| 2026 |
| 06/03 | 3,672 | 3,727 | 3,655 | 3,680 | +0.35% | 554,300 | 5671億2858万 | -1.63% |
| 06/02 | 3,560 | 3,686 | 3,530 | 3,667 | -0.33% | 832,000 | 5651億2514万 | -2.16% |
| 06/01 | 3,748 | 3,761 | 3,662 | 3,679 | -2.95% | 803,800 | 5669億7447万 | -2.1% |
| 05/29 | 3,660 | 3,831 | 3,638 | 3,791 | +3.72% | 1,310,400 | 5842億3491万 | +0.53% |
| 05/28 | 3,700 | 3,717 | 3,627 | 3,655 | -0.54% | 856,500 | 5632億7581万 | -3.28% |
| 05/27 | 3,715 | 3,760 | 3,633 | 3,675 | -1.16% | 963,900 | 5663億5803万 | -3.09% |
| 05/26 | 3,730 | 3,760 | 3,688 | 3,718 | -0.51% | 1,028,300 | 5729億8480万 | -2.31% |
| 05/25 | 3,647 | 3,759 | 3,610 | 3,737 | +5.48% | 1,331,700 | 5759億1291万 | -2.15% |
| 05/22 | 3,650 | 3,659 | 3,543 | 3,543 | -1.88% | 574,600 | 5460億1537万 | -7.4% |
| 05/21 | 3,627 | 3,689 | 3,607 | 3,611 | +1.26% | 647,700 | 5564億9492万 | -5.94% |
| 05/20 | 3,620 | 3,648 | 3,553 | 3,566 | -2.27% | 768,300 | 5495億5992万 | -7.45% |
| 05/19 | 3,725 | 3,730 | 3,633 | 3,649 | -1.64% | 1,046,200 | 5623億5114万 | -5.73% |
| 05/18 | 3,926 | 3,942 | 3,693 | 3,710 | -2.73% | 1,659,000 | 5717億5191万 | -4.58% |
| 05/15 | （IR情報）11:00 2026年度第1四半期決算説明資料 |
| 05/15 | （IR情報）11:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 3,850 | 3,944 | 3,425 | 3,814 | -0.88% | 8,119,100 | 5877億7946万 | -2.05% |
| 05/14 | 3,801 | 3,848 | 3,779 | 3,848 | +1.32% | 765,800 | 5930億1923万 | -1.18% |
| 05/13 | 3,765 | 3,806 | 3,716 | 3,798 | +0.93% | 506,100 | 5853億1368万 | -2.39% |
| 05/12 | 3,795 | 3,829 | 3,734 | 3,763 | -1.34% | 638,200 | 5799億1980万 | -3.17% |
| 05/11 | 3,871 | 3,905 | 3,802 | 3,814 | -1.55% | 829,900 | 5877億7946万 | -1.85% |
| 05/08 | 3,893 | 3,916 | 3,824 | 3,874 | +0.31% | 717,900 | 5970億2612万 | -0.08% |
| 05/07 | 3,860 | 3,909 | 3,797 | 3,862 | +1.9% | 1,023,500 | 5951億7679万 | -0.13% |
| 05/01 | 3,808 | 3,847 | 3,767 | 3,790 | -0.81% | 406,400 | 5840億8079万 | -1.89% |
| 04/30 | 3,809 | 3,853 | 3,809 | 3,821 | -0.88% | 628,100 | 5888億5824万 | -1.04% |
| 04/28 | 3,795 | 3,855 | 3,771 | 3,855 | +1.21% | 582,200 | 5940億9801万 | -0.13% |
| 04/27 | 3,793 | 3,827 | 3,767 | 3,809 | +0.61% | 435,700 | 5870億890万 | -1.19% |
| 04/24 | 3,849 | 3,855 | 3,766 | 3,786 | -1.84% | 390,600 | 5834億6435万 | -1.53% |
| 04/23 | 3,879 | 3,907 | 3,807 | 3,857 | -1.56% | 497,500 | 5944億623万 | +0.44% |
| 04/22 | 3,978 | 3,996 | 3,887 | 3,918 | -2.51% | 544,200 | 6038億701万 | +2.06% |
| 04/21 | 3,984 | 4,029 | 3,940 | 4,019 | +0.9% | 795,100 | 6193億7222万 | +4.91% |
| 04/20 | 4,047 | 4,047 | 3,960 | 3,983 | +0.15% | 650,800 | 6138億2422万 | +4.35% |
| 04/17 | 4,000 | 4,011 | 3,977 | 3,977 | -1.46% | 500,300 | 6128億9956万 | +4.47% |
| 04/16 | 4,025 | 4,073 | 4,004 | 4,036 | +0.27% | 685,200 | 6219億9211万 | +6.18% |
| 04/15 | 3,997 | 4,107 | 3,975 | 4,025 | +2.44% | 931,000 | 6202億9689万 | +6% |
| 04/14 | 3,891 | 3,931 | 3,879 | 3,929 | +1.84% | 659,900 | 6055億223万 | +3.64% |
| 04/13 | 3,927 | 3,967 | 3,855 | 3,858 | -2.85% | 574,200 | 5945億6034万 | +1.96% |
| 04/10 | 4,012 | 4,044 | 3,967 | 3,971 | -0.92% | 542,700 | 6119億7489万 | +4.8% |
| 04/09 | 4,083 | 4,083 | 4,008 | 4,008 | -1.84% | 636,600 | 6176億7700万 | +5.78% |
| 04/08 | 4,054 | 4,098 | 3,998 | 4,083 | +6.22% | 1,326,300 | 6292億3533万 | +7.87% |
| 04/07 | 3,831 | 3,860 | 3,818 | 3,844 | +0.6% | 762,800 | 5924億279万 | +1.45% |
| 04/06 | 3,777 | 3,859 | 3,772 | 3,821 | +1.57% | 721,200 | 5888億5824万 | +0.08% |
| 04/03 | 3,729 | 3,780 | 3,710 | 3,762 | +1.92% | 895,100 | 5797億6569万 | -2.49% |
| 04/02 | 3,831 | 3,847 | 3,691 | 3,691 | -1.86% | 631,500 | 5688億2380万 | -5.33% |
| 04/01 | 3,813 | 3,813 | 3,698 | 3,761 | +4.65% | 1,160,000 | 5796億1158万 | -4.64% |
| 03/31 | 3,556 | 3,637 | 3,541 | 3,594 | -0.5% | 910,000 | 5538億7503万 | -9.74% |
| 03/30 | 3,540 | 3,613 | 3,515 | 3,612 | -3.76% | 910,200 | 5566億4903万 | -10.33% |
| 03/27 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/27 | （IR情報）16:30 支配株主等に関する事項について |
| 03/27 | 3,710 | 3,779 | 3,688 | 3,753 | -0.24% | 611,800 | 5783億7869万 | -7.92% |
| 03/26 | 3,792 | 3,806 | 3,742 | 3,762 | -0.95% | 701,500 | 5797億6569万 | -8.53% |
| 03/25 | 3,816 | 3,822 | 3,778 | 3,798 | +2.48% | 764,300 | 5853億1368万 | -8.37% |
| 03/24 | 3,700 | 3,734 | 3,631 | 3,706 | +4.01% | 1,050,500 | 5711億3547万 | -11.17% |
| 03/23 | 3,573 | 3,591 | 3,495 | 3,563 | -2.94% | 1,494,000 | 5490億9759万 | -15.17% |
| 03/19 | 3,710 | 3,740 | 3,662 | 3,671 | -4.28% | 1,032,500 | 5657億4158万 | -13.5% |
| 03/18 | 3,743 | 3,852 | 3,725 | 3,835 | +3.45% | 980,400 | 5910億1579万 | -10.46% |
| 03/17 | 3,736 | 3,736 | 3,663 | 3,707 | +1.12% | 713,800 | 5712億8958万 | -14.01% |
| 03/16 | 3,714 | 3,738 | 3,658 | 3,666 | -2.24% | 768,100 | 5649億7103万 | -15.59% |
| 03/13 | 3,760 | 3,804 | 3,738 | 3,750 | -2.09% | 892,500 | 5779億1635万 | -14.23% |
| 03/12 | 3,880 | 3,900 | 3,787 | 3,830 | -2.22% | 866,200 | 5902億4524万 | -12.86% |
| 03/11 | 3,940 | 3,975 | 3,917 | 3,917 | +1.08% | 1,185,300 | 6036億5290万 | -11.22% |
| 03/10 | 3,839 | 3,910 | 3,800 | 3,875 | +2.81% | 1,169,900 | 5971億8023万 | -12.35% |
| 03/09 | 3,651 | 3,783 | 3,645 | 3,769 | -5.18% | 1,626,300 | 5808億4446万 | -14.98% |
| 03/06 | 3,880 | 4,000 | 3,843 | 3,975 | -0.13% | 1,467,500 | 6125億9134万 | -10.61% |
| 03/05 | 4,052 | 4,150 | 3,970 | 3,980 | +1.74% | 2,564,800 | 6133億6189万 | -10.68% |
| 03/04 | 3,993 | 4,010 | 3,845 | 3,912 | -6.28% | 2,516,500 | 6028億8234万 | -12.4% |
| 03/04 | （IR情報）9:00 新中期経営計画「中計’26」策定に関するお知らせ |
| 03/04 | （IR情報）9:00 業績連動型譲渡制限付株式報酬制度の導入に関するお知らせ |
| 03/04 | （空売り報告）Barclays Bank PLC 575,215株（0.37%）-0.43%義務消失 |
| 03/03 | 4,467 | 4,497 | 4,165 | 4,174 | -8.53% | 1,554,900 | 6432億5943万 | -6.79% |
| 03/02 | 4,622 | 4,660 | 4,516 | 4,563 | -5.47% | 1,137,800 | 7032億862万 | +1.65% |
| 02/27 | 4,784 | 4,827 | 4,728 | 4,827 | +1.07% | 794,000 | 7438億9393万 | +7.67% |
| 02/26 | 4,851 | 4,855 | 4,754 | 4,776 | -0.91% | 713,900 | 7360億3427万 | +6.99% |
| 02/25 | 4,812 | 4,848 | 4,731 | 4,820 | +2.27% | 875,900 | 7428億1515万 | +8.36% |
| 02/24 | 4,784 | 4,784 | 4,612 | 4,713 | -0.46% | 829,300 | 7263億2527万 | +6.32% |
| 02/20 | 4,753 | 4,783 | 4,683 | 4,735 | -1.82% | 588,000 | 7297億1572万 | +6.98% |
| 02/19 | 4,715 | 4,842 | 4,700 | 4,823 | +2.86% | 1,026,600 | 7432億7749万 | +9.19% |
| 02/18 | 4,596 | 4,740 | 4,588 | 4,689 | +2.99% | 974,900 | 7226億2661万 | +6.47% |
| 02/17 | 4,478 | 4,587 | 4,436 | 4,553 | +1.88% | 835,000 | 7016億6751万 | +3.62% |
| 02/16 | 4,558 | 4,612 | 4,427 | 4,469 | +1.15% | 1,545,900 | 6887億2218万 | +1.85% |
| 02/13 | （IR情報）11:00 2025年度通期決算説明資料 |
| 02/13 | （IR情報）11:00 特別損失の発生及び2025年12月期個別業績と前期実績値との差異に関するお知らせ |
| 02/13 | （IR情報）11:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 4,601 | 4,677 | 4,161 | 4,418 | -4.93% | 4,812,100 | 6808億6252万 | +0.84% |
| 02/12 | 4,635 | 4,696 | 4,617 | 4,647 | -0.17% | 864,800 | 7161億5395万 | +6.17% |
| 02/10 | 4,594 | 4,676 | 4,568 | 4,655 | +2.51% | 605,600 | 7173億8683万 | +6.72% |
| 02/09 | 4,616 | 4,619 | 4,519 | 4,541 | +1.09% | 666,100 | 6998億1818万 | +4.41% |
| 02/06 | 4,366 | 4,495 | 4,314 | 4,492 | +2.09% | 604,800 | 6922億6674万 | +3.5% |
| 02/05 | 4,386 | 4,465 | 4,362 | 4,400 | +1.95% | 697,500 | 6780億8852万 | +1.52% |
| 02/04 | 4,271 | 4,368 | 4,257 | 4,316 | +1.29% | 517,800 | 6651億4320万 | -0.44% |
| 02/03 | 4,223 | 4,270 | 4,194 | 4,261 | +2.6% | 685,700 | 6566億6709万 | -1.82% |
| 02/02 | 4,268 | 4,269 | 4,145 | 4,153 | -0.1% | 652,700 | 6400億2310万 | -4.44% |
| 01/30 | 4,187 | 4,190 | 4,120 | 4,157 | +0.61% | 1,321,600 | 6406億3954万 | -4.59% |
| 01/29 | 4,160 | 4,199 | 4,077 | 4,132 | -1.2% | 871,300 | 6367億8677万 | -5.42% |
| 01/28 | 4,176 | 4,215 | 4,162 | 4,182 | -1.2% | 851,900 | 6444億9232万 | -4.59% |
| 01/27 | 4,193 | 4,233 | 4,141 | 4,233 | +0.43% | 621,900 | 6523億5198万 | -3.58% |
| 01/27 | （空売り報告）Barclays Bank PLC 1,233,915株（0.8%）+0.01% |
| 01/26 | 4,306 | 4,331 | 4,208 | 4,215 | -5.2% | 977,300 | 6495億7798万 | -4.14% |
| 01/23 | 4,440 | 4,472 | 4,414 | 4,446 | +0.47% | 551,500 | 6851億7763万 | +0.93% |
| 01/22 | 4,420 | 4,442 | 4,391 | 4,425 | +1.51% | 508,100 | 6819億4130万 | +0.45% |
| 01/22 | （空売り報告）Barclays Bank PLC 1,231,715株（0.79%）-0.01% |
| 01/21 | 4,287 | 4,366 | 4,281 | 4,359 | -0.37% | 735,200 | 6717億6997万 | -0.98% |
| 01/20 | 4,405 | 4,450 | 4,375 | 4,375 | -1.57% | 658,000 | 6742億3575万 | -0.55% |
| 01/19 | 4,440 | 4,485 | 4,381 | 4,445 | -1.98% | 609,500 | 6850億2352万 | +1.02% |
| 01/16 | 4,495 | 4,572 | 4,479 | 4,535 | +0.89% | 740,100 | 6988億9351万 | +3.16% |
| 01/15 | 4,482 | 4,542 | 4,472 | 4,495 | -0.49% | 548,000 | 6927億2907万 | +2.56% |
| 01/14 | 4,483 | 4,540 | 4,464 | 4,517 | +2.22% | 830,000 | 6961億1951万 | +3.41% |
| 01/13 | 4,463 | 4,466 | 4,400 | 4,419 | +0.02% | 741,100 | 6810億1663万 | +1.4% |
| 01/09 | 4,364 | 4,441 | 4,328 | 4,418 | +2.89% | 766,400 | 6808億6252万 | +1.54% |
| 01/08 | 4,387 | 4,399 | 4,294 | 4,294 | -0.69% | 856,200 | 6617億5275万 | -1.17% |
| 01/07 | 4,241 | 4,335 | 4,235 | 4,324 | +1.26% | 730,100 | 6663億7608万 | -0.41% |
| 01/07 | （空売り報告）Barclays Bank PLC 1,243,615株（0.8%）-0.23% |
| 01/06 | 4,310 | 4,351 | 4,238 | 4,270 | -0.93% | 868,700 | 6580億5409万 | -1.64% |
| 01/06 | （空売り報告）Barclays Bank PLC 1,587,715株（1.03%）-0.15% |
| 01/05 | 4,356 | 4,368 | 4,295 | 4,310 | -0.58% | 559,100 | 6642億1853万 | -0.69% |
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。
