| 2026 |
| 03/06 | 10,300 | 10,485 | 9,896 | 10,125 | -3.89% | 5,219,600 | 2兆9444億 | -0.73% |
| 03/05 | （5%ルール）アモーヴァ・アセットマネジメント（2.84%）三井住友トラスト・アセットマネジメント（2.62%）三井住友信託銀行（0.5%） |
| 03/05 | 11,335 | 11,580 | 10,470 | 10,535 | -1.86% | 6,984,300 | 3兆637億 | +3.75% |
| 03/04 | 11,190 | 11,690 | 10,410 | 10,735 | -10.5% | 8,259,900 | 3兆1218億 | +6.46% |
| 03/03 | 13,280 | 13,280 | 11,995 | 11,995 | -8.08% | 6,969,700 | 3兆4883億 | +20.01% |
| 03/02 | 13,025 | 13,300 | 12,435 | 13,050 | +3.37% | 8,114,300 | 3兆7951億 | +32.42% |
| 02/27 | 11,360 | 12,715 | 11,350 | 12,625 | +11.28% | 11,046,900 | 3兆6715億 | +30.69% |
| 02/26 | 11,880 | 11,900 | 11,180 | 11,345 | -2.62% | 6,289,400 | 3兆2992億 | +19.55% |
| 02/25 | 10,940 | 11,735 | 10,920 | 11,650 | +7.77% | 6,532,500 | 3兆3879億 | +24.47% |
| 02/24 | 10,400 | 10,870 | 10,310 | 10,810 | +7.99% | 5,494,500 | 3兆1436億 | +17.39% |
| 02/20 | 9,861 | 10,010 | 9,732 | 10,010 | +0.86% | 4,286,600 | 2兆9110億 | +10.16% |
| 02/19 | 9,850 | 9,969 | 9,750 | 9,925 | +2.55% | 5,485,000 | 2兆8863億 | +10.27% |
| 02/18 | 9,210 | 9,880 | 9,200 | 9,678 | +3.84% | 5,903,200 | 2兆8144億 | +8.53% |
| 02/17 | 9,727 | 9,888 | 9,290 | 9,320 | -3.59% | 5,160,900 | 2兆7103億 | +5.54% |
| 02/16 | 10,340 | 10,340 | 9,657 | 9,667 | -2.22% | 5,210,600 | 2兆8112億 | +10.54% |
| 02/13 | 10,260 | 10,490 | 9,876 | 9,886 | -8.42% | 7,830,400 | 2兆8749億 | +14.42% |
| 02/12 | 10,480 | 11,020 | 10,280 | 10,795 | +5.52% | 7,685,500 | 3兆1393億 | +26.54% |
| 02/10 | 9,758 | 10,320 | 9,594 | 10,230 | +8.16% | 9,117,500 | 2兆9750億 | +22.05% |
| 02/09 | （IR情報）14:30 財務戦略の基本方針、株主還元方針の変更及び配当予想の修正に関するお知らせ |
| 02/09 | （IR情報）14:30 業績予想の修正に関するお知らせ |
| 02/09 | （IR情報）14:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/09 | 9,002 | 9,648 | 8,800 | 9,458 | +8.03% | 12,238,500 | 2兆7505億 | +14.81% |
| 02/06 | 8,375 | 8,755 | 8,185 | 8,755 | -0.79% | 8,625,400 | 2兆5460億 | +7.9% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 1,223,339株（0.42%）-0.09%義務消失 |
| 02/05 | 9,200 | 9,443 | 8,576 | 8,825 | -5.11% | 10,429,200 | 2兆5664億 | +9.89% |
| 02/04 | 8,984 | 9,519 | 8,916 | 9,300 | +6.3% | 10,513,000 | 2兆7045億 | +17.2% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 1,494,599株（0.51%）新規 |
| 02/03 | 8,524 | 8,755 | 8,457 | 8,749 | +5.52% | 9,106,100 | 2兆5443億 | +11.94% |
| 02/02 | 8,460 | 8,850 | 8,214 | 8,291 | -11.42% | 15,563,000 | 2兆4111億 | +7.33% |
| 02/02 | （空売り報告）Nomura International plc 709,229株（0.24%）-0.29%義務消失 |
| 01/30 | 9,555 | 10,340 | 9,002 | 9,360 | -5.02% | 22,893,300 | 2兆7220億 | +22.58% |
| 01/30 | （空売り報告）Nomura International plc 1,543,036株（0.53%）-0.07% |
| 01/29 | 9,300 | 9,909 | 9,120 | 9,855 | +9.45% | 12,248,200 | 2兆8659億 | +31.31% |
| 01/29 | （空売り報告）Nomura International plc 1,771,106株（0.6%）新規 |
| 01/28 | 8,775 | 9,040 | 8,688 | 9,004 | +2.46% | 6,960,500 | 2兆6184億 | +22.64% |
| 01/27 | 8,499 | 8,965 | 8,441 | 8,788 | +3.28% | 8,696,700 | 2兆5556億 | +21.82% |
| 01/26 | 8,638 | 8,733 | 8,485 | 8,509 | +0.25% | 6,600,200 | 2兆4745億 | +19.88% |
| 01/23 | 8,322 | 8,590 | 8,300 | 8,488 | +3.77% | 5,828,600 | 2兆4684億 | +21.57% |
| 01/22 | 8,209 | 8,209 | 7,924 | 8,180 | -2.39% | 6,294,800 | 2兆3788億 | +19.05% |
| 01/21 | 7,932 | 8,493 | 7,884 | 8,380 | +3.69% | 6,553,000 | 2兆4370億 | +23.56% |
| 01/20 | 7,868 | 8,088 | 7,762 | 8,082 | +2.72% | 4,397,400 | 2兆3503億 | +21.26% |
| 01/19 | 7,702 | 7,884 | 7,589 | 7,868 | +1.26% | 3,726,000 | 2兆2881億 | +19.99% |
| 01/16 | 7,750 | 7,789 | 7,603 | 7,770 | -1.02% | 3,657,700 | 2兆2596億 | +20.35% |
| 01/15 | 7,870 | 8,043 | 7,781 | 7,850 | +0.05% | 5,409,100 | 2兆2828億 | +23.35% |
| 01/14 | 7,605 | 7,846 | 7,537 | 7,846 | +4.47% | 4,139,700 | 2兆2817億 | +25.14% |
| 01/13 | 7,667 | 7,698 | 7,391 | 7,510 | +4.73% | 4,422,300 | 2兆1840億 | +21.74% |
| 01/09 | 7,189 | 7,230 | 7,047 | 7,171 | +1.88% | 2,998,500 | 2兆854億 | +18.06% |
| 01/08 | 7,174 | 7,287 | 7,018 | 7,039 | -1.88% | 3,157,400 | 2兆470億 | +17.51% |
| 01/07 | 7,198 | 7,348 | 7,123 | 7,174 | +1.63% | 5,342,200 | 2兆862億 | +21.31% |
| 01/06 | 6,950 | 7,163 | 6,947 | 7,059 | +6.34% | 5,133,900 | 2兆528億 | +21.04% |
| 01/05 | 6,620 | 6,673 | 6,552 | 6,638 | +4.42% | 3,531,600 | 1兆9304億 | +15.42% |
| 2025 |
| 12/30 | 6,375 | 6,451 | 6,294 | 6,357 | -4.76% | 4,830,100 | 1兆8487億 | +11.9% |
| 12/29 | 6,621 | 6,761 | 6,515 | 6,675 | +3.96% | 6,141,800 | 1兆9411億 | +18.79% |
| 12/26 | 6,387 | 6,455 | 6,322 | 6,421 | +1.42% | 2,740,200 | 1兆8673億 | +15.88% |
| 12/25 | 6,488 | 6,673 | 6,292 | 6,331 | -2.42% | 5,956,400 | 1兆8411億 | +15.49% |
| 12/24 | 6,149 | 6,500 | 6,122 | 6,488 | +7.26% | 6,617,700 | 1兆8868億 | +19.66% |
| 12/23 | 6,030 | 6,120 | 6,005 | 6,049 | -0.67% | 1,725,800 | 1兆7591億 | +12.96% |
| 12/22 | 5,952 | 6,102 | 5,897 | 6,090 | +5.15% | 2,938,900 | 1兆7710億 | +14.56% |
| 12/19 | 5,799 | 5,892 | 5,741 | 5,792 | -0.12% | 2,203,100 | 1兆6843億 | +9.68% |
| 12/18 | 5,800 | 5,896 | 5,747 | 5,799 | -1.41% | 2,128,700 | 1兆6864億 | +10.31% |
| 12/17 | 5,730 | 5,950 | 5,706 | 5,882 | +4.77% | 3,976,800 | 1兆7105億 | +12.47% |
| 12/16 | 5,680 | 5,700 | 5,561 | 5,614 | -1.61% | 2,351,100 | 1兆6326億 | +8.09% |
| 12/15 | 5,752 | 5,842 | 5,664 | 5,706 | -4.13% | 3,264,300 | 1兆6593億 | +10.35% |
| 12/12 | 5,623 | 5,952 | 5,620 | 5,952 | +9.13% | 5,292,300 | 1兆7309億 | +15.82% |
| 12/11 | 5,433 | 5,517 | 5,390 | 5,454 | +1.22% | 2,214,300 | 1兆5860億 | +6.98% |
| 12/10 | 5,480 | 5,498 | 5,361 | 5,388 | +0.69% | 1,803,500 | 1兆5669億 | +6.21% |
| 12/09 | 5,488 | 5,494 | 5,332 | 5,351 | -2.16% | 1,579,800 | 1兆5561億 | +5.86% |
| 12/08 | 5,501 | 5,523 | 5,392 | 5,469 | -0.55% | 1,406,700 | 1兆5904億 | +8.43% |
| 12/05 | 5,225 | 5,499 | 5,200 | 5,499 | +3.27% | 2,531,500 | 1兆5991億 | +9.35% |
| 12/04 | 5,317 | 5,412 | 5,263 | 5,325 | +4.02% | 2,753,700 | 1兆5485億 | +6.37% |
| 12/03 | 5,078 | 5,129 | 5,030 | 5,119 | +0.65% | 1,559,300 | 1兆4886億 | +2.61% |
| 12/02 | 5,110 | 5,230 | 5,071 | 5,086 | -0.8% | 1,472,000 | 1兆4790億 | +1.88% |
| 12/01 | 5,143 | 5,182 | 5,077 | 5,127 | -0.1% | 1,996,100 | 1兆4910億 | +2.68% |
| 11/28 | 5,020 | 5,139 | 4,993 | 5,132 | +2.13% | 1,740,600 | 1兆4924億 | +2.83% |
| 11/27 | 5,025 | 5,096 | 4,982 | 5,025 | +2.87% | 2,022,100 | 1兆4613億 | +0.84% |
| 11/26 | 4,848 | 4,895 | 4,794 | 4,885 | +1.35% | 1,500,700 | 1兆4206億 | -2.18% |
| 11/25 | 4,835 | 4,870 | 4,793 | 4,820 | +2.1% | 2,040,000 | 1兆4017億 | -3.83% |
| 11/21 | 4,805 | 4,828 | 4,692 | 4,721 | -4.53% | 2,727,100 | 1兆3729億 | -6.27% |
| 11/20 | 4,982 | 5,049 | 4,899 | 4,945 | +2.13% | 1,804,000 | 1兆4380億 | -2.29% |
| 11/19 | 4,862 | 4,870 | 4,750 | 4,842 | +1.04% | 1,891,500 | 1兆4081億 | -4.59% |
| 11/18 | 5,022 | 5,042 | 4,792 | 4,792 | -5.87% | 2,303,900 | 1兆3935億 | -5.76% |
| 11/17 | 5,115 | 5,186 | 5,072 | 5,091 | -2.04% | 1,555,900 | 1兆4805億 | -0.06% |
| 11/14 | 5,054 | 5,217 | 5,044 | 5,197 | -0.15% | 2,087,500 | 1兆5113億 | +1.9% |
| 11/13 | 5,201 | 5,235 | 5,079 | 5,205 | +1.66% | 2,217,000 | 1兆5136億 | +2.1% |
| 11/12 | 4,979 | 5,140 | 4,936 | 5,120 | +2.65% | 2,568,700 | 1兆4889億 | +0.69% |
| 11/11 | 5,055 | 5,118 | 4,952 | 4,988 | -0.78% | 2,831,600 | 1兆4505億 | -1.77% |
| 11/10 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/10 | 5,050 | 5,214 | 4,960 | 5,027 | +2.38% | 5,121,900 | 1兆4619億 | -0.95% |
| 11/07 | 4,880 | 4,922 | 4,822 | 4,910 | -0.45% | 1,647,400 | 1兆4278億 | -3.17% |
| 11/06 | 4,869 | 4,993 | 4,865 | 4,932 | +2.24% | 1,608,300 | 1兆4342億 | -2.57% |
| 11/05 | 4,850 | 4,898 | 4,627 | 4,824 | -2.62% | 2,855,300 | 1兆4028億 | -4.57% |
| 11/04 | 5,073 | 5,129 | 4,930 | 4,954 | -2.42% | 2,442,800 | 1兆4406億 | -1.94% |
| 10/31 | 5,108 | 5,132 | 5,024 | 5,077 | -0.14% | 2,316,900 | 1兆4764億 | +0.73% |
| 10/30 | 5,013 | 5,105 | 5,004 | 5,084 | +3.33% | 3,948,100 | 1兆4784億 | +1.07% |
| 10/29 | 4,977 | 4,991 | 4,903 | 4,920 | +0.26% | 2,182,000 | 1兆4308億 | -1.6% |
| 10/28 | 5,090 | 5,090 | 4,907 | 4,907 | -5.58% | 2,882,600 | 1兆4270億 | -1.33% |
| 10/27 | 5,168 | 5,216 | 5,133 | 5,197 | +2.02% | 2,035,300 | 1兆5113億 | +5.14% |
| 10/24 | 5,149 | 5,157 | 5,058 | 5,094 | +0.16% | 2,286,900 | 1兆4814億 | +3.79% |
| 10/23 | 4,946 | 5,105 | 4,932 | 5,086 | +3.23% | 3,747,000 | 1兆4790億 | +4.29% |
| 10/22 | 5,053 | 5,063 | 4,914 | 4,927 | -7.04% | 6,439,400 | 1兆4328億 | +1.57% |
| 10/21 | 5,379 | 5,395 | 5,278 | 5,300 | -0.9% | 2,863,600 | 1兆5413億 | +9.8% |
| 10/20 | （IR情報）14:30 特定子会社の異動に関するお知らせ |
| 10/20 | 5,300 | 5,380 | 5,244 | 5,348 | -1.84% | 4,718,600 | 1兆5552億 | +11.74% |
| 10/17 | 5,301 | 5,550 | 5,278 | 5,448 | +2.39% | 4,440,000 | 1兆5843億 | +14.91% |
| 10/16 | 5,362 | 5,390 | 5,292 | 5,321 | +0.8% | 2,929,100 | 1兆5474億 | +13.41% |
| 10/15 | 5,259 | 5,346 | 5,207 | 5,279 | +3.51% | 3,616,400 | 1兆5352億 | +13.55% |
| 10/14 | 5,100 | 5,366 | 5,061 | 5,100 | +1.63% | 6,253,100 | 1兆4831億 | +10.73% |
| 10/10 | 5,192 | 5,200 | 4,993 | 5,018 | -4.27% | 3,641,100 | 1兆4593億 | +9.8% |
| 10/09 | 5,221 | 5,306 | 5,148 | 5,242 | +2.12% | 4,512,000 | 1兆5244億 | +15.54% |
| 10/08 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2025年9月22日) |
| 10/08 | 4,927 | 5,149 | 4,853 | 5,133 | +5.25% | 4,256,700 | 1兆4927億 | +14.24% |
| 10/07 | 5,004 | 5,067 | 4,860 | 4,877 | -1.73% | 2,587,500 | 1兆4182億 | +9.64% |
| 10/01 | （IR情報）14:30 連結子会社からの配当金受領に関するお知らせ |
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。
