| 2026 |
| 07/13 | 4,704 | 4,835 | 4,381 | 4,469 | -6.15% | 12,573,200 | 8兆3597億 | -4.3% |
| 07/10 | 4,922 | 4,999 | 4,742 | 4,762 | -1.14% | 13,112,800 | 8兆9078億 | +2.25% |
| 07/09 | 4,845 | 4,979 | 4,761 | 4,817 | +3.32% | 15,820,900 | 9兆107億 | +3.61% |
| 07/08 | 4,534 | 4,839 | 4,468 | 4,662 | -1.73% | 16,968,400 | 8兆7208億 | +0.26% |
| 07/07 | 4,670 | 4,998 | 4,652 | 4,744 | +0.72% | 24,567,900 | 8兆8741億 | +1.87% |
| 07/06 | 4,867 | 4,919 | 4,621 | 4,710 | -2.28% | 11,492,400 | 8兆8105億 | +1.4% |
| 07/03 | 4,585 | 4,841 | 4,457 | 4,820 | -0.45% | 12,933,200 | 9兆163億 | +4.01% |
| 07/02 | 4,816 | 5,014 | 4,747 | 4,842 | -5.49% | 14,915,000 | 9兆575億 | +4.78% |
| 07/01 | （IR情報）18:00 (開示事項の経過)当社連結子会社による事業譲渡完了に関するお知らせ |
| 07/01 | 5,117 | 5,195 | 4,955 | 5,123 | +6.57% | 15,321,100 | 9兆5831億 | +11.39% |
| 06/30 | 4,880 | 4,952 | 4,736 | 4,807 | -0.06% | 14,499,000 | 8兆9920億 | +5.12% |
| 06/29 | 4,870 | 4,945 | 4,621 | 4,810 | +0.21% | 14,200,300 | 8兆9976億 | +5.37% |
| 06/26 | 4,944 | 5,259 | 4,800 | 4,800 | -0.91% | 31,839,500 | 8兆9789億 | +5.63% |
| 06/25 | 4,773 | 4,923 | 4,677 | 4,844 | +3% | 19,719,500 | 9兆612億 | +7.31% |
| 06/24 | 4,684 | 4,811 | 4,534 | 4,703 | -1.07% | 16,565,900 | 8兆7975億 | +5.19% |
| 06/23 | 5,041 | 5,284 | 4,745 | 4,754 | -5.69% | 20,794,000 | 8兆8929億 | +7.48% |
| 06/22 | 4,723 | 5,096 | 4,721 | 5,041 | +6.49% | 15,953,100 | 9兆4297億 | +15.25% |
| 06/19 | 4,754 | 4,884 | 4,703 | 4,734 | +4.04% | 21,289,900 | 8兆8554億 | +9.58% |
| 06/18 | 4,485 | 4,718 | 4,437 | 4,550 | +1.63% | 14,040,900 | 8兆5112億 | +6.41% |
| 06/17 | 4,367 | 4,477 | 4,317 | 4,477 | -0.16% | 11,507,200 | 8兆3747億 | +5.37% |
| 06/16 | 4,480 | 4,523 | 4,300 | 4,484 | -0.09% | 14,590,900 | 8兆3878億 | +6.43% |
| 06/15 | 4,495 | 4,509 | 4,388 | 4,488 | +3.05% | 13,043,300 | 8兆3953億 | +7.29% |
| 06/12 | 4,500 | 4,577 | 4,351 | 4,355 | +2.18% | 14,713,100 | 8兆1465億 | +5.09% |
| 06/11 | 4,093 | 4,345 | 3,962 | 4,262 | -1.07% | 15,459,800 | 7兆9725億 | +3.67% |
| 06/10 | 4,325 | 4,409 | 4,195 | 4,308 | -1.98% | 18,059,400 | 8兆586億 | +5.46% |
| 06/09 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（0.82%）エフエムアールインベストメントマネジメントユーケ…（0.11%）ストラテジックアドバイザーズエルエルシー(Strat…（0.35%）フィデリティインスティテューショナルアセットマネ…（0.35%）フィデリティマネジメントアンドリサーチカンパニー…（3.23%）フィデリティマネジメントトラストカンパニー(Fid…（0.41%）フィデリティ・マネジメント・アンド・リサーチ・ジ…（0.15%） |
| 06/09 | 4,349 | 4,439 | 4,182 | 4,395 | +6.19% | 18,519,900 | 8兆2213億 | +8.76% |
| 06/08 | 4,008 | 4,198 | 3,995 | 4,139 | -9.39% | 23,199,500 | 7兆7424億 | +3.63% |
| 06/05 | （5%ルール）アペリオ・グループ・エルエルシー(Aperio Group,…（0.13%）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.28%）ブラックロック(ルクセンブルグ)エス・エー(Black…（0.01%）ブラックロック・アセット・マネジメント・アイルラ…（1.02%）ブラックロック・アセット・マネジメント・カナダ・…（0.15%）ブラックロック・アドバイザーズ・エルエルシー(B…（0.1%）ブラックロック・インスティテューショナル・トラス…（1.33%）ブラックロック・インベストメント・マネジメント(…（0.43%）ブラックロック・ジャパン（1.86%）ブラックロック・ファンド・アドバイザーズ(Black…（2.27%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.25%） |
| 06/05 | 4,698 | 4,719 | 4,429 | 4,568 | -5.58% | 12,870,200 | 8兆5449億 | +15.79% |
| 06/04 | 4,754 | 4,912 | 4,737 | 4,838 | +0.29% | 17,895,400 | 9兆500億 | +24.47% |
| 06/03 | 4,840 | 4,985 | 4,746 | 4,824 | +8.28% | 22,562,300 | 9兆238億 | +26.32% |
| 06/02 | 4,352 | 4,473 | 4,240 | 4,455 | +0.86% | 17,662,600 | 8兆3335億 | +18.55% |
| 06/01 | 4,413 | 4,524 | 4,370 | 4,417 | -1.84% | 13,621,100 | 8兆2625億 | +19.25% |
| 05/29 | 4,500 | 4,684 | 4,432 | 4,500 | +4.51% | 23,491,100 | 8兆4177億 | +23.29% |
| 05/28 | 4,333 | 4,352 | 4,116 | 4,306 | -3.76% | 21,537,400 | 8兆548億 | +19.98% |
| 05/27 | 4,634 | 4,689 | 4,474 | 4,474 | -2.51% | 21,999,500 | 8兆3691億 | +26.81% |
| 05/26 | 4,356 | 4,640 | 4,305 | 4,589 | +6.8% | 23,059,700 | 8兆5842億 | +32.63% |
| 05/25 | 4,219 | 4,440 | 4,176 | 4,297 | +6.26% | 21,782,700 | 8兆380億 | +27.02% |
| 05/22 | 3,904 | 4,055 | 3,875 | 4,044 | +6.84% | 17,949,000 | 7兆5647億 | +21.77% |
| 05/21 | 3,690 | 3,895 | 3,660 | 3,785 | +8.14% | 19,001,600 | 7兆802億 | +16.1% |
| 05/20 | 3,539 | 3,544 | 3,382 | 3,500 | -0.26% | 11,620,200 | 6兆5471億 | +8.86% |
| 05/19 | 3,612 | 3,655 | 3,463 | 3,509 | -5.16% | 12,947,900 | 6兆5639億 | +10.38% |
| 05/18 | 3,636 | 3,752 | 3,610 | 3,700 | +1.45% | 13,901,300 | 6兆9212億 | +17.72% |
| 05/15 | 3,890 | 4,010 | 3,606 | 3,647 | -5.37% | 19,071,900 | 6兆8221億 | +18.1% |
| 05/14 | 4,065 | 4,183 | 3,827 | 3,854 | +7.8% | 28,673,600 | 7兆2093億 | +27.07% |
| 05/13 | 3,617 | 3,675 | 3,560 | 3,575 | -4.67% | 14,465,100 | 6兆6874億 | +20.37% |
| 05/12 | （5%ルール）ティー・ロウ・プライス・アソシエイツ,インク(T.…（0.44%）ティー・ロウ・プライス・インターナショナル・リミ…（3.22%） |
| 05/12 | 3,620 | 3,872 | 3,604 | 3,750 | +7.14% | 31,623,700 | 7兆148億 | +28.47% |
| 05/11 | 3,390 | 3,548 | 3,388 | 3,500 | -0.85% | 18,399,000 | 6兆5471億 | +22.29% |
| 05/08 | 3,483 | 3,572 | 3,465 | 3,530 | -2.57% | 21,702,800 | 6兆6032億 | +25.71% |
| 05/07 | 3,415 | 3,660 | 3,408 | 3,623 | +13.04% | 33,631,800 | 6兆7772億 | +31.46% |
| 05/01 | 3,216 | 3,318 | 3,177 | 3,205 | -0.22% | 13,729,300 | 5兆9953億 | +18.44% |
| 04/30 | 3,151 | 3,247 | 3,094 | 3,212 | +10.26% | 26,404,400 | 6兆84億 | +20.16% |
| 04/28 | 2,949 | 3,042 | 2,913 | 2,913 | -6.75% | 19,974,900 | 5兆4491億 | +10.3% |
| 04/27 | 3,217 | 3,250 | 2,976 | 3,124 | -0.54% | 27,511,900 | 5兆8438億 | +19.24% |
| 04/24 | 3,354 | 3,362 | 3,046 | 3,141 | -4.82% | 33,685,800 | 5兆8756億 | +21.46% |
| 04/24 | （IR情報）9:00 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 04/24 | （IR情報）9:00 2026年12月期第1四半期決算説明会資料 |
| 04/24 | （IR情報）9:00 業績予想に関するお知らせ |
| 04/23 | 3,260 | 3,365 | 3,213 | 3,300 | +6.69% | 30,747,700 | 6兆1730億 | +28.86% |
| 04/22 | 3,148 | 3,179 | 3,043 | 3,093 | +0.45% | 14,210,900 | 5兆7858億 | +22.16% |
| 04/21 | 2,964 | 3,093 | 2,933 | 3,079 | +3.57% | 16,565,000 | 5兆7596億 | +22.77% |
| 04/20 | 2,849 | 2,981 | 2,840 | 2,973 | +6.37% | 17,624,900 | 5兆5613億 | +19.69% |
| 04/17 | 2,760 | 2,898 | 2,730 | 2,795 | +1.05% | 15,007,700 | 5兆2283億 | +13.48% |
| 04/16 | 2,713 | 2,807 | 2,697 | 2,766 | +3.52% | 8,246,900 | 5兆1741億 | +12.67% |
| 04/15 | 2,800 | 2,800 | 2,653 | 2,672 | -2.23% | 9,776,500 | 4兆9982億 | +9.02% |
| 04/14 | 2,616 | 2,734 | 2,612 | 2,733 | +7.98% | 14,149,500 | 5兆1123億 | +11.73% |
| 04/13 | 2,600 | 2,625 | 2,531 | 2,531 | -4.74% | 10,348,800 | 4兆7345億 | +4.07% |
| 04/10 | （IR情報）14:00 新株式発行又は自己株式の処分に関する発行登録の取り下げ及び新たな発行登録に関するお知らせ |
| 04/10 | 2,615 | 2,688 | 2,608 | 2,657 | +2.39% | 9,182,200 | 4兆9702億 | +9.07% |
| 04/09 | 2,607 | 2,609 | 2,531 | 2,595 | -0.61% | 10,659,700 | 4兆8542億 | +6.61% |
| 04/08 | 2,500 | 2,612 | 2,477 | 2,611 | +12.88% | 16,806,400 | 4兆8841億 | +7.23% |
| 04/07 | 2,290 | 2,329 | 2,279 | 2,313 | +1% | 6,105,000 | 4兆3267億 | -5.2% |
| 04/06 | 2,283 | 2,320 | 2,272 | 2,290 | +0.79% | 4,374,800 | 4兆2837億 | -7.02% |
| 04/03 | 2,337 | 2,339 | 2,242 | 2,272 | -0.66% | 5,968,500 | 4兆2500億 | -8.79% |
| 04/02 | 2,400 | 2,410 | 2,238 | 2,287 | -1.59% | 10,667,100 | 4兆2780億 | -9.1% |
| 04/01 | 2,302 | 2,328 | 2,271 | 2,324 | +7.99% | 10,184,100 | 4兆3473億 | -8.58% |
| 03/31 | 2,170 | 2,211 | 2,136 | 2,152 | -4.14% | 12,199,600 | 4兆255億 | -16.04% |
| 03/30 | 2,176 | 2,245 | 2,153 | 2,245 | -4.67% | 14,274,300 | 4兆1995億 | -13.42% |
| 03/27 | 2,340 | 2,375 | 2,307 | 2,355 | -1.46% | 9,497,100 | 4兆4052億 | -10.22% |
| 03/26 | 2,438 | 2,453 | 2,375 | 2,390 | -1.4% | 7,960,400 | 4兆4707億 | -9.74% |
| 03/25 | 2,450 | 2,468 | 2,392 | 2,424 | +1.81% | 10,076,500 | 4兆5343億 | -9.28% |
| 03/24 | 2,420 | 2,450 | 2,333 | 2,381 | +4.61% | 8,813,700 | 4兆4539億 | -11.52% |
| 03/23 | 2,306 | 2,316 | 2,229 | 2,276 | -9.18% | 13,020,600 | 4兆2575億 | -16.11% |
| 03/19 | 2,484 | 2,515 | 2,463 | 2,506 | -2.98% | 14,330,000 | 4兆6877億 | -8.64% |
| 03/18 | 2,503 | 2,588 | 2,492 | 2,583 | +4.03% | 9,492,200 | 4兆8317億 | -6.48% |
| 03/17 | 2,548 | 2,582 | 2,475 | 2,483 | +0.32% | 7,985,000 | 4兆6447億 | -10.78% |
| 03/16 | 2,495 | 2,518 | 2,422 | 2,475 | +0.53% | 6,784,000 | 4兆6297億 | -11.67% |
| 03/13 | 2,507 | 2,539 | 2,426 | 2,462 | -5.23% | 10,947,600 | 4兆6054億 | -12.51% |
| 03/12 | 2,626 | 2,652 | 2,550 | 2,598 | -1.89% | 7,338,400 | 4兆8598億 | -7.81% |
| 03/11 | 2,650 | 2,704 | 2,615 | 2,648 | +3.84% | 10,605,700 | 4兆9533億 | -6.03% |
| 03/10 | 2,500 | 2,569 | 2,479 | 2,550 | +6.25% | 14,652,700 | 4兆7700億 | -9.25% |
| 03/09 | 2,361 | 2,403 | 2,282 | 2,400 | -8.08% | 12,886,800 | 4兆4894億 | -14.62% |
| 03/06 | 2,574 | 2,622 | 2,504 | 2,611 | -0.5% | 12,701,000 | 4兆8841億 | -7.41% |
| 03/05 | 2,675 | 2,708 | 2,591 | 2,624 | -0.04% | 16,060,700 | 4兆9084億 | -6.92% |
| 03/04 | 2,626 | 2,695 | 2,535 | 2,625 | -3.71% | 12,163,600 | 4兆9103億 | -6.58% |
| 03/03 | 2,885 | 2,895 | 2,725 | 2,726 | -5.97% | 11,216,000 | 5兆992億 | -2.61% |
| 03/02 | 2,869 | 2,921 | 2,821 | 2,899 | -2.36% | 6,525,600 | 5兆4229億 | +3.87% |
| 02/27 | 2,857 | 2,969 | 2,843 | 2,969 | +2.13% | 11,702,700 | 5兆5538億 | +6.99% |
| 02/26 | 2,989 | 2,994 | 2,870 | 2,907 | -1.42% | 9,647,800 | 5兆4378億 | +5.59% |
| 02/25 | 2,905 | 2,970 | 2,882 | 2,949 | +3.87% | 10,744,400 | 5兆5164億 | +7.98% |
| 02/24 | 2,864 | 2,907 | 2,781 | 2,839 | -2.37% | 15,411,000 | 5兆3106億 | +4.92% |
| 02/20 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.41%）ナショナルファイナンシャルサービスエルエルシー…（0.01%） |
| 02/20 | 2,976 | 2,997 | 2,904 | 2,908 | -3.03% | 9,800,700 | 5兆4397億 | +8.31% |
| 02/19 | 3,050 | 3,083 | 2,976 | 2,999 | +1.28% | 8,955,500 | 5兆6099億 | +12.62% |
| 02/18 | 2,979 | 3,004 | 2,945 | 2,961 | -0.8% | 8,297,000 | 5兆5388億 | +12.2% |
| 02/17 | 2,905 | 2,985 | 2,878 | 2,985 | +2.51% | 8,445,100 | 5兆5837億 | +14.02% |
| 02/16 | 2,969 | 2,996 | 2,912 | 2,912 | -0.95% | 6,899,600 | 5兆4472億 | +12.3% |
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。
