,500 | 3兆369億 | +3.79% |
| 2025 |
| 12/30 | 1,110 | 1,123 | 1,106 | 1,107 | -0.45% | 4,746,700 | 2兆9963億 | +2.69% |
| 12/29 | 1,102 | 1,113 | 1,099 | 1,112 | +0.91% | 4,522,800 | 3兆99億 | +3.54% |
| 12/26 | 1,104 | 1,108 | 1,097 | 1,102 | -0.18% | 4,513,900 | 2兆9828億 | +2.99% |
| 12/25 | 1,100 | 1,104 | 1,097 | 1,104 | +0.45% | 1,796,600 | 2兆9882億 | +3.37% |
| 12/24 | 1,097 | 1,104 | 1,095 | 1,099 | +0.18% | 2,920,300 | 2兆9747億 | +3.29% |
| 12/23 | 1,095 | 1,104 | 1,093 | 1,097 | +0.09% | 3,410,700 | 2兆9693億 | +3.49% |
| 12/22 | 1,103 | 1,107 | 1,094 | 1,096 | +1.2% | 4,612,800 | 2兆9666億 | +3.59% |
| 12/19 | 1,075 | 1,094 | 1,073 | 1,083 | +1.12% | 10,482,900 | 2兆9314億 | +2.56% |
| 12/18 | 1,083 | 1,087 | 1,071 | 1,071 | +0.09% | 6,027,700 | 2兆8989億 | +1.61% |
| 12/17 | 1,074 | 1,080 | 1,052 | 1,070 | -2.19% | 6,808,300 | 2兆8962億 | +1.71% |
| 12/16 | 1,114 | 1,119 | 1,087 | 1,094 | -1.97% | 6,711,900 | 2兆9612億 | +4.29% |
| 12/15 | 1,110 | 1,118 | 1,104 | 1,116 | +1.36% | 5,559,800 | 3兆207億 | +6.69% |
| 12/12 | 1,088 | 1,101 | 1,080 | 1,101 | +2.23% | 7,531,200 | 2兆9801億 | +5.87% |
| 12/11 | 1,110 | 1,112 | 1,077 | 1,077 | -2% | 5,345,000 | 2兆9151億 | +4.06% |
| 12/10 | 1,090 | 1,099 | 1,086 | 1,099 | +1.57% | 6,247,500 | 2兆9747億 | +6.6% |
| 12/09 | 1,085 | 1,103 | 1,078 | 1,082 | -0.18% | 9,143,800 | 2兆9287億 | +5.46% |
| 12/08 | 1,077 | 1,087 | 1,062 | 1,084 | +1.21% | 6,917,800 | 2兆9341億 | +6.07% |
| 12/05 | 1,072 | 1,073 | 1,061 | 1,071 | +0.56% | 5,886,900 | 2兆8989億 | +5.31% |
| 12/04 | 1,060 | 1,070 | 1,049 | 1,065 | +1.24% | 8,003,500 | 2兆8827億 | +5.13% |
| 12/03 | 1,065 | 1,072 | 1,041 | 1,052 | +0.57% | 7,961,700 | 2兆8475億 | +4.37% |
| 12/02 | 1,041 | 1,052 | 1,031 | 1,046 | +1.55% | 8,613,700 | 2兆8312億 | +4.08% |
| 12/01 | 1,032 | 1,039 | 1,017 | 1,030 | +0.1% | 7,677,600 | 2兆7879億 | +2.9% |
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。
