| 2026 |
| 05/14 | 79,200 | 79,680 | 77,310 | 77,310 | -2.68% | 866,400 | 18兆8023億 | +13% |
| 05/13 | 78,980 | 79,830 | 78,100 | 79,440 | +0.23% | 642,400 | 19兆3204億 | +17.46% |
| 05/12 | 83,000 | 83,000 | 78,740 | 79,260 | -3.69% | 1,113,700 | 19兆2766億 | +18.78% |
| 05/11 | 83,460 | 83,460 | 81,670 | 82,300 | -2.22% | 1,114,000 | 20兆159億 | +24.93% |
| 05/08 | 81,330 | 84,170 | 81,010 | 84,170 | +6.07% | 1,695,500 | 20兆4707億 | +29.93% |
| 05/07 | 80,280 | 81,720 | 78,960 | 79,350 | +3.78% | 2,252,600 | 19兆2985億 | +24.71% |
| 05/01 | 72,470 | 76,790 | 72,470 | 76,460 | +7.24% | 1,667,000 | 18兆5956億 | +21.85% |
| 04/30 | 73,920 | 73,980 | 71,070 | 71,300 | -3.39% | 1,491,600 | 17兆3407億 | +15% |
| 04/28 | 73,180 | 76,100 | 72,930 | 73,800 | +0.85% | 2,805,500 | 17兆9487億 | +20.07% |
| 04/27 | 73,180 | 73,180 | 72,730 | 73,180 | +15.83% | 1,157,900 | 17兆7979億 | +20.41% |
| 04/24 | （IR情報）16:00 取締役の異動に関するお知らせ |
| 04/24 | （IR情報）16:00 定款の一部変更に関するお知らせ |
| 04/24 | （IR情報）16:00 2026年3月期の連結業績と前期の連結業績との差異に関するお知らせ |
| 04/24 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 04/24 | 64,150 | 64,190 | 63,000 | 63,180 | -0.46% | 735,200 | 15兆3658億 | +5.12% |
| 04/23 | 64,330 | 64,700 | 63,090 | 63,470 | -0.52% | 759,800 | 15兆4363億 | +5.9% |
| 04/22 | 63,170 | 64,340 | 62,820 | 63,800 | +1% | 746,600 | 15兆5166億 | +6.65% |
| 04/21 | 63,320 | 64,600 | 63,170 | 63,170 | -1.34% | 876,300 | 15兆3634億 | +5.9% |
| 04/20 | 63,060 | 64,360 | 63,000 | 64,030 | +1.94% | 692,100 | 15兆5725億 | +7.6% |
| 04/17 | 63,050 | 64,150 | 62,800 | 62,810 | -0.35% | 525,100 | 15兆2758億 | +5.77% |
| 04/16 | 62,710 | 63,660 | 62,530 | 63,030 | +0.45% | 536,900 | 15兆3293億 | +6.22% |
| 04/15 | 62,900 | 62,940 | 61,420 | 62,750 | -0.16% | 695,500 | 15兆2612億 | +5.85% |
| 04/14 | 63,650 | 64,100 | 62,740 | 62,850 | -1.05% | 751,900 | 15兆2856億 | +6.17% |
| 04/13 | 62,440 | 63,760 | 61,350 | 63,520 | +1.73% | 957,000 | 15兆4485億 | +7.66% |
| 04/10 | 61,580 | 62,500 | 61,520 | 62,440 | +1.38% | 688,500 | 15兆1858億 | +5.96% |
| 04/09 | 60,650 | 61,960 | 60,340 | 61,590 | +1.77% | 813,800 | 14兆9791億 | +4.6% |
| 04/08 | 60,020 | 60,960 | 59,700 | 60,520 | +3.83% | 861,500 | 14兆7189億 | +2.82% |
| 04/07 | 58,400 | 58,550 | 57,670 | 58,290 | -0.07% | 349,700 | 14兆1765億 | -1.13% |
| 04/06 | 58,100 | 59,080 | 57,850 | 58,330 | +1.04% | 454,500 | 14兆1863億 | -1.45% |
| 04/03 | 57,730 | 58,270 | 57,360 | 57,730 | +1.49% | 314,800 | 14兆403億 | -2.97% |
| 04/02 | 58,500 | 59,100 | 56,680 | 56,880 | -1.91% | 504,900 | 13兆8336億 | -4.9% |
| 04/01 | 56,900 | 57,990 | 55,930 | 57,990 | +5.71% | 712,800 | 14兆1036億 | -3.7% |
| 03/31 | 54,720 | 55,980 | 54,340 | 54,860 | -0.92% | 624,300 | 13兆3423億 | -9.25% |
| 03/30 | 55,690 | 55,800 | 54,680 | 55,370 | -3.42% | 936,100 | 13兆4664億 | -8.8% |
| 03/27 | 56,540 | 57,700 | 56,410 | 57,330 | -0.69% | 796,500 | 13兆9430億 | -5.87% |
| 03/26 | 58,600 | 58,660 | 57,350 | 57,730 | -0.48% | 489,800 | 14兆403億 | -5.28% |
| 03/25 | 58,150 | 58,650 | 57,900 | 58,010 | +2.6% | 520,900 | 14兆1084億 | -4.85% |
| 03/24 | 57,550 | 57,850 | 56,290 | 56,540 | +0.46% | 510,100 | 13兆7509億 | -7.27% |
| 03/23 | 58,080 | 58,860 | 55,870 | 56,280 | -4.74% | 826,900 | 13兆6877億 | -7.64% |
| 03/19 | 59,270 | 60,170 | 59,080 | 59,080 | -2.59% | 698,200 | 14兆3687億 | -3.09% |
| 03/18 | 59,600 | 60,880 | 59,550 | 60,650 | +1.92% | 442,800 | 14兆7505億 | -0.35% |
| 03/17 | 60,400 | 60,470 | 59,510 | 59,510 | -0.17% | 496,700 | 14兆4732億 | -1.88% |
| 03/16 | 59,880 | 60,230 | 59,200 | 59,610 | -2.09% | 665,200 | 14兆4976億 | -1.31% |
| 03/13 | 60,050 | 60,980 | 59,800 | 60,880 | -1.28% | 937,100 | 14兆8064億 | +1.21% |
| 03/12 | 61,020 | 62,060 | 60,740 | 61,670 | +0.02% | 708,700 | 14兆9986億 | +2.96% |
| 03/11 | 61,350 | 62,570 | 61,270 | 61,660 | +1.67% | 616,700 | 14兆9961億 | +3.27% |
| 03/10 | 59,100 | 60,650 | 59,050 | 60,650 | +4.8% | 820,100 | 14兆7505億 | +1.98% |
| 03/09 | 58,970 | 59,600 | 57,070 | 57,870 | -6.28% | 1,073,400 | 14兆744億 | -2.42% |
| 03/06 | 61,190 | 62,110 | 61,040 | 61,750 | +0.72% | 1,050,000 | 15兆180億 | +4.06% |
| 03/05 | 62,260 | 62,720 | 60,720 | 61,310 | +0.57% | 1,009,300 | 14兆9110億 | +3.56% |
| 03/04 | 60,930 | 62,610 | 60,770 | 60,960 | -3.12% | 843,000 | 14兆8259億 | +3.13% |
| 03/03 | 63,140 | 63,980 | 62,460 | 62,920 | -1.81% | 852,200 | 15兆3026億 | +6.64% |
| 03/02 | 64,060 | 64,560 | 63,550 | 64,080 | -3% | 737,900 | 15兆5847億 | +8.86% |
| 02/27 | 65,160 | 66,250 | 65,060 | 66,060 | +0.72% | 1,047,800 | 16兆662億 | +12.58% |
| 02/26 | 67,020 | 67,100 | 64,860 | 65,590 | -2.32% | 1,108,000 | 15兆9519億 | +12.28% |
| 02/25 | 64,800 | 68,610 | 64,620 | 67,150 | +5.35% | 1,933,200 | 16兆3313億 | +15.34% |
| 02/24 | 64,430 | 64,690 | 62,220 | 63,740 | +3.76% | 1,569,600 | 15兆5020億 | +9.92% |
| 02/20 | 60,690 | 62,380 | 60,410 | 61,430 | +2.01% | 1,410,600 | 14兆9402億 | +6.07% |
| 02/19 | 58,270 | 60,420 | 58,190 | 60,220 | +3.12% | 814,300 | 14兆6459億 | +4.02% |
| 02/18 | 58,160 | 58,730 | 58,000 | 58,400 | +0.36% | 575,400 | 14兆2033億 | +0.98% |
| 02/17 | 57,680 | 58,450 | 57,310 | 58,190 | +0.05% | 532,500 | 14兆1522億 | +0.61% |
| 02/16 | 56,150 | 58,410 | 56,050 | 58,160 | +4.62% | 902,800 | 14兆1449億 | +0.6% |
| 02/13 | 56,390 | 57,360 | 55,580 | 55,590 | -2.41% | 787,400 | 13兆5199億 | -3.7% |
| 02/12 | 57,630 | 58,340 | 56,760 | 56,960 | +0.58% | 1,048,300 | 13兆8531億 | -1.36% |
| 02/10 | 55,860 | 56,630 | 55,590 | 56,630 | +2.37% | 720,200 | 13兆7728億 | -1.95% |
| 02/09 | 54,580 | 55,860 | 54,110 | 55,320 | +3.87% | 1,065,200 | 13兆4542億 | -4.25% |
| 02/06 | 53,500 | 54,020 | 52,610 | 53,260 | -0.17% | 1,048,600 | 12兆9532億 | -7.91% |
| 02/05 | 51,550 | 53,800 | 51,550 | 53,350 | -2.2% | 1,409,900 | 12兆9751億 | -8% |
| 02/04 | 56,680 | 56,680 | 54,550 | 54,550 | -4.15% | 1,166,900 | 13兆2669億 | -6.16% |
| 02/03 | 55,800 | 57,150 | 55,710 | 56,910 | +2.01% | 850,000 | 13兆8409億 | -2.29% |
| 02/02 | 56,940 | 57,000 | 55,680 | 55,790 | -1.15% | 1,028,500 | 13兆5685億 | -4.25% |
| 01/30 | 56,780 | 57,660 | 56,250 | 56,440 | -3.98% | 1,444,300 | 13兆7266億 | -3.28% |
| 01/29 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 58,800 | 58,970 | 58,040 | 58,780 | +0.82% | 745,300 | 14兆2957億 | +0.7% |
| 01/28 | 58,270 | 58,940 | 58,090 | 58,300 | -1% | 707,300 | 14兆1790億 | +0.11% |
| 01/27 | 58,350 | 58,980 | 58,020 | 58,890 | +0.86% | 749,000 | 14兆3225億 | +1.28% |
| 01/26 | 58,000 | 58,690 | 58,000 | 58,390 | -1.85% | 749,300 | 14兆2008億 | +0.64% |
| 01/23 | 60,310 | 60,730 | 59,490 | 59,490 | +0.3% | 785,400 | 14兆4684億 | +2.73% |
| 01/22 | 60,000 | 60,050 | 59,280 | 59,310 | -0.35% | 631,100 | 14兆4246億 | +2.63% |
| 01/21 | 59,220 | 59,630 | 58,700 | 59,520 | -1.94% | 709,300 | 14兆4757億 | +3.21% |
| 01/20 | 60,550 | 61,360 | 59,790 | 60,700 | -1.11% | 642,500 | 14兆7627億 | +5.61% |
| 01/19 | 60,870 | 61,380 | 60,410 | 61,380 | -0.78% | 610,000 | 14兆9280億 | +7.18% |
| 01/16 | 60,750 | 61,860 | 60,430 | 61,860 | +1.56% | 1,133,900 | 15兆448億 | +8.56% |
| 01/15 | 58,770 | 60,910 | 58,640 | 60,910 | +3.54% | 1,178,100 | 14兆8137億 | +7.43% |
| 01/14 | 59,000 | 59,740 | 58,680 | 58,830 | +0.75% | 928,900 | 14兆3079億 | +4.25% |
| 01/13 | 59,400 | 59,400 | 58,170 | 58,390 | +1.25% | 1,009,700 | 14兆2008億 | +3.7% |
| 01/09 | 56,300 | 57,900 | 56,210 | 57,670 | +3.09% | 750,600 | 14兆257億 | +2.86% |
| 01/08 | 56,000 | 56,320 | 55,620 | 55,940 | -0.32% | 516,000 | 13兆6050億 | +0.16% |
| 01/07 | 56,250 | 56,950 | 56,120 | 56,120 | -1.8% | 678,500 | 13兆6488億 | +0.74% |
| 01/06 | 57,630 | 57,920 | 57,150 | 57,150 | -0.05% | 537,200 | 13兆8993億 | +2.8% |
| 01/05 | 57,700 | 58,170 | 57,180 | 57,180 | +0.88% | 619,300 | 13兆9066億 | +3.14% |
| 2025 |
| 12/30 | 56,680 | 56,990 | 56,620 | 56,680 | -0.84% | 394,200 | 13兆7850億 | +2.51% |
| 12/29 | 56,960 | 57,210 | 56,550 | 57,160 | +0.35% | 346,500 | 13兆9017億 | +3.57% |
| 12/26 | 57,360 | 57,570 | 56,960 | 56,960 | -0.66% | 219,200 | 13兆8531億 | +3.42% |
| 12/25 | 57,590 | 57,590 | 57,000 | 57,340 | -0.23% | 166,400 | 13兆9455億 | +4.35% |
| 12/24 | 57,280 | 58,190 | 57,250 | 57,470 | -0.88% | 449,400 | 13兆9771億 | +4.89% |
| 12/23 | 57,300 | 57,980 | 57,010 | 57,980 | +2.02% | 688,800 | 14兆1011億 | +6.16% |
| 12/22 | 56,440 | 56,900 | 56,070 | 56,830 | +2.51% | 581,500 | 13兆8214億 | +4.29% |
| 12/19 | 56,920 | 56,920 | 55,440 | 55,440 | -1.05% | 895,000 | 13兆4834億 | +1.83% |
| 12/18 | 55,480 | 56,180 | 55,310 | 56,030 | +0.61% | 555,700 | 13兆6269億 | +2.88% |
| 12/17 | 55,300 | 55,690 | 54,650 | 55,690 | -0.02% | 599,500 | 13兆5442億 | +2.27% |
| 12/16 | 56,200 | 56,290 | 55,680 | 55,700 | -1.43% | 652,200 | 13兆5466億 | +2.33% |
| 12/15 | 56,000 | 56,700 | 55,920 | 56,510 | +0.3% | 653,200 | 13兆7436億 | +3.84% |
| 12/12 | 55,680 | 56,370 | 55,170 | 56,340 | +3.05% | 802,100 | 13兆7023億 | +3.64% |
| 12/11 | 56,000 | 56,130 | 54,590 | 54,670 | -1.39% | 783,100 | 13兆2961億 | +0.62% |
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。
