| 2026 |
| 06/23 | 4,133 | 4,189 | 3,943 | 3,943 | -2.95% | 18,739,900 | 7兆6646億 | +5.06% |
| 06/22 | 3,979 | 4,123 | 3,961 | 4,063 | +3.94% | 14,902,600 | 7兆8979億 | +9.37% |
| 06/19 | 3,995 | 3,995 | 3,867 | 3,909 | +1.4% | 18,006,600 | 7兆5985億 | +6.45% |
| 06/18 | 3,850 | 4,094 | 3,835 | 3,855 | +0.65% | 13,359,700 | 7兆4935億 | +6.05% |
| 06/17 | 3,732 | 3,888 | 3,728 | 3,830 | +0.74% | 11,642,300 | 7兆4449億 | +6.27% |
| 06/16 | 3,848 | 3,962 | 3,802 | 3,802 | -2.66% | 17,479,000 | 7兆3905億 | +6.59% |
| 06/15 | 3,644 | 3,928 | 3,638 | 3,906 | +11.47% | 18,771,500 | 7兆5927億 | +10.53% |
| 06/12 | 3,756 | 3,756 | 3,469 | 3,504 | -1.6% | 19,550,000 | 6兆8112億 | +0.26% |
| 06/11 | 3,450 | 3,575 | 3,415 | 3,561 | -2.17% | 14,430,600 | 6兆9220億 | +2.56% |
| 06/10 | 3,700 | 3,833 | 3,587 | 3,640 | -5.08% | 15,871,800 | 7兆756億 | +5.66% |
| 06/09 | 3,733 | 3,837 | 3,572 | 3,835 | +3.23% | 19,643,100 | 7兆4547億 | +12.46% |
| 06/08 | 3,700 | 3,824 | 3,637 | 3,715 | -9.63% | 17,890,100 | 7兆2214億 | +10.14% |
| 06/05 | 3,899 | 4,174 | 3,851 | 4,111 | +4.08% | 18,532,200 | 7兆9912億 | +23.42% |
| 06/04 | 3,950 | 3,995 | 3,872 | 3,950 | 0% | 12,099,400 | 7兆6782億 | +20.61% |
| 06/03 | 3,919 | 4,068 | 3,895 | 3,950 | +2.62% | 17,825,900 | 7兆6782億 | +22.48% |
| 06/02 | 4,083 | 4,095 | 3,822 | 3,849 | -6.21% | 23,686,700 | 7兆4819億 | +21.27% |
| 06/01 | 4,093 | 4,315 | 3,984 | 4,104 | -0.1% | 30,179,600 | 7兆9776億 | +31.2% |
| 05/29 | 3,999 | 4,200 | 3,958 | 4,108 | +8.22% | 28,286,900 | 7兆9853億 | +33.99% |
| 05/28 | 3,590 | 3,911 | 3,572 | 3,796 | +5.21% | 24,725,800 | 7兆3788億 | +26.36% |
| 05/27 | 3,750 | 3,803 | 3,608 | 3,608 | -0.52% | 15,673,600 | 7兆134億 | +22.02% |
| 05/26 | 3,708 | 3,815 | 3,592 | 3,627 | -2.37% | 16,898,300 | 7兆503億 | +24.47% |
| 05/25 | 3,580 | 3,795 | 3,473 | 3,715 | +10.24% | 20,639,200 | 7兆2214億 | +29.94% |
| 05/22 | 3,137 | 3,383 | 3,132 | 3,370 | +7.29% | 14,032,900 | 6兆5508億 | +20.31% |
| 05/21 | 2,993 | 3,236 | 2,963 | 3,141 | +6.73% | 11,989,200 | 6兆1056億 | +13.93% |
| 05/20 | 2,886 | 2,959 | 2,836 | 2,943 | -1.44% | 11,053,200 | 5兆7207億 | +8.04% |
| 05/19 | （IR情報）15:30 当社子会社によるLinergy Power Sdn Bhdの株式取得(完全子会社化)に関するお知らせ |
| 05/19 | 3,025 | 3,026 | 2,947 | 2,986 | +0.27% | 10,503,400 | 5兆8043億 | +10.8% |
| 05/18 | 2,989 | 3,019 | 2,929 | 2,978 | -0.5% | 8,178,800 | 5兆7888億 | +11.83% |
| 05/15 | 3,110 | 3,185 | 2,966 | 2,993 | -2.57% | 13,723,700 | 5兆8179億 | +13.93% |
| 05/14 | 2,979 | 3,118 | 2,975 | 3,072 | +5.31% | 13,646,200 | 5兆9715億 | +18.7% |
| 05/13 | 2,911 | 2,950 | 2,851 | 2,917 | -1.49% | 9,120,600 | 5兆6702億 | +14.57% |
| 05/12 | 2,936 | 2,984 | 2,906 | 2,961 | +0.85% | 10,967,100 | 5兆7557億 | +18.11% |
| 05/11 | 2,990 | 3,015 | 2,914 | 2,936 | +0.41% | 10,494,200 | 5兆7071億 | +18.77% |
| 05/08 | 2,930 | 2,997 | 2,891 | 2,924 | +0.97% | 14,299,700 | 5兆6838億 | +20.18% |
| 05/07 | 2,920 | 2,956 | 2,818 | 2,896 | +4.32% | 20,251,700 | 5兆6294億 | +20.87% |
| 05/01 | 2,886 | 2,956 | 2,775 | 2,776 | -3.98% | 14,435,800 | 5兆3961億 | +17.43% |
| 04/30 | 2,927 | 2,985 | 2,839 | 2,891 | +7.99% | 33,512,200 | 5兆6196億 | +23.71% |
| 04/28 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 04/28 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 04/28 | 2,740 | 2,753 | 2,659 | 2,677 | -1.51% | 14,100,800 | 5兆2037億 | +16.14% |
| 04/27 | 2,768 | 2,768 | 2,637 | 2,718 | +1.04% | 14,080,800 | 5兆2834億 | +19.21% |
| 04/24 | 2,701 | 2,766 | 2,674 | 2,690 | +1.05% | 13,275,300 | 5兆2289億 | +19.4% |
| 04/23 | 2,750 | 2,772 | 2,621 | 2,662 | -1.44% | 12,840,800 | 5兆1745億 | +19.37% |
| 04/22 | 2,549 | 2,725 | 2,546 | 2,701 | +4.85% | 17,013,700 | 5兆2503億 | +22.16% |
| 04/21 | 2,536 | 2,576 | 2,498 | 2,576 | +1.34% | 10,460,000 | 5兆73億 | +17.73% |
| 04/20 | 2,600 | 2,621 | 2,519 | 2,542 | -2.83% | 14,363,800 | 4兆9412億 | +17.25% |
| 04/17 | 2,528 | 2,633 | 2,492 | 2,616 | +2.99% | 21,676,400 | 5兆851億 | +21.56% |
| 04/16 | 2,280 | 2,549 | 2,271 | 2,540 | +13.04% | 23,937,900 | 4兆9374億 | +19.03% |
| 04/15 | 2,301 | 2,308 | 2,226 | 2,247 | -1.14% | 12,784,200 | 4兆3678億 | +6.04% |
| 04/14 | 2,310 | 2,310 | 2,260 | 2,273 | +0.31% | 7,334,800 | 4兆4183億 | +7.37% |
| 04/13 | 2,266 | 2,315 | 2,262 | 2,266 | -1.9% | 9,500,600 | 4兆4047億 | +7.39% |
| 04/10 | 2,249 | 2,322 | 2,226 | 2,310 | +4.05% | 14,723,300 | 4兆4903億 | +9.53% |
| 04/09 | 2,200 | 2,225 | 2,167 | 2,220 | +0.91% | 11,463,800 | 4兆3153億 | +5.46% |
| 04/08 | 2,200 | 2,222 | 2,169 | 2,200 | +5.92% | 12,947,000 | 4兆2764億 | +4.76% |
| 04/07 | 2,019 | 2,080 | 2,019 | 2,077 | +2.77% | 7,377,100 | 4兆373億 | -0.91% |
| 04/06 | 2,015 | 2,064 | 2,006 | 2,021 | +0.45% | 7,958,300 | 3兆9285億 | -4.04% |
| 04/03 | 1,981 | 2,028 | 1,974 | 2,012 | +3.39% | 13,470,000 | 3兆9110億 | -5.18% |
| 04/02 | 2,082 | 2,090 | 1,946 | 1,946 | -6.13% | 16,626,000 | 3兆7827億 | -9.02% |
| 04/01 | 2,040 | 2,073 | 2,015 | 2,073 | +5.44% | 10,442,300 | 4兆296億 | -3.85% |
| 03/31 | 1,955 | 2,005 | 1,919 | 1,966 | -1.7% | 12,772,200 | 3兆8216億 | -9.32% |
| 03/30 | 1,953 | 2,000 | 1,920 | 2,000 | -5.26% | 12,783,300 | 3兆8877億 | -8.47% |
| 03/27 | 2,063 | 2,123 | 2,038 | 2,111 | +0.67% | 9,860,700 | 4兆1034億 | -4.05% |
| 03/26 | 2,089 | 2,113 | 2,065 | 2,097 | +0.33% | 6,885,500 | 4兆762億 | -5.24% |
| 03/25 | 2,108 | 2,109 | 2,066 | 2,090 | +2.55% | 7,848,500 | 4兆626億 | -5.86% |
| 03/24 | 2,098 | 2,099 | 1,995 | 2,038 | -0.24% | 8,990,600 | 3兆9615億 | -8.36% |
| 03/23 | 1,978 | 2,043 | 1,962 | 2,043 | -3.99% | 10,668,000 | 3兆9713億 | -8.43% |
| 03/19 | 2,092 | 2,160 | 2,092 | 2,128 | -2.92% | 12,468,800 | 4兆1365億 | -4.96% |
| 03/18 | 2,200 | 2,204 | 2,157 | 2,192 | +3.94% | 9,550,500 | 4兆2609億 | -2.45% |
| 03/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,312,249株（0.47%）-0.03%義務消失 |
| 03/17 | 2,102 | 2,142 | 2,085 | 2,109 | +1.83% | 12,161,600 | 4兆996億 | -6.27% |
| 03/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,894,430株（0.5%）再IN |
| 03/16 | 2,104 | 2,149 | 2,056 | 2,071 | -3.85% | 11,801,000 | 4兆257億 | -8.04% |
| 03/13 | 2,082 | 2,159 | 2,082 | 2,154 | -0.87% | 12,496,600 | 4兆1870億 | -4.48% |
| 03/12 | 2,120 | 2,173 | 2,112 | 2,173 | +0.79% | 11,312,300 | 4兆2240億 | -3.64% |
| 03/11 | 2,233 | 2,247 | 2,154 | 2,156 | -2.36% | 12,577,500 | 4兆1909億 | -4.47% |
| 03/10 | 2,150 | 2,208 | 2,135 | 2,208 | +5.14% | 11,653,600 | 4兆2920億 | -1.87% |
| 03/09 | 2,078 | 2,100 | 2,002 | 2,100 | -6.17% | 15,571,400 | 4兆821億 | -6.29% |
| 03/06 | 2,151 | 2,238 | 2,151 | 2,238 | +2.01% | 10,621,800 | 4兆3503億 | +0.13% |
| 03/05 | 2,200 | 2,241 | 2,172 | 2,194 | +4.23% | 15,048,100 | 4兆2648億 | -1.26% |
| 03/04 | 2,094 | 2,189 | 2,059 | 2,105 | +0.53% | 19,905,400 | 4兆918億 | -4.84% |
| 03/03 | 2,295 | 2,298 | 2,092 | 2,094 | -10.4% | 24,305,900 | 4兆704億 | -5.03% |
| 03/02 | 2,320 | 2,360 | 2,302 | 2,337 | -3.63% | 11,084,700 | 4兆5428億 | +6.18% |
| 02/27 | 2,406 | 2,425 | 2,367 | 2,425 | -0.25% | 12,438,400 | 4兆7138億 | +10.88% |
| 02/26 | 2,443 | 2,498 | 2,415 | 2,431 | +2.23% | 12,667,000 | 4兆7255億 | +12.08% |
| 02/25 | 2,390 | 2,441 | 2,363 | 2,378 | +0.34% | 13,614,800 | 4兆6224億 | +10.55% |
| 02/24 | 2,360 | 2,417 | 2,342 | 2,370 | -0.42% | 13,490,600 | 4兆6069億 | +10.9% |
| 02/20 | 2,355 | 2,414 | 2,345 | 2,380 | -0.17% | 9,286,700 | 4兆6263億 | +12% |
| 02/19 | 2,385 | 2,424 | 2,356 | 2,384 | -2.05% | 13,030,300 | 4兆6341億 | +12.88% |
| 02/18 | 2,307 | 2,460 | 2,299 | 2,434 | +6.75% | 22,570,600 | 4兆7313億 | +16.02% |
| 02/17 | 2,192 | 2,315 | 2,171 | 2,280 | +4.97% | 11,587,000 | 4兆4320億 | +9.35% |
| 02/16 | 2,236 | 2,238 | 2,172 | 2,172 | -1.81% | 6,816,000 | 4兆2220億 | +4.47% |
| 02/13 | 2,215 | 2,250 | 2,182 | 2,212 | -1.51% | 16,437,900 | 4兆2998億 | +6.5% |
| 02/12 | 2,318 | 2,320 | 2,241 | 2,246 | -3.19% | 13,244,900 | 4兆3659億 | +8.19% |
| 02/10 | 2,293 | 2,346 | 2,289 | 2,320 | +2.16% | 14,743,900 | 4兆5097億 | +11.75% |
| 02/09 | 2,300 | 2,309 | 2,253 | 2,271 | +4.99% | 21,206,100 | 4兆4145億 | +9.55% |
| 02/06 | 2,130 | 2,170 | 2,107 | 2,163 | +0.32% | 11,206,200 | 4兆2045億 | +4.49% |
| 02/05 | 2,153 | 2,164 | 2,107 | 2,156 | +0.19% | 13,594,800 | 4兆1909億 | +4.05% |
| 02/04 | 2,150 | 2,175 | 2,108 | 2,152 | -2.76% | 15,248,700 | 4兆1831億 | +3.71% |
| 02/03 | 2,190 | 2,233 | 2,143 | 2,213 | +11.43% | 29,734,400 | 4兆3017億 | +6.5% |
| 02/02 | （IR情報）15:30 通期連結業績予想の修正及び期末配当予想の修正に関するお知らせ |
| 02/02 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/02 | 2,051 | 2,080 | 1,978 | 1,986 | +0.25% | 19,202,900 | 3兆8605億 | -4.43% |
| 01/30 | 1,954 | 1,990 | 1,943 | 1,981 | +2.06% | 11,942,000 | 3兆8507億 | -5.17% |
| 01/29 | 1,900 | 1,945 | 1,894 | 1,941 | +0.36% | 10,321,900 | 3兆7730億 | -7.53% |
| 01/28 | 1,900 | 1,941 | 1,895 | 1,934 | 0% | 11,902,800 | 3兆7594億 | -8.3% |
| 01/27 | 1,926 | 1,937 | 1,893 | 1,934 | +0.78% | 10,364,200 | 3兆7594億 | -8.82% |
| 01/26 | 1,933 | 1,945 | 1,904 | 1,919 | -4.05% | 11,303,700 | 3兆7302億 | -9.99% |
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。
