| 2026 |
| 03/06 | 4,308 | 4,478 | 4,270 | 4,445 | +5.23% | 12,992,000 | 6兆640億 | +0.93% |
| 03/05 | 4,458 | 4,460 | 4,187 | 4,224 | +0.76% | 10,172,400 | 5兆7625億 | -5.14% |
| 03/04 | 4,102 | 4,211 | 4,010 | 4,192 | +0.58% | 12,539,300 | 5兆7189億 | -7.09% |
| 03/03 | 4,315 | 4,335 | 4,132 | 4,168 | -2.57% | 10,139,200 | 5兆6861億 | -8.78% |
| 03/02 | 4,282 | 4,370 | 4,266 | 4,278 | -1.29% | 10,231,100 | 5兆8362億 | -7.7% |
| 02/27 | 4,277 | 4,340 | 4,186 | 4,334 | +5.32% | 24,820,700 | 5兆9126億 | -7.63% |
| 02/26 | 3,852 | 4,115 | 3,847 | 4,115 | +9.44% | 21,150,600 | 5兆6138億 | -13.39% |
| 02/25 | 3,704 | 3,865 | 3,703 | 3,760 | +2.37% | 20,035,800 | 5兆1295億 | -22.02% |
| 02/24 | 3,654 | 3,744 | 3,606 | 3,673 | -6.21% | 19,841,000 | 5兆108億 | -25.22% |
| 02/20 | 4,000 | 4,016 | 3,916 | 3,916 | -3.36% | 11,505,700 | 5兆3424億 | -21.7% |
| 02/19 | 4,106 | 4,118 | 4,004 | 4,052 | +0.27% | 8,526,500 | 5兆5279億 | -20.25% |
| 02/18 | 3,977 | 4,051 | 3,964 | 4,041 | +0.92% | 13,504,500 | 5兆5129億 | -21.64% |
| 02/17 | 4,170 | 4,173 | 4,002 | 4,004 | -4.67% | 16,652,400 | 5兆4624億 | -23.43% |
| 02/16 | 4,068 | 4,223 | 4,033 | 4,200 | +2.46% | 12,180,600 | 5兆7298億 | -20.65% |
| 02/13 | 4,328 | 4,378 | 4,095 | 4,099 | -8.97% | 27,235,600 | 5兆5920億 | -23.4% |
| 02/12 | 4,537 | 4,591 | 4,485 | 4,503 | -6.87% | 18,542,600 | 6兆1432億 | -16.78% |
| 02/10 | 4,750 | 4,915 | 4,698 | 4,835 | +7.25% | 17,299,900 | 6兆5961億 | -11.41% |
| 02/09 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/09 | 4,591 | 4,594 | 4,442 | 4,508 | +4.57% | 14,231,700 | 6兆1500億 | -17.77% |
| 02/06 | 4,320 | 4,491 | 4,282 | 4,311 | -1.96% | 20,822,900 | 5兆8812億 | -21.82% |
| 02/05 | 4,490 | 4,518 | 4,331 | 4,397 | -6.88% | 24,981,400 | 5兆9986億 | -20.83% |
| 02/04 | 5,167 | 5,208 | 4,705 | 4,722 | -11.79% | 24,075,100 | 6兆4419億 | -15.57% |
| 02/03 | 5,300 | 5,377 | 5,288 | 5,353 | +2.51% | 5,611,800 | 7兆3028億 | -4.77% |
| 02/02 | （IR情報）15:30 完全子会社との会社分割(簡易吸収分割)に関するお知らせ |
| 02/02 | 5,310 | 5,387 | 5,208 | 5,222 | +0.23% | 6,072,900 | 7兆1241億 | -7.13% |
| 01/30 | 5,498 | 5,504 | 5,210 | 5,210 | -5.91% | 12,609,800 | 7兆1077億 | -7.49% |
| 01/29 | （IR情報）15:30 取締役、代表執行役、執行役の異動について |
| 01/29 | （IR情報）15:30 2025年度(26年3月期)第3四半期決算概要 |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 01/29 | 5,610 | 5,638 | 5,492 | 5,537 | -2.53% | 5,750,900 | 7兆5538億 | -1.81% |
| 01/28 | 5,655 | 5,716 | 5,630 | 5,681 | -0.11% | 4,352,900 | 7兆7503億 | +0.82% |
| 01/27 | 5,682 | 5,699 | 5,592 | 5,687 | +1.35% | 4,935,200 | 7兆7584億 | +1.19% |
| 01/26 | 5,744 | 5,793 | 5,595 | 5,611 | -3.84% | 5,718,900 | 7兆6548億 | 0% |
| 01/23 | 5,755 | 5,858 | 5,741 | 5,835 | +2.37% | 4,268,600 | 7兆9603億 | +4.14% |
| 01/22 | （5%ルール）Capital Research and Management Company（4.11%） |
| 01/22 | 5,848 | 5,869 | 5,688 | 5,700 | -1.84% | 4,800,500 | 7兆7762億 | +1.97% |
| 01/21 | 5,847 | 5,881 | 5,768 | 5,807 | -1.49% | 4,887,700 | 7兆9221億 | +4.01% |
| 01/20 | 5,985 | 6,036 | 5,869 | 5,895 | -1.73% | 5,515,300 | 8兆422億 | +5.83% |
| 01/19 | 5,880 | 5,999 | 5,820 | 5,999 | +1.7% | 4,027,600 | 8兆1841億 | +7.95% |
| 01/16 | 5,870 | 5,904 | 5,808 | 5,899 | -0.39% | 4,333,700 | 8兆477億 | +6.44% |
| 01/15 | 5,869 | 5,960 | 5,840 | 5,922 | -0.27% | 4,059,600 | 8兆790億 | +7.01% |
| 01/14 | 5,860 | 5,943 | 5,818 | 5,938 | +1.71% | 6,184,900 | 8兆1009億 | +7.46% |
| 01/13 | 5,770 | 5,869 | 5,722 | 5,838 | +4.03% | 7,478,500 | 7兆9644億 | +5.82% |
| 01/09 | 5,567 | 5,645 | 5,542 | 5,612 | -0.53% | 4,102,100 | 7兆6561億 | +1.78% |
| 01/08 | 5,601 | 5,676 | 5,565 | 5,642 | +0.75% | 4,909,400 | 7兆6970億 | +2.12% |
| 01/07 | 5,600 | 5,665 | 5,559 | 5,600 | -1.51% | 4,675,000 | 7兆6397億 | +1.32% |
| 01/06 | 5,600 | 5,715 | 5,557 | 5,686 | +4.64% | 6,728,800 | 7兆7571億 | +2.65% |
| 01/05 | 5,370 | 5,445 | 5,330 | 5,434 | +2.34% | 4,526,700 | 7兆4133億 | -2.11% |
| 2025 |
| 12/30 | 5,335 | 5,359 | 5,289 | 5,310 | -0.09% | 2,732,700 | 7兆2441億 | -4.74% |
| 12/29 | 5,339 | 5,340 | 5,266 | 5,315 | -1.19% | 2,990,200 | 7兆2509億 | -5.12% |
| 12/26 | 5,443 | 5,454 | 5,340 | 5,379 | -0.79% | 2,061,600 | 7兆3382億 | -4.51% |
| 12/25 | 5,447 | 5,447 | 5,349 | 5,422 | +0.41% | 1,742,800 | 7兆3969億 | -4.15% |
| 12/24 | 5,448 | 5,480 | 5,380 | 5,400 | -0.61% | 2,189,200 | 7兆3669億 | -4.76% |
| 12/23 | 5,377 | 5,433 | 5,362 | 5,433 | +0.76% | 2,953,000 | 7兆4119億 | -4.33% |
| 12/22 | 5,414 | 5,470 | 5,348 | 5,392 | -0.81% | 4,023,700 | 7兆3560億 | -5.35% |
| 12/19 | 5,414 | 5,470 | 5,361 | 5,436 | +2.3% | 5,080,300 | 7兆4160億 | -4.97% |
| 12/18 | 5,308 | 5,394 | 5,296 | 5,314 | -2.76% | 4,113,400 | 7兆2496億 | -7.45% |
| 12/17 | 5,509 | 5,566 | 5,437 | 5,465 | +1.04% | 5,496,200 | 7兆4556億 | -5.2% |
| 12/16 | 5,381 | 5,441 | 5,341 | 5,409 | -1.51% | 3,865,400 | 7兆3792億 | -6.35% |
| 12/15 | 5,426 | 5,519 | 5,420 | 5,492 | -0.62% | 3,218,500 | 7兆4924億 | -5.05% |
| 12/12 | 5,500 | 5,581 | 5,492 | 5,526 | +0.67% | 4,542,100 | 7兆5388億 | -4.44% |
| 12/11 | 5,560 | 5,583 | 5,459 | 5,489 | -1.56% | 3,572,600 | 7兆4883億 | -5.13% |
| 12/10 | 5,670 | 5,678 | 5,472 | 5,576 | -0.87% | 5,518,500 | 7兆6070億 | -3.73% |
| 12/09 | 5,704 | 5,714 | 5,592 | 5,625 | -1.02% | 4,386,400 | 7兆6739億 | -2.9% |
| 12/08 | 5,707 | 5,776 | 5,656 | 5,683 | -0.7% | 3,530,300 | 7兆7530億 | -1.88% |
| 12/05 | 5,650 | 5,723 | 5,615 | 5,723 | -0.07% | 3,408,600 | 7兆8075億 | -1.26% |
| 12/04 | 5,731 | 5,804 | 5,687 | 5,727 | -0.59% | 4,696,900 | 7兆8130億 | -0.76% |
| 12/03 | 5,883 | 5,919 | 5,761 | 5,761 | -2.07% | 4,624,800 | 7兆8594億 | +0.26% |
| 12/02 | 5,726 | 5,883 | 5,686 | 5,883 | +3.26% | 4,967,500 | 8兆258億 | +2.81% |
| 12/01 | 5,838 | 5,840 | 5,697 | 5,697 | -3.29% | 4,218,100 | 7兆7721億 | +0.12% |
| 11/28 | （IR情報）16:30 完全子会社との会社分割(簡易吸収分割)に関するお知らせ |
| 11/28 | 5,970 | 5,974 | 5,860 | 5,891 | -1.64% | 4,110,700 | 8兆367億 | +4.01% |
| 11/27 | 5,983 | 6,026 | 5,928 | 5,989 | -0.33% | 3,454,500 | 8兆1704億 | +6.4% |
| 11/26 | 6,097 | 6,179 | 6,004 | 6,009 | -0.15% | 5,047,100 | 8兆1977億 | +7.59% |
| 11/25 | 6,110 | 6,194 | 5,976 | 6,018 | -0.92% | 6,583,200 | 8兆2100億 | +8.57% |
| 11/21 | 5,880 | 6,074 | 5,847 | 6,074 | +1.57% | 9,335,500 | 8兆2864億 | +10.56% |
| 11/20 | 6,000 | 6,023 | 5,892 | 5,980 | +3.84% | 4,858,300 | 8兆1582億 | +9.87% |
| 11/19 | 5,651 | 5,876 | 5,611 | 5,759 | +2.55% | 6,869,200 | 7兆8567億 | +6.73% |
| 11/18 | 5,786 | 5,796 | 5,571 | 5,616 | -4.47% | 5,699,400 | 7兆6616億 | +4.95% |
| 11/17 | 5,900 | 5,950 | 5,855 | 5,879 | -1.69% | 3,774,400 | 8兆204億 | +10.53% |
| 11/14 | 5,880 | 6,069 | 5,854 | 5,980 | -0.17% | 4,713,700 | 8兆1582億 | +13.24% |
| 11/13 | 5,900 | 6,093 | 5,880 | 5,990 | +1.87% | 5,990,300 | 8兆1718億 | +14.25% |
| 11/12 | 5,730 | 5,890 | 5,712 | 5,880 | +2.58% | 4,299,000 | 8兆217億 | +13.03% |
| 11/11 | 5,712 | 5,842 | 5,681 | 5,732 | +2.14% | 4,801,900 | 7兆8198億 | +10.87% |
| 11/10 | 5,544 | 5,665 | 5,528 | 5,612 | +2.35% | 3,588,000 | 7兆6561億 | +9.59% |
| 11/07 | 5,518 | 5,588 | 5,447 | 5,483 | -2.04% | 5,084,100 | 7兆4801億 | +8.02% |
| 11/06 | 5,705 | 5,798 | 5,590 | 5,597 | -0.89% | 5,887,700 | 7兆6357億 | +11.03% |
| 11/05 | 5,583 | 5,760 | 5,374 | 5,647 | +1.15% | 8,767,400 | 7兆7039億 | +12.8% |
| 11/04 | 5,581 | 5,715 | 5,530 | 5,583 | -0.62% | 7,263,300 | 7兆6166億 | +12.47% |
| 10/31 | 5,789 | 5,870 | 5,546 | 5,618 | -2.72% | 9,805,800 | 7兆6643億 | +13.98% |
| 10/30 | 6,004 | 6,027 | 5,685 | 5,775 | +13.15% | 23,266,100 | 7兆8785億 | +18% |
| 10/29 | （IR情報）15:30 米国のテレコム⁄ブロードバンド事業者向けソフトウェア企業CSG Systems International, Inc.の株式取得(完全子会社化)に関するお知らせ |
| 10/29 | （IR情報）15:30 2025年度(26年3月期)第2四半期決算概要 |
| 10/29 | （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) |
| 10/29 | 5,091 | 5,145 | 5,036 | 5,104 | +0.2% | 3,841,100 | 6兆9631億 | +5.15% |
| 10/28 | 5,161 | 5,171 | 5,061 | 5,094 | -1.3% | 3,069,400 | 6兆9494億 | +5.31% |
| 10/27 | 5,120 | 5,199 | 5,093 | 5,161 | +1.61% | 4,448,500 | 7兆408億 | +7.07% |
| 10/24 | 5,090 | 5,123 | 5,016 | 5,079 | +0.65% | 4,651,300 | 6兆9290億 | +5.81% |
| 10/23 | 4,935 | 5,061 | 4,903 | 5,046 | +0.56% | 5,831,500 | 6兆8840億 | +5.61% |
| 10/22 | 4,949 | 5,033 | 4,922 | 5,018 | +2.66% | 4,371,200 | 6兆8458億 | +5.4% |
| 10/21 | （IR情報）16:00 完全子会社の吸収合併に関するお知らせ |
| 10/21 | 4,944 | 4,958 | 4,875 | 4,888 | -1.55% | 4,348,300 | 6兆6684億 | +2.99% |
| 10/20 | 4,848 | 4,970 | 4,826 | 4,965 | +3.91% | 4,199,300 | 6兆7734億 | +4.9% |
| 10/17 | 4,762 | 4,799 | 4,720 | 4,778 | -0.93% | 3,076,600 | 6兆5183億 | +1.34% |
| 10/16 | 4,886 | 4,916 | 4,800 | 4,823 | +0.42% | 3,439,800 | 6兆5797億 | +2.62% |
| 10/15 | 4,600 | 4,804 | 4,596 | 4,803 | +3.6% | 4,488,300 | 6兆5524億 | +2.5% |
| 10/14 | 4,705 | 4,759 | 4,578 | 4,636 | -3.6% | 6,624,300 | 6兆3246億 | -0.75% |
| 10/10 | 4,874 | 4,899 | 4,757 | 4,809 | -2.47% | 5,456,400 | 6兆5606億 | +3.15% |
| 10/09 | 5,046 | 5,054 | 4,928 | 4,931 | -2.03% | 5,338,100 | 6兆7271億 | +6.2% |
| 10/08 | 4,930 | 5,077 | 4,919 | 5,033 | +1.8% | 5,520,200 | 6兆8662億 | +8.89% |
| 10/07 | 5,010 | 5,047 | 4,867 | 4,944 | -2.93% | 7,784,600 | 6兆7448億 | +7.55% |
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。
