| 2026 |
| 08/17 | 9,750 | 9,989 | 9,748 | 9,947 | +3.78% | 2,400,400 | 2兆8927億 | +22.33% |
| 08/14 | 9,683 | 9,767 | 9,547 | 9,585 | -2.42% | 2,766,500 | 2兆7874億 | +19.5% |
| 08/13 | 9,550 | 10,010 | 9,470 | 9,823 | +1.44% | 4,147,200 | 2兆8566億 | +23.87% |
| 08/12 | 9,877 | 10,220 | 9,550 | 9,684 | -3.79% | 5,546,900 | 2兆8162億 | +23.58% |
| 08/12 | （空売り報告）Nomura International plc 364,952株（0.12%）-0.39%義務消失 |
| 08/10 | （自社株買い）取締役会(2026年5月11日)での決議状況(取得期間2026年5月12日～2026年7月31日) |
| 08/10 | （IR情報）14:30 業績予想の修正に関するお知らせ |
| 08/10 | （IR情報）14:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/10 | 9,254 | 10,230 | 9,188 | 10,065 | +11.85% | 12,102,400 | 2兆9270億 | +29.62% |
| 08/10 | （空売り報告）Nomura International plc 1,510,737株（0.51%）再IN |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 678,652株（0.23%）-0.37%義務消失 |
| 08/07 | 9,103 | 9,361 | 8,999 | 8,999 | -0.98% | 5,381,000 | 2兆6170億 | +17.17% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 1,747,952株（0.6%）新規 |
| 08/06 | 8,820 | 9,210 | 8,800 | 9,088 | +6.13% | 4,906,500 | 2兆6429億 | +19.25% |
| 08/05 | 8,358 | 8,592 | 8,233 | 8,563 | +6.27% | 3,102,900 | 2兆4902億 | +13.4% |
| 08/04 | 7,811 | 8,115 | 7,811 | 8,058 | +1.22% | 2,408,800 | 2兆3433億 | +7.34% |
| 08/03 | 7,885 | 8,022 | 7,705 | 7,961 | -2.74% | 3,132,800 | 2兆3151億 | +6.37% |
| 07/31 | 7,854 | 8,292 | 7,782 | 8,185 | +10.16% | 5,112,600 | 2兆3803億 | +9.56% |
| 07/30 | 7,224 | 7,502 | 7,134 | 7,430 | +1.57% | 2,781,900 | 2兆1607億 | -0.27% |
| 07/29 | 7,309 | 7,453 | 6,969 | 7,315 | -0.67% | 3,262,500 | 2兆1273億 | -2.09% |
| 07/28 | 7,500 | 7,502 | 7,300 | 7,364 | -5.41% | 2,329,600 | 2兆1415億 | -1.92% |
| 07/27 | 7,610 | 7,787 | 7,506 | 7,785 | +4.36% | 2,906,500 | 2兆2639億 | +2.88% |
| 07/24 | （IR情報）14:30 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ |
| 07/24 | 7,697 | 7,722 | 7,405 | 7,460 | -5.59% | 2,824,800 | 2兆1694億 | -1.84% |
| 07/23 | 7,800 | 7,952 | 7,754 | 7,902 | +5.07% | 3,238,300 | 2兆2980億 | +3% |
| 07/22 | 7,509 | 7,686 | 7,455 | 7,521 | +2.79% | 3,587,800 | 2兆1872億 | -2.62% |
| 07/21 | 6,982 | 7,317 | 6,923 | 7,317 | +7.7% | 3,275,000 | 2兆1278億 | -5.9% |
| 07/17 | 6,984 | 7,100 | 6,578 | 6,794 | -6.62% | 4,694,300 | 1兆9757億 | -13.47% |
| 07/16 | 7,238 | 7,340 | 7,143 | 7,276 | -1.73% | 1,765,600 | 2兆1159億 | -8.19% |
| 07/15 | 7,433 | 7,509 | 7,261 | 7,404 | +1.02% | 2,084,200 | 2兆1531億 | -6.8% |
| 07/14 | 7,142 | 7,450 | 6,922 | 7,329 | +2.42% | 2,981,100 | 2兆1313億 | -7.94% |
| 07/13 | 7,242 | 7,382 | 7,023 | 7,156 | -1.64% | 1,612,700 | 2兆810億 | -10.29% |
| 07/10 | 7,340 | 7,366 | 7,224 | 7,275 | +1.18% | 2,142,600 | 2兆1156億 | -9.18% |
| 07/09 | 7,234 | 7,354 | 7,103 | 7,190 | -1.57% | 3,272,700 | 2兆909億 | -10.83% |
| 07/08 | （自社株買い）取締役会(2026年5月11日)での決議状況(取得期間2026年5月12日～2026年7月31日) |
| 07/08 | 7,300 | 7,579 | 7,294 | 7,305 | -2.1% | 3,272,500 | 2兆1243億 | -10.05% |
| 07/07 | 7,849 | 7,849 | 7,396 | 7,462 | -5.83% | 2,793,700 | 2兆1700億 | -8.92% |
| 07/06 | 8,000 | 8,090 | 7,856 | 7,924 | -0.08% | 2,240,200 | 2兆3044億 | -3.9% |
| 07/03 | 7,658 | 7,969 | 7,581 | 7,930 | +5.44% | 3,730,000 | 2兆3061億 | -4.32% |
| 07/02 | 7,486 | 7,739 | 7,401 | 7,521 | +2.52% | 2,866,400 | 2兆1872億 | -9.77% |
| 07/01 | 7,470 | 7,551 | 7,303 | 7,336 | -1.78% | 1,962,000 | 2兆1334億 | -12.56% |
| 06/30 | 7,575 | 7,610 | 7,432 | 7,469 | -0.31% | 2,680,500 | 2兆1720億 | -11.93% |
| 06/29 | 7,615 | 7,617 | 7,227 | 7,492 | -1.87% | 2,630,900 | 2兆1787億 | -12.62% |
| 06/26 | 7,697 | 7,763 | 7,498 | 7,635 | -0.24% | 2,936,400 | 2兆2203億 | -11.91% |
| 06/25 | （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 |
| 06/25 | 7,875 | 7,900 | 7,637 | 7,653 | -3.8% | 3,459,500 | 2兆2255億 | -12.45% |
| 06/24 | 8,199 | 8,282 | 7,844 | 7,955 | -3.59% | 3,127,800 | 2兆3134億 | -9.63% |
| 06/23 | 8,922 | 8,939 | 8,214 | 8,251 | -6.6% | 3,010,000 | 2兆3995億 | -6.71% |
| 06/22 | 8,504 | 8,934 | 8,486 | 8,834 | +2.64% | 2,386,800 | 2兆5690億 | -0.57% |
| 06/19 | 8,990 | 8,990 | 8,580 | 8,607 | -7.18% | 3,982,200 | 2兆5030億 | -3.44% |
| 06/18 | （IR情報）14:30 投資単位の引下げに関する考え方及び方針等について |
| 06/18 | 9,090 | 9,406 | 9,001 | 9,273 | +1.29% | 2,589,500 | 2兆6967億 | +3.25% |
| 06/17 | 8,899 | 9,255 | 8,779 | 9,155 | +3.29% | 2,551,700 | 2兆6624億 | +1.35% |
| 06/16 | 9,340 | 9,340 | 8,863 | 8,863 | -3.66% | 2,641,400 | 2兆5774億 | -2.59% |
| 06/15 | 8,938 | 9,244 | 8,851 | 9,200 | +6.51% | 3,071,400 | 2兆6754億 | +0.28% |
| 06/12 | 8,230 | 8,674 | 8,215 | 8,638 | +11.67% | 4,556,800 | 2兆5120億 | -6.23% |
| 06/11 | （自社株買い）取締役会(2026年5月11日)での決議状況(取得期間2026年5月12日～2026年7月31日) |
| 06/11 | 7,625 | 7,796 | 7,477 | 7,735 | -1.39% | 3,142,400 | 2兆2494億 | -16.75% |
| 06/10 | 7,597 | 8,026 | 7,597 | 7,844 | +1.63% | 3,560,800 | 2兆2811億 | -16.42% |
| 06/09 | 8,095 | 8,095 | 7,560 | 7,718 | -3.48% | 4,545,300 | 2兆2445億 | -18.35% |
| 06/08 | 8,100 | 8,211 | 7,881 | 7,996 | -6.78% | 3,843,300 | 2兆3253億 | -16.02% |
| 06/05 | 8,690 | 8,792 | 8,509 | 8,578 | -0.88% | 2,594,500 | 2兆4946億 | -10.52% |
| 06/04 | 8,837 | 8,929 | 8,617 | 8,654 | -4.89% | 2,081,000 | 2兆5167億 | -10.12% |
| 06/03 | 9,010 | 9,382 | 9,000 | 9,099 | +3.65% | 2,542,500 | 2兆6461億 | -5.91% |
| 06/02 | 8,843 | 8,880 | 8,413 | 8,779 | -2.34% | 2,932,000 | 2兆5530億 | -9.46% |
| 06/01 | （IR情報）14:30 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 06/01 | 8,943 | 9,257 | 8,921 | 8,989 | -1.14% | 1,886,300 | 2兆6141億 | -7.77% |
| 05/29 | 9,145 | 9,222 | 8,810 | 9,093 | +2.05% | 4,027,100 | 2兆6443億 | -7.2% |
| 05/28 | 9,398 | 9,450 | 8,691 | 8,910 | -7.26% | 4,084,200 | 2兆5911億 | -9.42% |
| 05/27 | 10,155 | 10,360 | 9,580 | 9,608 | -1.96% | 2,595,000 | 2兆7941億 | -2.82% |
| 05/26 | 9,938 | 10,055 | 9,669 | 9,800 | 0% | 2,224,900 | 2兆8499億 | -1.45% |
| 05/25 | 9,789 | 9,940 | 9,681 | 9,800 | +3.11% | 2,050,500 | 2兆8499億 | -1.77% |
| 05/22 | （IR情報）14:30 2026年3月期(第101期)剰余金の配当に関するお知らせ |
| 05/22 | 9,393 | 9,636 | 9,363 | 9,504 | +3.38% | 2,228,600 | 2兆7638億 | -4.97% |
| 05/21 | 9,280 | 9,387 | 9,003 | 9,193 | +2.37% | 2,640,900 | 2兆6734億 | -8.22% |
| 05/20 | 9,130 | 9,201 | 8,872 | 8,980 | -3.23% | 3,138,100 | 2兆6115億 | -10.63% |
| 05/19 | 9,520 | 9,558 | 9,088 | 9,280 | -2.93% | 2,982,700 | 2兆6987億 | -7.98% |
| 05/18 | 9,917 | 10,010 | 9,538 | 9,560 | -6.96% | 3,759,600 | 2兆7801億 | -5.61% |
| 05/15 | 10,560 | 11,180 | 10,110 | 10,275 | -2.74% | 4,067,900 | 2兆9881億 | +1.45% |
| 05/14 | 10,860 | 11,140 | 10,560 | 10,565 | -2.36% | 3,379,600 | 3兆724億 | +4.65% |
| 05/13 | 10,660 | 11,145 | 10,620 | 10,820 | +0.89% | 3,612,200 | 3兆1466億 | +7.65% |
| 05/12 | 10,590 | 10,995 | 10,565 | 10,725 | +5.61% | 4,429,700 | 3兆1189億 | +7.4% |
| 05/11 | （IR情報）14:30 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 |
| 05/11 | （IR情報）14:30 2026年3月期(第101期)配当予想の修正(増配)に関するお知らせ |
| 05/11 | （IR情報）14:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/11 | 10,750 | 10,765 | 9,532 | 10,155 | -4.33% | 8,245,000 | 2兆9532億 | +2.15% |
| 05/08 | （IR情報）14:30 フィリピン子会社のITシステムへの不正アクセスに関するお知らせ(続報) |
| 05/08 | 10,290 | 10,615 | 10,030 | 10,615 | +5.26% | 3,684,000 | 3兆869億 | +7.34% |
| 05/07 | 10,135 | 10,140 | 9,845 | 10,085 | +5.8% | 3,693,100 | 2兆9328億 | +2.54% |
| 05/01 | 9,489 | 9,629 | 9,259 | 9,532 | +1.16% | 1,976,400 | 2兆7720億 | -2.83% |
| 04/30 | 9,431 | 9,474 | 9,306 | 9,423 | -2.49% | 3,637,600 | 2兆7403億 | -3.87% |
| 04/28 | 9,699 | 9,989 | 9,631 | 9,664 | +0.68% | 3,034,900 | 2兆8104億 | -1.34% |
| 04/27 | 9,563 | 9,777 | 9,305 | 9,599 | -1.17% | 2,689,000 | 2兆7915億 | -1.67% |
| 04/24 | 9,699 | 9,864 | 9,663 | 9,713 | -0.28% | 2,050,300 | 2兆8246億 | 0% |
| 04/23 | 10,300 | 10,315 | 9,558 | 9,740 | -2.89% | 2,954,900 | 2兆8325億 | +0.52% |
| 04/22 | 9,996 | 10,050 | 9,826 | 10,030 | -2.53% | 2,835,900 | 2兆9168億 | +3.39% |
| 04/21 | 10,170 | 10,290 | 10,030 | 10,290 | +2.18% | 1,576,200 | 2兆9924億 | +6.28% |
| 04/20 | 10,170 | 10,215 | 10,005 | 10,070 | -0.79% | 1,726,400 | 2兆9284億 | +4.26% |
| 04/17 | 10,780 | 10,780 | 10,150 | 10,150 | -7.89% | 3,352,800 | 2兆9517億 | +5.15% |
| 04/16 | 10,735 | 11,050 | 10,530 | 11,020 | +3.52% | 2,892,200 | 3兆2047億 | +14.2% |
| 04/15 | 10,700 | 11,150 | 10,440 | 10,645 | +2.36% | 5,526,000 | 3兆957億 | +10.56% |
| 04/14 | 10,150 | 10,415 | 10,130 | 10,400 | +5.4% | 2,866,300 | 3兆244億 | +8.28% |
| 04/13 | 9,894 | 10,180 | 9,755 | 9,867 | -1.19% | 3,247,400 | 2兆8694億 | +3.08% |
| 04/10 | 9,950 | 10,085 | 9,820 | 9,986 | +0.65% | 3,333,200 | 2兆9040億 | +4.22% |
| 04/09 | 10,200 | 10,255 | 9,795 | 9,922 | -4.18% | 3,853,300 | 2兆8854億 | +3.31% |
| 04/08 | （IR情報）14:00 フィリピン子会社のITシステムへの不正アクセスに関するお知らせ |
| 04/08 | 10,200 | 10,380 | 9,988 | 10,355 | +8.5% | 3,918,100 | 3兆113億 | +7.45% |
| 04/08 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,440,961株（0.49%）-0.01%義務消失 |
| 04/07 | 9,395 | 9,610 | 9,350 | 9,544 | +0.72% | 2,314,600 | 2兆7755億 | -1.63% |
| 04/07 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,455,061株（0.5%）新規 |
| 04/06 | 9,439 | 9,627 | 9,414 | 9,476 | +0.38% | 2,369,000 | 2兆7557億 | -3.73% |
| 04/03 | 9,686 | 9,736 | 9,427 | 9,440 | +2.45% | 2,396,300 | 2兆7452億 | -5.31% |
| 04/02 | 9,743 | 9,986 | 9,162 | 9,214 | -3.95% | 5,304,000 | 2兆6795億 | -8.27% |
| 04/01 | 9,455 | 9,647 | 9,380 | 9,593 | +8.33% | 3,762,200 | 2兆7897億 | -5.41% |
| 03/31 | 8,810 | 9,212 | 8,668 | 8,855 | -4.27% | 5,535,500 | 2兆5751億 | -13.11% |
| 03/30 | 9,089 | 9,310 | 9,036 | 9,250 | -2.41% | 4,122,200 | 2兆6900億 | -9.64% |
| 03/27 | 9,187 | 9,483 | 8,995 | 9,478 | +1.51% | 4,307,300 | 2兆7563億 | -7.66% |
| 03/27 | （空売り報告）Caisse de dépôt et placement du Québec 525,745株（0.18%）-0.32%義務消失 |
| 03/26 | 9,243 | 9,345 | 9,150 | 9,337 | +1.05% | 3,207,800 | 2兆7153億 | -9.1% |
| 03/25 | 9,180 | 9,315 | 9,082 | 9,240 | +4.68% | 4,209,600 | 2兆6871億 | -10.04% |
| 03/24 | 8,775 | 9,019 | 8,532 | 8,827 | +5.43% | 4,789,300 | 2兆5670億 | -14.21% |
| 03/23 | 8,537 | 8,638 | 8,315 | 8,372 | -8.37% | 6,980,800 | 2兆4346億 | -18.96% |
| 03/19 | （空売り報告）Caisse de dépôt et placement du Québec 3,112,268株（0.5%）新規 |
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。
