| 2026 |
| 03/06 | 5,490 | 5,534 | 5,370 | 5,518 | -1.78% | 5,275,600 | 11兆6606億 | -0.56% |
| 03/05 | 5,700 | 5,775 | 5,534 | 5,618 | +2.72% | 8,046,400 | 11兆8719億 | +1.78% |
| 03/04 | 5,520 | 5,627 | 5,324 | 5,469 | -2.93% | 9,337,700 | 11兆5570億 | -0.4% |
| 03/03 | 5,925 | 5,950 | 5,634 | 5,634 | -6.01% | 13,169,300 | 11兆9057億 | +3.05% |
| 03/02 | 5,850 | 5,997 | 5,795 | 5,994 | +0.05% | 5,233,000 | 12兆6665億 | +10.18% |
| 02/27 | 5,857 | 6,018 | 5,851 | 5,991 | +2.06% | 8,186,300 | 12兆6601億 | +10.96% |
| 02/26 | 5,900 | 6,060 | 5,850 | 5,870 | +0.17% | 8,464,800 | 12兆4044億 | +9.56% |
| 02/25 | 5,950 | 5,955 | 5,716 | 5,860 | -0.95% | 8,492,100 | 12兆3833億 | +10.11% |
| 02/24 | 5,922 | 5,947 | 5,790 | 5,916 | +1.13% | 8,972,200 | 12兆5017億 | +11.81% |
| 02/20 | 5,695 | 5,850 | 5,615 | 5,850 | +2.08% | 6,983,300 | 12兆3622億 | +11.24% |
| 02/19 | （IR情報）15:30 4月1日付組織改編、執行役・上席執行役員人事のお知らせ |
| 02/19 | 5,645 | 5,780 | 5,630 | 5,731 | +1.88% | 6,508,200 | 12兆1107億 | +9.62% |
| 02/18 | 5,556 | 5,658 | 5,514 | 5,625 | +2.89% | 5,949,700 | 11兆8867億 | +8.07% |
| 02/17 | 5,500 | 5,509 | 5,368 | 5,467 | -0.94% | 5,791,500 | 11兆5528億 | +5.52% |
| 02/16 | 5,643 | 5,646 | 5,519 | 5,519 | -1.27% | 5,102,500 | 11兆6627億 | +7.12% |
| 02/13 | 5,721 | 5,786 | 5,575 | 5,590 | -3.97% | 10,815,500 | 11兆8127億 | +9.2% |
| 02/12 | 5,850 | 5,941 | 5,792 | 5,821 | +0.12% | 8,968,100 | 12兆3009億 | +14.41% |
| 02/10 | 5,889 | 5,902 | 5,750 | 5,814 | +1.06% | 9,494,900 | 12兆2861億 | +15.08% |
| 02/09 | 5,979 | 5,990 | 5,688 | 5,753 | +5% | 11,348,200 | 12兆1572億 | +14.81% |
| 02/06 | 5,285 | 5,510 | 5,281 | 5,479 | +2.26% | 6,973,800 | 11兆5782億 | +10.37% |
| 02/05 | 5,322 | 5,402 | 5,256 | 5,358 | -0.46% | 11,376,600 | 11兆3225億 | +8.7% |
| 02/04 | 5,150 | 5,383 | 5,085 | 5,383 | +7.66% | 14,837,800 | 11兆3753億 | +9.83% |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算説明会資料 |
| 02/03 | （IR情報）15:30 ネクストステージ支援制度特別措置の結果等について |
| 02/03 | 4,922 | 5,000 | 4,900 | 5,000 | +3.93% | 5,977,300 | 10兆5660億 | +2.69% |
| 02/02 | 4,900 | 4,984 | 4,802 | 4,811 | -0.39% | 5,878,600 | 10兆1666億 | -0.89% |
| 01/30 | 4,850 | 4,864 | 4,781 | 4,830 | +0.37% | 6,250,400 | 10兆2067億 | -0.35% |
| 01/29 | （IR情報）15:30 米国Nozomi Networks,Inc.の完全子会社化完了に関するお知らせ |
| 01/29 | 4,809 | 4,849 | 4,762 | 4,812 | +0.17% | 6,376,700 | 10兆1687億 | -0.6% |
| 01/28 | 4,791 | 4,815 | 4,765 | 4,804 | -1.68% | 5,381,100 | 10兆1518億 | -0.58% |
| 01/27 | 4,865 | 4,894 | 4,764 | 4,886 | +0.41% | 6,097,900 | 10兆3251億 | +1.35% |
| 01/26 | 4,853 | 4,904 | 4,837 | 4,866 | -2.01% | 5,500,700 | 10兆2828億 | +1.16% |
| 01/23 | 5,030 | 5,038 | 4,941 | 4,966 | -0.26% | 3,962,500 | 10兆4941億 | +3.42% |
| 01/22 | 5,023 | 5,040 | 4,951 | 4,979 | +0.52% | 3,856,800 | 10兆5216億 | +3.82% |
| 01/21 | 4,870 | 4,993 | 4,869 | 4,953 | -0.36% | 4,739,300 | 10兆4666億 | +3.45% |
| 01/20 | 5,098 | 5,100 | 4,971 | 4,971 | -2.53% | 4,626,200 | 10兆5047億 | +4.13% |
| 01/19 | 5,020 | 5,100 | 4,994 | 5,100 | 0% | 3,212,700 | 10兆7773億 | +7.12% |
| 01/16 | 5,061 | 5,152 | 5,045 | 5,100 | +0.41% | 5,220,200 | 10兆7773億 | +7.57% |
| 01/15 | 5,052 | 5,114 | 5,039 | 5,079 | -1.34% | 8,302,100 | 10兆7329億 | +7.56% |
| 01/14 | 5,065 | 5,148 | 5,048 | 5,148 | +2.2% | 6,169,300 | 10兆8787億 | +9.6% |
| 01/13 | 4,971 | 5,066 | 4,933 | 5,037 | +6.38% | 8,956,400 | 10兆6441億 | +7.84% |
| 01/09 | 4,671 | 4,754 | 4,649 | 4,735 | +0.51% | 5,913,200 | 10兆60億 | +1.98% |
| 01/08 | 4,795 | 4,818 | 4,710 | 4,711 | -1.85% | 5,211,600 | 9兆9552億 | +1.84% |
| 01/07 | 4,843 | 4,901 | 4,798 | 4,800 | -2.3% | 4,414,000 | 10兆1433億 | +4.19% |
| 01/06 | 4,847 | 4,917 | 4,808 | 4,913 | +2.57% | 5,385,400 | 10兆3821億 | +7.18% |
| 01/05 | 4,740 | 4,821 | 4,704 | 4,790 | +4.47% | 6,068,600 | 10兆1222億 | +5.14% |
| 2025 |
| 12/30 | 4,587 | 4,629 | 4,569 | 4,585 | -0.74% | 2,450,100 | 9兆6890億 | +1.1% |
| 12/29 | 4,617 | 4,648 | 4,587 | 4,619 | -0.39% | 2,619,300 | 9兆7608億 | +2.24% |
| 12/26 | 4,645 | 4,670 | 4,595 | 4,637 | +0.69% | 2,426,600 | 9兆7989億 | +3.07% |
| 12/25 | 4,633 | 4,643 | 4,567 | 4,605 | -0.07% | 1,880,300 | 9兆7312億 | +2.7% |
| 12/24 | 4,649 | 4,667 | 4,608 | 4,608 | -0.69% | 2,825,900 | 9兆7376億 | +3.3% |
| 12/23 | 4,702 | 4,705 | 4,622 | 4,640 | -0.77% | 4,566,800 | 9兆8052億 | +4.53% |
| 12/22 | 4,687 | 4,726 | 4,660 | 4,676 | +1.74% | 4,912,300 | 9兆8813億 | +5.7% |
| 12/19 | 4,549 | 4,612 | 4,513 | 4,596 | +1.39% | 9,177,400 | 9兆7122億 | +4.29% |
| 12/18 | 4,485 | 4,551 | 4,471 | 4,533 | -1.41% | 4,652,900 | 9兆5791億 | +3.14% |
| 12/17 | 4,607 | 4,650 | 4,527 | 4,598 | -1.69% | 5,634,500 | 9兆7165億 | +4.83% |
| 12/16 | 4,789 | 4,825 | 4,675 | 4,677 | -2.72% | 5,786,200 | 9兆8834億 | +6.88% |
| 12/15 | 4,800 | 4,891 | 4,747 | 4,808 | +0.31% | 6,125,400 | 10兆1602億 | +10.25% |
| 12/12 | 4,673 | 4,829 | 4,655 | 4,793 | +4.13% | 8,601,500 | 10兆1285億 | +10.41% |
| 12/11 | 4,646 | 4,678 | 4,574 | 4,603 | -0.73% | 3,979,300 | 9兆7270億 | +6.45% |
| 12/10 | 4,643 | 4,706 | 4,605 | 4,637 | +0.96% | 6,842,100 | 9兆7989億 | +7.61% |
| 12/09 | 4,619 | 4,620 | 4,534 | 4,593 | -0.61% | 5,810,400 | 9兆7059億 | +6.89% |
| 12/08 | 4,481 | 4,621 | 4,448 | 4,621 | +3.42% | 6,137,900 | 9兆7651億 | +7.82% |
| 12/05 | 4,430 | 4,468 | 4,310 | 4,468 | -0.71% | 6,940,600 | 9兆4417億 | +4.66% |
| 12/04 | 4,350 | 4,509 | 4,340 | 4,500 | +3.71% | 7,231,900 | 9兆5094億 | +5.71% |
| 12/03 | 4,440 | 4,440 | 4,306 | 4,339 | +0.91% | 7,330,300 | 9兆1691億 | +2.33% |
| 12/02 | 4,202 | 4,300 | 4,168 | 4,300 | +1.58% | 6,457,200 | 9兆867億 | +1.65% |
| 12/01 | 4,222 | 4,236 | 4,145 | 4,233 | +0.24% | 6,284,000 | 8兆9451億 | +0.36% |
| 11/28 | 4,218 | 4,261 | 4,196 | 4,223 | -0.09% | 4,497,800 | 8兆9240億 | +0.38% |
| 11/27 | 4,284 | 4,286 | 4,218 | 4,227 | -0.75% | 3,688,300 | 8兆9325億 | +0.74% |
| 11/26 | 4,200 | 4,259 | 4,157 | 4,259 | +2.63% | 5,148,700 | 9兆1億 | +1.79% |
| 11/25 | 4,184 | 4,210 | 4,148 | 4,150 | -0.19% | 5,598,900 | 8兆7697億 | -0.53% |
| 11/21 | 4,164 | 4,179 | 4,107 | 4,158 | -2.3% | 13,497,700 | 8兆7866億 | -0.05% |
| 11/20 | 4,305 | 4,306 | 4,226 | 4,256 | +5.77% | 5,947,900 | 8兆9937億 | +2.58% |
| 11/19 | 4,070 | 4,110 | 4,002 | 4,024 | -0.89% | 5,015,300 | 8兆5035億 | -2.73% |
| 11/18 | 4,215 | 4,235 | 4,045 | 4,060 | -4.98% | 5,690,700 | 8兆5795億 | -1.62% |
| 11/17 | 4,237 | 4,300 | 4,198 | 4,273 | +0.85% | 4,361,300 | 9兆297億 | +3.66% |
| 11/14 | 4,203 | 4,241 | 4,180 | 4,237 | -1.53% | 5,088,700 | 8兆9536億 | +2.99% |
| 11/13 | 4,333 | 4,365 | 4,303 | 4,303 | -0.21% | 4,463,300 | 9兆931億 | +4.75% |
| 11/12 | 4,338 | 4,364 | 4,280 | 4,312 | -0.6% | 5,943,500 | 9兆1121億 | +5.27% |
| 11/11 | （自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年4月30日～2025年10月31日) |
| 11/11 | 4,400 | 4,412 | 4,304 | 4,338 | +0.63% | 5,369,300 | 9兆1670億 | +6.22% |
| 11/10 | 4,293 | 4,324 | 4,281 | 4,311 | +0.33% | 4,342,400 | 9兆1100億 | +6.18% |
| 11/07 | 4,255 | 4,303 | 4,230 | 4,297 | -1.76% | 6,519,800 | 9兆804億 | +6.49% |
| 11/06 | 4,366 | 4,403 | 4,313 | 4,374 | +3.16% | 8,222,800 | 9兆2431億 | +9.02% |
| 11/05 | 4,245 | 4,257 | 4,115 | 4,240 | -2.12% | 12,260,900 | 8兆9599億 | +6.29% |
| 11/04 | （IR情報）16:00 当社執行役等に対する業績連動型株式報酬制度への追加拠出に関するお知らせ |
| 11/04 | （IR情報）16:00 役員報酬BIP信託の延長にかかる自己株式処分に関するお知らせ |
| 11/04 | 4,387 | 4,418 | 4,244 | 4,332 | +0.35% | 18,723,200 | 9兆1543億 | +9.15% |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期決算説明会資料 |
| 10/31 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 10/31 | 4,220 | 4,360 | 4,197 | 4,317 | +2.64% | 12,776,400 | 9兆1226億 | +9.32% |
| 10/30 | 4,175 | 4,244 | 4,168 | 4,206 | +1.25% | 19,126,200 | 8兆8881億 | +7.05% |
| 10/29 | 4,187 | 4,282 | 4,147 | 4,154 | +1.81% | 9,435,700 | 8兆7782億 | +6.13% |
| 10/28 | 4,078 | 4,135 | 4,042 | 4,080 | -0.24% | 4,932,400 | 8兆6218億 | +4.64% |
| 10/27 | 4,105 | 4,154 | 4,072 | 4,090 | +2.15% | 6,042,300 | 8兆6429億 | +5.2% |
| 10/24 | 4,003 | 4,027 | 3,970 | 4,004 | +1.26% | 5,038,600 | 8兆4612億 | +3.33% |
| 10/23 | 3,890 | 3,957 | 3,872 | 3,954 | +0.51% | 4,287,200 | 8兆3555億 | +2.33% |
| 10/22 | 3,944 | 3,958 | 3,908 | 3,934 | -0.18% | 5,400,900 | 8兆3133億 | +1.97% |
| 10/21 | 3,980 | 3,997 | 3,917 | 3,941 | -0.35% | 5,729,500 | 8兆3281億 | +2.23% |
| 10/20 | 3,905 | 3,955 | 3,896 | 3,955 | +2.94% | 5,199,000 | 8兆3577億 | +2.78% |
| 10/17 | 3,875 | 3,929 | 3,833 | 3,842 | -1.46% | 5,043,100 | 8兆1189億 | +0.13% |
| 10/16 | 3,966 | 3,992 | 3,892 | 3,899 | -1.02% | 4,954,600 | 8兆2393億 | +1.75% |
| 10/15 | 3,816 | 3,953 | 3,806 | 3,939 | +3.85% | 6,152,700 | 8兆3239億 | +3.06% |
| 10/14 | 3,860 | 3,881 | 3,747 | 3,793 | -3.41% | 8,269,800 | 8兆153億 | -0.47% |
| 10/10 | 4,050 | 4,065 | 3,903 | 3,927 | -3.7% | 6,317,700 | 8兆2985億 | +3.34% |
| 10/09 | 4,132 | 4,140 | 4,049 | 4,078 | -0.27% | 5,337,000 | 8兆6176億 | +7.86% |
| 10/08 | （自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年4月30日～2025年10月31日) |
| 10/08 | 3,990 | 4,089 | 3,976 | 4,089 | +2.35% | 6,628,600 | 8兆6408億 | +8.78% |
| 10/07 | 4,010 | 4,034 | 3,939 | 3,995 | -0.25% | 6,962,800 | 8兆4422億 | +6.93% |
| 10/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
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。
