| 2026 |
| 04/21 | 4,740 | 4,852 | 4,736 | 4,810 | +1.52% | 7,758,000 | 9兆4420億 | +21.28% |
| 04/20 | 4,662 | 4,813 | 4,658 | 4,738 | +3% | 10,084,000 | 9兆3007億 | +20.93% |
| 04/17 | 4,722 | 4,796 | 4,600 | 4,600 | -4.01% | 13,592,000 | 9兆298億 | +18.74% |
| 04/16 | 4,570 | 4,878 | 4,537 | 4,792 | +6.02% | 15,342,100 | 9兆4067億 | +24.82% |
| 04/15 | 4,485 | 4,525 | 4,431 | 4,520 | +4.41% | 13,431,600 | 8兆8727億 | +19.04% |
| 04/14 | 4,208 | 4,353 | 4,205 | 4,329 | +3.81% | 9,262,400 | 8兆4978億 | +15.01% |
| 04/13 | 4,077 | 4,196 | 4,042 | 4,170 | +0.58% | 7,510,600 | 8兆1857億 | +11.83% |
| 04/10 | 3,988 | 4,165 | 3,975 | 4,146 | +3.91% | 10,407,400 | 8兆1386億 | +11.63% |
| 04/09 | 3,930 | 3,990 | 3,913 | 3,990 | -0.25% | 8,314,100 | 7兆8323億 | +7.84% |
| 04/08 | 3,996 | 4,037 | 3,927 | 4,000 | +5.65% | 9,611,500 | 7兆8520億 | +8.49% |
| 04/07 | 3,822 | 3,869 | 3,761 | 3,786 | -0.55% | 5,421,900 | 7兆4319億 | +2.99% |
| 04/06 | 3,780 | 3,913 | 3,777 | 3,807 | +0.48% | 6,097,300 | 7兆4731億 | +3.25% |
| 04/03 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.29%）ブラックロック(ルクセンブルグ)エス・エー(Black…（0.18%）ブラックロック・アセット・マネジメント・アイルラ…（0.82%）ブラックロック・アセット・マネジメント・カナダ・…（0.18%）ブラックロック・アドバイザーズ・エルエルシー(B…（0.24%）ブラックロック・インスティテューショナル・トラス…（1.41%）ブラックロック・インベストメント・マネジメント(…（0.17%）ブラックロック・インベストメント・マネジメント(…（0.47%）ブラックロック・ジャパン（1.87%）ブラックロック・ファンド・アドバイザーズ(Black…（2.01%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.21%）ブラックロック・フィナンシャル・マネジメント・イ…（0.34%） |
| 04/03 | 3,707 | 3,789 | 3,706 | 3,789 | +8.94% | 9,021,300 | 7兆4378億 | +2.43% |
| 04/02 | 3,704 | 3,714 | 3,461 | 3,478 | -5.26% | 7,093,500 | 6兆8273億 | -6.28% |
| 04/01 | 3,619 | 3,674 | 3,571 | 3,671 | +7.69% | 6,385,000 | 7兆2061億 | -1.87% |
| 03/31 | 3,451 | 3,505 | 3,381 | 3,409 | -3.54% | 8,338,300 | 6兆6918億 | -9.24% |
| 03/30 | 3,486 | 3,534 | 3,457 | 3,534 | -5.63% | 8,669,100 | 6兆9372億 | -6.19% |
| 03/27 | 3,672 | 3,754 | 3,638 | 3,745 | +0.59% | 8,163,200 | 7兆3514億 | -0.72% |
| 03/26 | 3,673 | 3,782 | 3,672 | 3,723 | +1.72% | 6,618,400 | 7兆3082億 | -1.17% |
| 03/25 | 3,666 | 3,679 | 3,604 | 3,660 | +3.3% | 7,462,600 | 7兆1845億 | -2.61% |
| 03/24 | （IR情報）15:30 公認会計士等の異動に関するお知らせ |
| 03/24 | 3,637 | 3,639 | 3,498 | 3,543 | +1% | 6,076,700 | 6兆9549億 | -5.34% |
| 03/23 | 3,500 | 3,535 | 3,425 | 3,508 | -6.4% | 8,421,100 | 6兆8862億 | -6% |
| 03/19 | 3,710 | 3,782 | 3,702 | 3,748 | -2.5% | 8,104,300 | 7兆3573億 | +0.67% |
| 03/18 | 3,900 | 3,907 | 3,819 | 3,844 | +1.1% | 7,146,700 | 7兆5457億 | +3.72% |
| 03/17 | 3,715 | 3,853 | 3,667 | 3,802 | +5.41% | 11,897,000 | 7兆4633億 | +3.23% |
| 03/16 | 3,580 | 3,664 | 3,556 | 3,607 | -1.18% | 4,983,400 | 7兆805億 | -1.45% |
| 03/13 | 3,580 | 3,661 | 3,575 | 3,650 | -1.88% | 6,545,200 | 7兆1649億 | +0.08% |
| 03/12 | 3,715 | 3,734 | 3,661 | 3,720 | -1.01% | 5,766,600 | 7兆3023億 | +2.37% |
| 03/11 | 3,720 | 3,861 | 3,718 | 3,758 | +2.34% | 6,972,000 | 7兆3769億 | +3.9% |
| 03/10 | 3,588 | 3,672 | 3,574 | 3,672 | +5.73% | 8,965,500 | 7兆2081億 | +2.26% |
| 03/09 | 3,433 | 3,511 | 3,346 | 3,473 | -8.19% | 10,957,300 | 6兆8175億 | -2.69% |
| 03/06 | （IR情報）16:00 当社のIT環境への不正アクセスに関するお知らせ |
| 03/06 | 3,745 | 3,815 | 3,710 | 3,783 | -0.66% | 7,363,500 | 7兆4260億 | +6.38% |
| 03/05 | 3,810 | 3,889 | 3,716 | 3,808 | +4.13% | 12,783,400 | 7兆4751億 | +7.81% |
| 03/04 | 3,600 | 3,777 | 3,572 | 3,657 | -1.96% | 12,101,500 | 7兆1786億 | +4.22% |
| 03/03 | 3,995 | 4,005 | 3,707 | 3,730 | -8.24% | 15,460,500 | 7兆3219億 | +6.91% |
| 03/02 | （IR情報）15:30 マイクロ一次電池事業の譲渡完了に関するお知らせ |
| 03/02 | 3,918 | 4,068 | 3,906 | 4,065 | -1.05% | 9,616,800 | 7兆9796億 | +17.01% |
| 02/27 | 3,985 | 4,123 | 3,966 | 4,108 | +0.49% | 11,789,000 | 8兆640億 | +19.28% |
| 02/26 | 4,241 | 4,322 | 4,079 | 4,088 | -3.2% | 12,962,200 | 8兆247億 | +19.81% |
| 02/25 | 4,010 | 4,230 | 3,993 | 4,223 | +4.4% | 17,734,800 | 8兆2897億 | +24.9% |
| 02/24 | 3,800 | 4,056 | 3,751 | 4,045 | +10.07% | 20,183,100 | 7兆9403億 | +20.78% |
| 02/20 | 3,722 | 3,753 | 3,647 | 3,675 | +0.25% | 10,215,100 | 7兆2140億 | +10.56% |
| 02/19 | 3,650 | 3,725 | 3,588 | 3,666 | +1.55% | 10,535,700 | 7兆1963億 | +10.65% |
| 02/18 | 3,579 | 3,627 | 3,444 | 3,610 | +2.88% | 17,846,700 | 7兆864億 | +9.26% |
| 02/17 | 3,282 | 3,585 | 3,238 | 3,509 | +6.88% | 14,452,600 | 6兆8881億 | +6.59% |
| 02/16 | 3,315 | 3,328 | 3,246 | 3,283 | +0.74% | 6,229,200 | 6兆4445億 | +0.12% |
| 02/13 | 3,225 | 3,306 | 3,220 | 3,259 | -1.09% | 8,003,200 | 6兆3974億 | -0.49% |
| 02/12 | 3,307 | 3,334 | 3,269 | 3,295 | -0.72% | 6,355,200 | 6兆4680億 | +0.49% |
| 02/10 | 3,306 | 3,327 | 3,279 | 3,319 | +1.53% | 9,437,600 | 6兆5152億 | +1.19% |
| 02/09 | 3,392 | 3,412 | 3,263 | 3,269 | +1.62% | 9,466,800 | 6兆4170億 | -0.37% |
| 02/06 | 3,204 | 3,238 | 3,150 | 3,217 | -2.07% | 8,298,000 | 6兆3149億 | -1.92% |
| 02/05 | 3,300 | 3,311 | 3,227 | 3,285 | -1.11% | 6,914,900 | 6兆4484億 | +0.18% |
| 02/04 | 3,260 | 3,326 | 3,229 | 3,322 | +0.12% | 6,733,400 | 6兆5210億 | +1.4% |
| 02/03 | 3,179 | 3,347 | 3,158 | 3,318 | +7.55% | 15,892,100 | 6兆5132億 | +1.47% |
| 02/02 | （IR情報）14:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/02 | （IR情報）14:00 通期連結業績予想数値の修正に関するお知らせ |
| 02/02 | （IR情報）14:00 2026年3月期第3四半期決算説明会資料 |
| 02/02 | 3,242 | 3,256 | 2,822 | 3,085 | -1.63% | 22,724,900 | 6兆558億 | -5.48% |
| 01/30 | 3,086 | 3,153 | 3,085 | 3,136 | +0.03% | 8,112,400 | 6兆1559億 | -4.04% |
| 01/29 | 3,157 | 3,164 | 3,075 | 3,135 | -1.63% | 6,939,700 | 6兆1540億 | -4.16% |
| 01/28 | 3,180 | 3,200 | 3,152 | 3,187 | -1.27% | 5,550,300 | 6兆2560億 | -2.63% |
| 01/27 | 3,191 | 3,235 | 3,147 | 3,228 | +1.54% | 6,826,500 | 6兆3365億 | -1.34% |
| 01/26 | 3,212 | 3,230 | 3,171 | 3,179 | -4.59% | 9,111,100 | 6兆2403億 | -2.81% |
| 01/23 | 3,370 | 3,385 | 3,319 | 3,332 | -0.06% | 5,764,500 | 6兆5407億 | +1.86% |
| 01/22 | 3,370 | 3,373 | 3,312 | 3,334 | +1.03% | 7,140,600 | 6兆5446億 | +1.99% |
| 01/21 | 3,257 | 3,307 | 3,250 | 3,300 | -0.18% | 6,352,000 | 6兆4779億 | +0.89% |
| 01/20 | 3,388 | 3,407 | 3,299 | 3,306 | -3.7% | 6,454,100 | 6兆4896億 | +1.04% |
| 01/19 | 3,400 | 3,448 | 3,343 | 3,433 | +0.56% | 4,604,000 | 6兆7389億 | +4.79% |
| 01/16 | 3,363 | 3,432 | 3,357 | 3,414 | +0.41% | 5,507,200 | 6兆7016億 | +4.28% |
| 01/15 | 3,384 | 3,428 | 3,358 | 3,400 | -1.31% | 6,619,000 | 6兆6742億 | +3.85% |
| 01/14 | 3,307 | 3,485 | 3,300 | 3,445 | +4.14% | 8,989,600 | 6兆7625億 | +5.26% |
| 01/13 | 3,300 | 3,329 | 3,265 | 3,308 | +3.57% | 7,518,400 | 6兆4936億 | +1.07% |
| 01/09 | 3,184 | 3,211 | 3,158 | 3,194 | +0.22% | 6,262,400 | 6兆2698億 | -2.41% |
| 01/08 | 3,319 | 3,326 | 3,187 | 3,187 | -4.61% | 7,140,100 | 6兆2560億 | -2.72% |
| 01/07 | 3,303 | 3,370 | 3,286 | 3,341 | +0.27% | 5,680,100 | 6兆5583億 | +1.92% |
| 01/06 | 3,375 | 3,391 | 3,305 | 3,332 | +0.06% | 5,526,600 | 6兆5407億 | +1.8% |
| 01/05 | 3,343 | 3,356 | 3,301 | 3,330 | +2.59% | 7,888,100 | 6兆5367億 | +1.87% |
| 2025 |
| 12/30 | 3,209 | 3,252 | 3,201 | 3,246 | +1.53% | 4,581,000 | 6兆3719億 | -0.49% |
| 12/29 | 3,190 | 3,214 | 3,168 | 3,197 | -0.31% | 3,742,900 | 6兆2757億 | -1.78% |
| 12/26 | 3,189 | 3,207 | 3,175 | 3,207 | +1.23% | 3,224,600 | 6兆2953億 | -1.26% |
| 12/25 | 3,195 | 3,196 | 3,167 | 3,168 | +0.13% | 2,486,500 | 6兆2187億 | -2.31% |
| 12/24 | 3,200 | 3,201 | 3,146 | 3,164 | -1.09% | 4,354,400 | 6兆2109億 | -2.26% |
| 12/23 | 3,206 | 3,223 | 3,169 | 3,199 | -0.16% | 3,963,200 | 6兆2796億 | -0.96% |
| 12/22 | 3,265 | 3,266 | 3,196 | 3,204 | +0.09% | 5,472,600 | 6兆2894億 | -0.71% |
| 12/19 | 3,180 | 3,206 | 3,157 | 3,201 | +1.33% | 9,195,300 | 6兆2835億 | -0.68% |
| 12/18 | 3,120 | 3,194 | 3,119 | 3,159 | -0.97% | 4,756,900 | 6兆2011億 | -1.96% |
| 12/17 | 3,167 | 3,214 | 3,140 | 3,190 | +0.13% | 4,808,100 | 6兆2619億 | -0.99% |
| 12/16 | 3,269 | 3,270 | 3,186 | 3,186 | -2.6% | 6,981,300 | 6兆2541億 | -1.09% |
| 12/15 | 3,313 | 3,323 | 3,244 | 3,271 | -3.79% | 6,232,000 | 6兆4209億 | +1.49% |
| 12/12 | 3,357 | 3,415 | 3,340 | 3,400 | +2.81% | 7,472,600 | 6兆6742億 | +5.52% |
| 12/11 | 3,400 | 3,401 | 3,306 | 3,307 | -2.91% | 5,395,900 | 6兆4916億 | +2.7% |
| 12/10 | 3,450 | 3,503 | 3,376 | 3,406 | +0.15% | 8,188,000 | 6兆6859億 | +5.74% |
| 12/09 | 3,400 | 3,406 | 3,361 | 3,401 | +0.06% | 5,570,400 | 6兆6761億 | +5.52% |
| 12/08 | 3,383 | 3,407 | 3,369 | 3,399 | +0.59% | 5,119,300 | 6兆6722億 | +5.46% |
| 12/05 | 3,400 | 3,413 | 3,372 | 3,379 | -1.97% | 6,093,600 | 6兆6329億 | +5.33% |
| 12/04 | 3,316 | 3,448 | 3,315 | 3,447 | +3.98% | 8,958,300 | 6兆7664億 | +7.89% |
| 12/03 | 3,258 | 3,315 | 3,251 | 3,315 | +1.31% | 7,752,300 | 6兆5073億 | +4.31% |
| 12/02 | 3,214 | 3,277 | 3,192 | 3,272 | +1.49% | 8,000,300 | 6兆4229億 | +3.32% |
| 12/01 | （IR情報）14:00 シンガポール証券取引所における当社株式の上場廃止に関するお知らせ |
| 12/01 | （IR情報）12:00 IR Day 2025 |
| 12/01 | 3,280 | 3,295 | 3,215 | 3,224 | +0.34% | 7,035,000 | 6兆3287億 | +2.12% |
| 11/28 | 3,184 | 3,234 | 3,170 | 3,213 | -0.5% | 5,647,800 | 6兆3071億 | +2.19% |
| 11/27 | 3,160 | 3,235 | 3,157 | 3,229 | +1.89% | 3,482,500 | 6兆3385億 | +3.06% |
| 11/26 | 3,192 | 3,210 | 3,112 | 3,169 | +3.7% | 9,163,900 | 6兆2207億 | +1.54% |
| 11/25 | 3,103 | 3,108 | 3,050 | 3,056 | +0.76% | 4,097,000 | 5兆9989億 | -1.77% |
| 11/21 | 3,008 | 3,101 | 3,006 | 3,033 | -1.46% | 8,337,900 | 5兆9537億 | -2.22% |
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。
