| 2026 |
| 04/01 | 4,370 | 4,470 | 4,291 | 4,446 | +8.7% | 48,295,400 | 7兆8924億 | +2.47% |
| 04/01 | 株式分割 1→6 |
| 03/31 | 4,250 | 4,281 | 4,056 | 4,090 | -9.21% | 58,825,600 | 7兆2604億 | -5.52% |
| 03/30 | 4,445 | 4,526 | 4,230 | 4,505 | -2.17% | 43,818,400 | 7兆9971億 | +4.33% |
| 03/27 | （IR情報）15:30 株式会社ビスキャスに対する債権放棄に関するお知らせ |
| 03/27 | 4,583 | 4,688 | 4,417 | 4,605 | -1.73% | 71,943,600 | 8兆1747億 | +7.32% |
| 03/26 | 4,611 | 4,848 | 4,609 | 4,686 | +2.33% | 77,554,200 | 8兆3182億 | +10.1% |
| 03/25 | 4,483 | 4,611 | 4,469 | 4,579 | +7.32% | 57,943,200 | 8兆1288億 | +8.74% |
| 03/24 | 4,203 | 4,323 | 4,125 | 4,267 | +5.22% | 61,704,600 | 7兆5741億 | +2.29% |
| 03/23 | 4,011 | 4,136 | 3,940 | 4,055 | -3.95% | 57,577,200 | 7兆1983億 | -2.17% |
| 03/19 | 4,215 | 4,338 | 4,194 | 4,222 | -1.46% | 59,898,600 | 7兆4942億 | +2.05% |
| 03/18 | 4,167 | 4,285 | 4,151 | 4,284 | +4.47% | 43,075,800 | 7兆6051億 | +3.93% |
| 03/17 | 4,347 | 4,350 | 4,068 | 4,101 | -4% | 56,506,800 | 7兆2797億 | +0.09% |
| 03/16 | 4,450 | 4,451 | 4,117 | 4,272 | -3.36% | 82,700,400 | 7兆5829億 | +4.65% |
| 03/13 | （IR情報）14:00 連結子会社からの配当金受領に関するお知らせ |
| 03/13 | （IR情報）14:00 光ファイバ・SWR⁄WTCの生産能力増強投資方針に関するお知らせ |
| 03/13 | 4,117 | 4,538 | 4,107 | 4,420 | +3.19% | 105,901,200 | 7兆8462億 | +8.97% |
| 03/12 | 4,229 | 4,415 | 4,148 | 4,283 | +0.19% | 74,997,600 | 7兆6036億 | +6.26% |
| 03/11 | 4,200 | 4,377 | 4,158 | 4,275 | +6.59% | 65,273,400 | 7兆5888億 | +6.74% |
| 03/10 | 4,033 | 4,172 | 3,936 | 4,011 | +6.41% | 55,357,800 | 7兆1199億 | +1.13% |
| 03/09 | 3,767 | 3,873 | 3,560 | 3,769 | -9.9% | 77,989,200 | 6兆6909億 | -4.24% |
| 03/06 | 4,303 | 4,327 | 4,023 | 4,183 | -4.64% | 82,907,400 | 7兆4261億 | +6.85% |
| 03/05 | 4,479 | 4,619 | 4,304 | 4,387 | +3.72% | 86,735,400 | 7兆7871億 | +13% |
| 03/04 | 4,418 | 4,550 | 4,132 | 4,229 | -7.22% | 88,846,800 | 7兆5075億 | +10.45% |
| 03/03 | 4,850 | 4,968 | 4,505 | 4,558 | -3.78% | 95,626,800 | 8兆918億 | +20.62% |
| 03/02 | 4,317 | 4,746 | 4,315 | 4,738 | +6.2% | 85,656,000 | 8兆4099億 | +27.49% |
| 02/27 | 4,411 | 4,466 | 4,292 | 4,461 | -2.55% | 66,498,600 | 7兆9187億 | +22.28% |
| 02/26 | 4,554 | 4,850 | 4,434 | 4,578 | +2.39% | 96,706,200 | 8兆1258億 | +27.54% |
| 02/25 | （IR情報）14:00 繰延税金資産及び繰延税金負債の計上に関するお知らせ |
| 02/25 | （IR情報）14:00 代表取締役の異動及び経営体制の変更並びに本年定時株主総会における取締役候補決定に関するお知らせ |
| 02/25 | （IR情報）14:00 株式分割及び株式分割に伴う定款一部変更に関するお知らせ |
| 02/25 | 4,204 | 4,487 | 4,098 | 4,471 | +6.49% | 90,829,800 | 7兆9365億 | +27.08% |
| 02/24 | 3,900 | 4,253 | 3,898 | 4,198 | +10% | 86,143,200 | 7兆4527億 | +21.51% |
| 02/20 | 3,827 | 3,860 | 3,762 | 3,817 | -0.22% | 31,679,400 | 6兆7752億 | +12.09% |
| 02/19 | 3,783 | 3,861 | 3,764 | 3,825 | +2.73% | 42,879,600 | 6兆7900億 | +13.57% |
| 02/18 | 3,600 | 3,733 | 3,553 | 3,723 | +4.3% | 41,362,800 | 6兆6095億 | +11.81% |
| 02/17 | 3,567 | 3,640 | 3,485 | 3,570 | -0.12% | 33,411,000 | 6兆3373億 | +8.35% |
| 02/16 | 3,648 | 3,691 | 3,552 | 3,574 | -1.61% | 31,216,200 | 6兆3447億 | +9.44% |
| 02/13 | 3,781 | 3,828 | 3,618 | 3,633 | -5.44% | 59,426,400 | 6兆4483億 | +12.08% |
| 02/12 | 3,896 | 3,906 | 3,709 | 3,842 | -0.04% | 65,264,400 | 6兆8196億 | +19.42% |
| 02/10 | 3,867 | 3,971 | 3,768 | 3,843 | +5.03% | 104,797,200 | 6兆8226億 | +20.59% |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）14:00 2026年3月期通期連結業績予想及び期末配当予想の修正に関するお知らせ |
| 02/09 | 3,890 | 4,099 | 3,525 | 3,659 | -1.96% | 158,833,200 | 6兆4956億 | +15.94% |
| 02/06 | 3,550 | 3,761 | 3,543 | 3,733 | +3.42% | 50,444,400 | 6兆6258億 | +19.4% |
| 02/05 | 3,750 | 3,794 | 3,557 | 3,609 | -5.06% | 54,597,600 | 6兆4069億 | +16.61% |
| 02/04 | 3,667 | 3,862 | 3,643 | 3,802 | +4.73% | 74,277,600 | 6兆7486億 | +24.03% |
| 02/03 | 3,500 | 3,678 | 3,458 | 3,630 | +9.67% | 68,664,000 | 6兆4439億 | +19.76% |
| 02/02 | 3,328 | 3,518 | 3,250 | 3,310 | +1.48% | 77,544,600 | 5兆8758億 | +10.11% |
| 01/30 | 3,250 | 3,350 | 3,171 | 3,262 | +0.51% | 53,564,400 | 5兆7900億 | +8.98% |
| 01/29 | 3,338 | 3,344 | 3,174 | 3,245 | -2.99% | 53,349,600 | 5兆7604億 | +8.86% |
| 01/28 | 3,262 | 3,437 | 3,249 | 3,345 | +9.25% | 87,822,000 | 5兆9379億 | +12.93% |
| 01/27 | 2,992 | 3,062 | 2,938 | 3,062 | +2.28% | 33,706,800 | 5兆4350億 | +4.35% |
| 01/26 | 2,918 | 3,062 | 2,917 | 2,993 | +0.31% | 41,225,400 | 5兆3137億 | +2.44% |
| 01/23 | 3,051 | 3,053 | 2,958 | 2,984 | -1.43% | 38,798,400 | 5兆2974億 | +2.48% |
| 01/22 | 3,044 | 3,071 | 2,968 | 3,028 | +1.31% | 51,573,600 | 5兆3743億 | +4% |
| 01/21 | 2,747 | 3,002 | 2,742 | 2,988 | +6.22% | 58,160,400 | 5兆3048億 | +2.59% |
| 01/20 | 2,849 | 2,854 | 2,773 | 2,813 | -2.37% | 41,403,600 | 4兆9941億 | -3.49% |
| 01/19 | 2,833 | 2,906 | 2,794 | 2,882 | -2.37% | 41,718,000 | 5兆1154億 | -1.52% |
| 01/16 | 2,883 | 2,963 | 2,847 | 2,952 | +2.37% | 36,906,600 | 5兆2397億 | +0.64% |
| 01/15 | 2,834 | 2,888 | 2,818 | 2,883 | +0.03% | 29,047,200 | 5兆1184億 | -1.86% |
| 01/14 | 2,883 | 2,898 | 2,813 | 2,883 | +0.76% | 38,852,400 | 5兆1169億 | -1.89% |
| 01/13 | 2,951 | 2,958 | 2,840 | 2,861 | +0.47% | 45,054,600 | 5兆784億 | -2.56% |
| 01/09 | 2,880 | 2,896 | 2,775 | 2,848 | -2.84% | 48,004,800 | 5兆548億 | -2.98% |
| 01/08 | 3,020 | 3,072 | 2,931 | 2,931 | -3.62% | 39,559,200 | 5兆2027億 | -0.04% |
| 01/07 | 3,078 | 3,112 | 2,998 | 3,041 | -1.38% | 35,679,000 | 5兆3980億 | +4.03% |
| 01/06 | 3,112 | 3,117 | 3,023 | 3,083 | +0.3% | 37,619,400 | 5兆4734億 | +5.56% |
| 01/05 | 3,017 | 3,092 | 2,955 | 3,074 | +5.76% | 47,028,000 | 5兆4572億 | +5.32% |
| 2025 |
| 12/30 | 2,926 | 2,973 | 2,897 | 2,907 | -2.05% | 41,250,000 | 5兆1598億 | -0.32% |
| 12/29 | 2,903 | 2,993 | 2,887 | 2,968 | +3.76% | 46,771,800 | 5兆2678億 | +1.77% |
| 12/26 | 2,948 | 2,959 | 2,838 | 2,860 | -2.61% | 40,194,000 | 5兆770億 | -1.79% |
| 12/25 | 2,981 | 3,002 | 2,910 | 2,937 | -2.49% | 27,222,000 | 5兆2131億 | +0.43% |
| 12/24 | 2,973 | 3,038 | 2,963 | 3,012 | +1.29% | 38,307,000 | 5兆3462億 | +2.96% |
| 12/23 | 2,967 | 2,980 | 2,921 | 2,973 | +0.31% | 29,496,600 | 5兆2782億 | +1.69% |
| 12/22 | 2,888 | 2,974 | 2,861 | 2,964 | +6.95% | 50,685,000 | 5兆2619億 | +0.92% |
| 12/19 | 2,689 | 2,813 | 2,679 | 2,772 | +4.2% | 56,459,400 | 4兆9202億 | -5.98% |
| 12/18 | 2,633 | 2,705 | 2,623 | 2,660 | -3.42% | 53,815,800 | 4兆7219億 | -10.59% |
| 12/17 | 2,751 | 2,777 | 2,656 | 2,754 | +0.15% | 62,266,800 | 4兆8891億 | -8.29% |
| 12/16 | 2,854 | 2,873 | 2,726 | 2,750 | -6.73% | 54,128,400 | 4兆8817億 | -8.97% |
| 12/15 | 2,917 | 2,997 | 2,881 | 2,948 | -4.38% | 47,135,400 | 5兆2338億 | -3.27% |
| 12/12 | 3,083 | 3,098 | 3,011 | 3,083 | +1.54% | 46,669,200 | 5兆4734億 | +0.57% |
| 12/11 | 3,100 | 3,178 | 3,023 | 3,037 | -1.3% | 60,822,000 | 5兆3906億 | -1.6% |
| 12/10 | 3,142 | 3,162 | 3,007 | 3,077 | -0.05% | 48,423,600 | 5兆4616億 | -0.59% |
| 12/10 | （空売り報告）Barclays Bank PLC 0株（0%）-0.68%義務消失 |
| 12/09 | 3,086 | 3,095 | 2,978 | 3,078 | +0.08% | 50,341,800 | 5兆4645億 | -1.02% |
| 12/08 | 2,950 | 3,098 | 2,907 | 3,076 | +6.99% | 68,891,400 | 5兆4601億 | -1.67% |
| 12/05 | 2,850 | 2,906 | 2,798 | 2,875 | +1.77% | 39,488,400 | 5兆1036億 | -8.56% |
| 12/04 | 2,803 | 2,885 | 2,802 | 2,825 | -0.47% | 34,066,200 | 5兆148億 | -10.69% |
| 12/03 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.25%）ブラックロック・アセット・マネジメント・アイルラ…（0.75%）ブラックロック・インスティテューショナル・トラス…（1.08%）ブラックロック・インベストメント・マネジメント(…（0.55%）ブラックロック・ジャパン（1.9%）ブラックロック・ファンド・アドバイザーズ(Black…（1.79%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.31%） |
| 12/03 | 2,825 | 2,886 | 2,800 | 2,838 | +2.59% | 47,457,000 | 5兆385億 | -10.69% |
| 12/02 | 2,762 | 2,837 | 2,754 | 2,767 | +1.56% | 63,933,000 | 4兆9113億 | -13.38% |
| 12/02 | （空売り報告）Barclays Bank PLC 2,020,622株（0.68%）-0.02% |
| 12/01 | 2,969 | 2,971 | 2,700 | 2,724 | -8.94% | 87,987,000 | 4兆8358億 | -14.92% |
| 11/28 | 3,040 | 3,073 | 2,973 | 2,992 | -0.83% | 38,382,000 | 5兆3107億 | -6.74% |
| 11/27 | 3,056 | 3,061 | 2,993 | 3,017 | +0.36% | 47,694,000 | 5兆3551億 | -5.79% |
| 11/27 | （空売り報告）Barclays Bank PLC 2,096,322株（0.7%）+0.02% |
| 11/26 | 2,920 | 3,038 | 2,903 | 3,006 | +3.77% | 64,838,400 | 5兆3358億 | -5.83% |
| 11/25 | 2,998 | 3,033 | 2,892 | 2,897 | +0.32% | 60,391,800 | 5兆1421億 | -9.11% |
| 11/21 | 2,930 | 2,953 | 2,838 | 2,888 | -8.28% | 82,782,600 | 5兆1258億 | -9.2% |
| 11/20 | 3,307 | 3,308 | 3,034 | 3,148 | +5.89% | 100,230,600 | 5兆5888億 | -0.9% |
| 11/19 | 2,967 | 3,125 | 2,852 | 2,973 | -0.2% | 135,253,200 | 5兆2782億 | -5.88% |
| 11/19 | （空売り報告）Barclays Bank PLC 2,035,172株（0.68%）-0.04% |
| 11/18 | 3,217 | 3,228 | 2,977 | 2,979 | -9.9% | 97,620,600 | 5兆2885億 | -5.27% |
| 11/17 | 3,230 | 3,341 | 3,203 | 3,307 | +2.37% | 62,336,400 | 5兆8699億 | +5.44% |
| 11/14 | 3,258 | 3,318 | 3,200 | 3,230 | -6.4% | 88,141,800 | 5兆7338億 | +3.66% |
| 11/13 | 3,332 | 3,523 | 3,308 | 3,451 | +3.14% | 90,940,200 | 6兆1258億 | +11.57% |
| 11/13 | （空売り報告）Barclays Bank PLC 2,144,543株（0.72%）-0.17% |
| 11/13 | （空売り報告）Nomura International plc 12,106株（0%）-0.55%義務消失 |
| 11/12 | 3,114 | 3,380 | 3,030 | 3,346 | +4.1% | 109,725,000 | 5兆9394億 | +9.45% |
| 11/12 | （空売り報告）Nomura International plc 1,628,684株（0.55%）-0.09% |
| 11/11 | 3,502 | 3,582 | 3,192 | 3,214 | -5.97% | 123,032,400 | 5兆7057億 | +6.46% |
| 11/10 | 3,482 | 3,549 | 3,379 | 3,418 | +0.47% | 112,076,400 | 6兆681億 | +14.52% |
| 11/07 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | （IR情報）14:00 2026年3月期通期連結業績予想の修正及び剰余金の配当(中間配当)並びに期末配当予想の修正に関するお知らせ |
| 11/07 | 3,477 | 3,592 | 3,250 | 3,403 | -5.16% | 171,774,600 | 6兆400億 | +15.61% |
| 11/07 | （空売り報告）Nomura International plc 1,913,266株（0.64%）+0.06% |
| 11/06 | 3,405 | 3,613 | 3,373 | 3,588 | +9.74% | 93,903,000 | 6兆3684億 | +23.62% |
| 11/06 | （空売り報告）Nomura International plc 1,743,389株（0.58%）-0.13% |
| 11/05 | 3,230 | 3,314 | 3,106 | 3,269 | -5.29% | 98,646,600 | 5兆8033億 | +14.51% |
| 11/05 | （空売り報告）Nomura International plc 2,101,597株（0.71%）再IN |
| 11/04 | 3,612 | 3,613 | 3,438 | 3,452 | -2.17% | 78,445,200 | 6兆1273億 | +22.31% |
| 10/31 | 3,459 | 3,558 | 3,420 | 3,528 | +1.75% | 86,006,400 | 6兆2634億 | +27.01% |
| 10/31 | （空売り報告）Citigroup Global Markets Limited 1,340,381株（0.45%）-0.26%義務消失 |
| 10/30 | （空売り報告）Citigroup Global Markets Limited 2,100,780株（0.71%）再IN |
| 10/27 | （空売り報告）Barclays Bank PLC 2,653,598株（0.89%）-0.01% |
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。
