| 2026 |
| 06/03 | 63,890 | 66,210 | 63,890 | 64,000 | +0.5% | 331,900 | 4兆876億 | -10.9% |
| 06/02 | 65,830 | 65,960 | 63,460 | 63,680 | -4.27% | 300,300 | 4兆672億 | -11.62% |
| 06/01 | （IR情報）14:45 自己株式の取得状況に関するお知らせ |
| 06/01 | 68,700 | 68,860 | 66,340 | 66,520 | -3.75% | 291,900 | 4兆2485億 | -8.04% |
| 05/29 | 68,880 | 70,050 | 67,550 | 69,110 | +1.81% | 731,100 | 4兆4140億 | -4.73% |
| 05/28 | 66,650 | 69,390 | 65,980 | 67,880 | +2.12% | 465,100 | 4兆3354億 | -6.54% |
| 05/27 | （IR情報）17:00 取締役に対する業績連動報酬制度の改定に関するお知らせ |
| 05/27 | （IR情報）17:00 投資単位の引下げに関する考え方及び方針等について |
| 05/27 | 66,650 | 68,860 | 66,450 | 66,470 | -0.73% | 379,000 | 4兆2453億 | -8.6% |
| 05/26 | 67,400 | 68,660 | 66,700 | 66,960 | +0.04% | 283,800 | 4兆2766億 | -8.2% |
| 05/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 273,240株（0.42%）-0.2%義務消失 |
| 05/25 | 66,430 | 67,120 | 65,030 | 66,930 | +1% | 499,800 | 4兆2747億 | -8.49% |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 397,556株（0.62%）+0.06% |
| 05/22 | 65,620 | 66,590 | 64,390 | 66,270 | +2.32% | 510,000 | 4兆2326億 | -9.61% |
| 05/21 | 66,140 | 66,140 | 64,090 | 64,770 | -0.08% | 348,300 | 4兆1368億 | -11.92% |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 362,646株（0.56%）-0.06% |
| 05/20 | 65,120 | 65,620 | 63,160 | 64,820 | -3.43% | 533,300 | 4兆1400億 | -12.13% |
| 05/19 | 67,070 | 68,310 | 66,660 | 67,120 | +0.51% | 434,500 | 4兆2869億 | -9.18% |
| 05/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 399,842株（0.62%）+0.07% |
| 05/18 | 67,000 | 68,000 | 65,250 | 66,780 | -1.62% | 539,400 | 4兆2651億 | -9.63% |
| 05/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 355,524株（0.55%）新規 |
| 05/15 | 72,760 | 74,660 | 67,550 | 67,880 | -14.58% | 1,165,400 | 4兆3354億 | -7.91% |
| 05/14 | （IR情報）15:00 2026年3月期決算説明会資料 |
| 05/14 | （IR情報）14:00 代表取締役及び役員の異動に関するお知らせ |
| 05/14 | （IR情報）14:00 監査等委員会設置会社への移行及び定款の一部変更に関するお知らせ |
| 05/14 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 84,730 | 86,800 | 79,470 | 79,470 | -5.67% | 768,900 | 5兆756億 | +8.16% |
| 05/13 | 82,580 | 84,880 | 82,120 | 84,250 | -0.37% | 285,800 | 5兆3809億 | +15.76% |
| 05/12 | 84,340 | 85,140 | 82,710 | 84,560 | +2.72% | 333,000 | 5兆4007億 | +17.69% |
| 05/11 | 84,360 | 84,580 | 80,830 | 82,320 | -0.65% | 381,900 | 5兆2577億 | +15.92% |
| 05/08 | 79,580 | 82,860 | 79,340 | 82,860 | +5.1% | 491,200 | 5兆2922億 | +18.17% |
| 05/07 | 78,230 | 79,790 | 77,440 | 78,840 | +4.8% | 594,200 | 5兆354億 | +13.86% |
| 05/01 | 77,580 | 77,580 | 74,920 | 75,230 | -1.12% | 386,500 | 4兆8048億 | +9.66% |
| 04/30 | 76,950 | 78,670 | 75,220 | 76,080 | -1.19% | 595,700 | 4兆8591億 | +11.59% |
| 04/28 | 76,980 | 78,530 | 75,660 | 77,000 | +2.01% | 553,000 | 4兆9179億 | +13.66% |
| 04/27 | 72,440 | 78,160 | 72,100 | 75,480 | +7.11% | 676,600 | 4兆8208億 | +12.35% |
| 04/24 | 70,890 | 70,920 | 68,850 | 70,470 | +1.35% | 212,400 | 4兆5008億 | +5.85% |
| 04/23 | 71,620 | 72,240 | 69,400 | 69,530 | -1.71% | 222,200 | 4兆4408億 | +4.79% |
| 04/22 | 71,000 | 71,700 | 70,330 | 70,740 | -1.24% | 203,200 | 4兆5181億 | +6.71% |
| 04/21 | （5%ルール）Amova Asset Management UK Limited（0.33%）アモーヴァ・アセットマネジメント（2.28%）三井住友トラスト・アセットマネジメント（2.42%） |
| 04/21 | 71,580 | 72,180 | 71,300 | 71,630 | +0.22% | 144,800 | 4兆5749億 | +8.36% |
| 04/20 | 70,850 | 71,770 | 70,510 | 71,470 | +1.95% | 192,600 | 4兆5647億 | +8.5% |
| 04/17 | 71,940 | 71,940 | 69,890 | 70,100 | -2.56% | 299,600 | 4兆4772億 | +6.77% |
| 04/16 | 71,820 | 72,990 | 71,400 | 71,940 | -0.03% | 291,900 | 4兆5947億 | +9.68% |
| 04/15 | 72,520 | 72,520 | 70,950 | 71,960 | +0.94% | 248,400 | 4兆5960億 | +9.95% |
| 04/14 | 73,150 | 73,150 | 70,840 | 71,290 | -0.68% | 223,400 | 4兆5532億 | +9.22% |
| 04/13 | 70,020 | 72,200 | 69,600 | 71,780 | +1.82% | 333,300 | 4兆5845億 | +10.44% |
| 04/10 | 68,330 | 70,500 | 68,100 | 70,500 | +3.12% | 383,600 | 4兆5027億 | +8.59% |
| 04/09 | 67,470 | 68,510 | 67,110 | 68,370 | +2.33% | 456,100 | 4兆3667億 | +5.41% |
| 04/08 | 66,130 | 66,810 | 65,220 | 66,810 | +7.53% | 301,700 | 4兆2671億 | +3.07% |
| 04/07 | 62,930 | 63,080 | 61,180 | 62,130 | +0.02% | 153,300 | 3兆9682億 | -4.44% |
| 04/06 | 62,470 | 63,420 | 62,120 | 62,120 | +0.21% | 144,600 | 3兆9675億 | -5.2% |
| 04/03 | 62,030 | 62,900 | 61,640 | 61,990 | +1.57% | 124,400 | 3兆9592億 | -6.16% |
| 04/02 | 64,500 | 64,940 | 61,030 | 61,030 | -4.22% | 269,200 | 3兆8979億 | -8.25% |
| 04/01 | 62,870 | 63,860 | 62,050 | 63,720 | +6.43% | 258,900 | 4兆697億 | -5.06% |
| 03/31 | 59,610 | 61,150 | 59,350 | 59,870 | -1.93% | 252,400 | 3兆8238億 | -11.44% |
| 03/30 | 59,220 | 61,050 | 59,030 | 61,050 | -2.66% | 373,000 | 3兆8992億 | -10.39% |
| 03/27 | （IR情報）15:00 天津工場における火災に関するお知らせ |
| 03/27 | 62,850 | 63,290 | 61,610 | 62,720 | -3.11% | 443,800 | 4兆58億 | -8.59% |
| 03/26 | （IR情報）17:00 連結子会社からの配当金受領に関するお知らせ |
| 03/26 | 66,000 | 66,460 | 64,160 | 64,730 | -0.77% | 186,800 | 4兆1342億 | -6.13% |
| 03/25 | 64,800 | 65,290 | 64,300 | 65,230 | +3.72% | 205,400 | 4兆1661億 | -5.83% |
| 03/24 | 62,330 | 63,210 | 62,050 | 62,890 | +4.24% | 331,800 | 4兆167億 | -9.7% |
| 03/23 | 61,180 | 61,710 | 60,070 | 60,330 | -7% | 483,100 | 3兆8532億 | -13.77% |
| 03/19 | 66,080 | 66,500 | 64,790 | 64,870 | -4.66% | 328,400 | 4兆1432億 | -7.88% |
| 03/18 | 66,900 | 68,040 | 66,540 | 68,040 | +3.04% | 145,800 | 4兆3456億 | -3.58% |
| 03/17 | 66,760 | 67,210 | 65,480 | 66,030 | +0.41% | 156,600 | 4兆2172億 | -6.35% |
| 03/16 | 65,200 | 65,860 | 64,360 | 65,760 | -0.66% | 292,300 | 4兆2000億 | -6.67% |
| 03/13 | 65,980 | 67,320 | 65,660 | 66,200 | -3.17% | 331,900 | 4兆2281億 | -5.95% |
| 03/12 | 67,510 | 68,750 | 67,510 | 68,370 | 0% | 239,700 | 4兆3667億 | -2.76% |
| 03/11 | 69,230 | 69,410 | 68,190 | 68,370 | +1.26% | 236,900 | 4兆3667億 | -2.52% |
| 03/10 | 66,470 | 67,790 | 66,080 | 67,520 | +4.73% | 311,300 | 4兆3124億 | -3.27% |
| 03/09 | 65,000 | 65,560 | 62,840 | 64,470 | -7.83% | 376,300 | 4兆1176億 | -7.25% |
| 03/06 | 68,440 | 70,260 | 68,190 | 69,950 | +1.49% | 224,800 | 4兆4676億 | +0.89% |
| 03/05 | 68,980 | 69,880 | 67,620 | 68,920 | +2.24% | 350,100 | 4兆4018億 | -0.2% |
| 03/04 | 69,030 | 70,490 | 66,410 | 67,410 | -5.88% | 425,400 | 4兆3054億 | -2.05% |
| 03/03 | 74,120 | 74,900 | 71,490 | 71,620 | -4.35% | 272,900 | 4兆5743億 | +4.39% |
| 03/02 | 73,500 | 75,150 | 72,920 | 74,880 | -0.72% | 233,100 | 4兆7825億 | +9.69% |
| 02/27 | 75,000 | 75,750 | 73,830 | 75,420 | +2.56% | 378,200 | 4兆8170億 | +11.33% |
| 02/26 | 77,210 | 77,260 | 73,530 | 73,540 | -3.19% | 372,800 | 4兆6969億 | +9.32% |
| 02/25 | 76,200 | 77,170 | 75,870 | 75,960 | -0.05% | 423,300 | 4兆8515億 | +13.51% |
| 02/24 | 76,440 | 77,610 | 75,140 | 76,000 | +4.28% | 553,900 | 4兆8540億 | +14.3% |
| 02/20 | 72,050 | 72,880 | 71,420 | 72,880 | -0.41% | 235,700 | 4兆6547億 | +10.25% |
| 02/19 | 71,500 | 73,460 | 71,350 | 73,180 | +2.68% | 207,900 | 4兆6739億 | +11.28% |
| 02/18 | 72,700 | 73,020 | 71,270 | 71,270 | -1.97% | 254,600 | 4兆5519億 | +8.98% |
| 02/17 | 73,600 | 73,800 | 72,120 | 72,700 | -2.42% | 352,200 | 4兆6433億 | +11.83% |
| 02/16 | 73,400 | 74,750 | 71,820 | 74,500 | +5.17% | 475,000 | 4兆7582億 | +15.6% |
| 02/13 | 70,240 | 75,780 | 70,240 | 70,840 | -1.25% | 791,800 | 4兆5245億 | +11.14% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算説明会資料 |
| 02/12 | （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) |
| 02/12 | 67,210 | 71,740 | 66,350 | 71,740 | +4.55% | 591,400 | 4兆5819億 | +13.48% |
| 02/10 | 67,980 | 68,870 | 67,310 | 68,620 | +3.02% | 358,400 | 4兆3827億 | +9.53% |
| 02/09 | 67,540 | 67,590 | 66,120 | 66,610 | +2.92% | 303,700 | 4兆2543億 | +7.08% |
| 02/06 | 63,020 | 64,720 | 62,820 | 64,720 | +1.09% | 238,300 | 4兆1336億 | +4.86% |
| 02/05 | 64,480 | 65,150 | 63,530 | 64,020 | -0.51% | 234,100 | 4兆889億 | +4.43% |
| 02/04 | 64,400 | 65,750 | 63,570 | 64,350 | +0.53% | 278,700 | 4兆1099億 | +5.69% |
| 02/03 | 61,590 | 64,250 | 61,050 | 64,010 | +6.86% | 356,500 | 4兆882億 | +5.85% |
| 02/02 | 61,120 | 61,340 | 59,730 | 59,900 | -0.42% | 214,700 | 3兆8257億 | -0.26% |
| 01/30 | 59,820 | 60,770 | 58,940 | 60,150 | +0.03% | 306,300 | 3兆8417億 | +0.57% |
| 01/29 | 63,450 | 64,010 | 60,000 | 60,130 | -4.68% | 443,800 | 3兆8404億 | +0.95% |
| 01/28 | 62,510 | 63,160 | 61,760 | 63,080 | +0.27% | 251,200 | 4兆288億 | +6.4% |
| 01/27 | 62,660 | 63,840 | 62,000 | 62,910 | +1.24% | 286,400 | 4兆180億 | +6.76% |
| 01/26 | 62,430 | 63,050 | 61,660 | 62,140 | -1.49% | 247,200 | 3兆9688億 | +6.11% |
| 01/23 | 63,080 | 63,730 | 62,460 | 63,080 | +1.91% | 360,800 | 4兆288億 | +8.36% |
| 01/22 | 63,700 | 63,800 | 61,900 | 61,900 | -2.52% | 655,500 | 3兆9535億 | +6.96% |
| 01/21 | 63,000 | 64,500 | 63,000 | 63,500 | -2.01% | 301,400 | 4兆557億 | +10.1% |
| 01/20 | 65,000 | 65,720 | 64,140 | 64,800 | -0.61% | 246,800 | 4兆1387億 | +12.89% |
| 01/19 | 65,710 | 65,820 | 64,450 | 65,200 | -1.78% | 289,100 | 4兆1642億 | +14.13% |
| 01/16 | 65,560 | 66,750 | 65,320 | 66,380 | +3.2% | 474,300 | 4兆2396億 | +16.89% |
| 01/15 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月19日～2026年3月24日) |
| 01/15 | 63,750 | 64,480 | 62,850 | 64,320 | +0.41% | 383,900 | 4兆1080億 | +14.03% |
| 01/14 | 62,000 | 64,200 | 61,580 | 64,060 | +3.98% | 374,800 | 4兆914億 | +14.23% |
| 01/13 | 61,990 | 62,000 | 60,520 | 61,610 | +5.1% | 449,400 | 3兆9349億 | +10.34% |
| 01/09 | 57,400 | 59,550 | 57,400 | 58,620 | +3.28% | 424,300 | 3兆7440億 | +5.45% |
| 01/08 | 57,010 | 57,430 | 56,320 | 56,760 | -1.83% | 223,100 | 3兆6252億 | +2.31% |
| 01/07 | 56,910 | 58,060 | 56,870 | 57,820 | +0.4% | 250,200 | 3兆6929億 | +4.31% |
| 01/06 | 57,990 | 58,610 | 56,910 | 57,590 | +0.19% | 312,800 | 3兆6782億 | +4.11% |
| 01/05 | 56,090 | 57,670 | 55,740 | 57,480 | +5.55% | 445,700 | 3兆6712億 | +4.2% |
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。
