| 2026 |
| 08/21 | 4,000 | 4,023 | 3,895 | 3,932 | -3.01% | 16,411,300 | 13兆2651億 | -1.11% |
| 08/20 | 4,139 | 4,151 | 4,043 | 4,054 | -1.05% | 11,781,300 | 13兆6767億 | +2.06% |
| 08/19 | 4,230 | 4,239 | 4,075 | 4,097 | -6.25% | 18,835,800 | 13兆8218億 | +3.46% |
| 08/18 | 4,340 | 4,439 | 4,294 | 4,370 | +0.46% | 20,536,800 | 14兆7428億 | +10.75% |
| 08/18 | （空売り報告）モルガン・スタンレーMUFG証券 21,688,550株（0.64%）-0.06% |
| 08/17 | 4,285 | 4,363 | 4,218 | 4,350 | +2.26% | 16,596,500 | 14兆6753億 | +10.86% |
| 08/17 | （空売り報告）モルガン・スタンレーMUFG証券 23,941,668株（0.7%）+0.06% |
| 08/14 | 4,202 | 4,311 | 4,180 | 4,254 | -0.05% | 17,312,800 | 14兆3514億 | +9.02% |
| 08/13 | 4,144 | 4,275 | 4,123 | 4,256 | +3.96% | 23,526,500 | 14兆3582億 | +9.55% |
| 08/12 | 4,020 | 4,094 | 4,006 | 4,094 | +2.25% | 15,370,900 | 13兆8117億 | +5.65% |
| 08/10 | 4,062 | 4,069 | 3,933 | 4,004 | -0.99% | 13,526,400 | 13兆5080億 | +3.3% |
| 08/07 | 3,996 | 4,044 | 3,925 | 4,044 | +1.15% | 14,395,100 | 13兆6430億 | +4.58% |
| 08/07 | （空売り報告）モルガン・スタンレーMUFG証券 21,591,903株（0.64%）+0.11% |
| 08/06 | 4,050 | 4,137 | 3,976 | 3,998 | -0.05% | 19,815,300 | 13兆4878億 | +3.66% |
| 08/05 | 4,040 | 4,072 | 3,887 | 4,000 | -2.22% | 29,142,000 | 13兆4945億 | +4% |
| 08/04 | （IR情報）13:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/04 | （IR情報）13:30 2026年度第1四半期決算説明資料 |
| 08/04 | 3,780 | 4,155 | 3,712 | 4,091 | +7.69% | 55,863,900 | 13兆8015億 | +6.73% |
| 08/03 | 3,747 | 3,805 | 3,621 | 3,799 | +0.93% | 21,809,900 | 12兆8164億 | -0.42% |
| 08/03 | （空売り報告）モルガン・スタンレーMUFG証券 18,037,156株（0.53%）再IN |
| 07/31 | 3,855 | 3,864 | 3,745 | 3,764 | +0.75% | 22,424,900 | 12兆6984億 | -1.1% |
| 07/30 | 3,710 | 3,801 | 3,702 | 3,736 | -0.11% | 15,217,200 | 12兆6039億 | -1.68% |
| 07/29 | 3,751 | 3,783 | 3,701 | 3,740 | -1.71% | 16,746,900 | 12兆6174億 | -1.6% |
| 07/28 | 3,811 | 3,817 | 3,736 | 3,805 | -2.21% | 14,730,900 | 12兆8367億 | +0.11% |
| 07/27 | 3,962 | 3,981 | 3,875 | 3,891 | -1.37% | 13,481,200 | 13兆1268億 | +2.26% |
| 07/24 | 3,976 | 4,007 | 3,898 | 3,945 | +0.38% | 14,576,400 | 13兆3090億 | +3.65% |
| 07/23 | 3,854 | 3,930 | 3,851 | 3,930 | +0.98% | 15,068,100 | 13兆2584億 | +3.23% |
| 07/22 | 3,809 | 3,916 | 3,804 | 3,892 | +1.04% | 13,718,100 | 13兆1302億 | +2.31% |
| 07/21 | 3,730 | 3,889 | 3,717 | 3,852 | +4.65% | 21,670,300 | 12兆9952億 | +1.34% |
| 07/17 | 3,750 | 3,754 | 3,626 | 3,681 | -3.71% | 21,441,300 | 12兆4183億 | -2.95% |
| 07/16 | 3,833 | 3,900 | 3,797 | 3,823 | -0.13% | 17,525,100 | 12兆8974億 | +0.95% |
| 07/15 | 3,855 | 3,855 | 3,716 | 3,828 | +2.19% | 19,491,400 | 12兆9143億 | +1.43% |
| 07/14 | 3,797 | 3,816 | 3,718 | 3,746 | -0.32% | 12,709,500 | 12兆6376億 | -0.48% |
| 07/13 | 3,810 | 3,818 | 3,693 | 3,758 | -1.57% | 13,530,900 | 12兆6781億 | -0.05% |
| 07/10 | 3,810 | 3,872 | 3,783 | 3,818 | +0.34% | 14,270,300 | 12兆8805億 | +1.62% |
| 07/09 | 3,807 | 3,867 | 3,785 | 3,805 | -0.42% | 16,150,000 | 12兆8367億 | +1.3% |
| 07/08 | 3,939 | 3,994 | 3,821 | 3,821 | -4.69% | 25,815,800 | 12兆8907億 | +1.84% |
| 07/07 | 4,051 | 4,146 | 3,986 | 4,009 | -2.46% | 24,665,400 | 13兆5249億 | +7.14% |
| 07/06 | 3,848 | 4,110 | 3,839 | 4,110 | +8.39% | 35,898,600 | 13兆8656億 | +10.42% |
| 07/03 | 3,858 | 3,899 | 3,766 | 3,792 | +0.11% | 15,350,400 | 12兆7928億 | +2.4% |
| 07/02 | 3,783 | 3,867 | 3,752 | 3,788 | +1.39% | 17,061,600 | 12兆7793億 | +2.27% |
| 07/01 | 3,760 | 3,825 | 3,711 | 3,736 | +1.91% | 19,764,700 | 12兆6039億 | +0.86% |
| 06/30 | 3,716 | 3,717 | 3,606 | 3,666 | +0.41% | 19,004,300 | 12兆3677億 | -1.21% |
| 06/29 | 3,679 | 3,774 | 3,621 | 3,651 | +2.35% | 23,060,300 | 12兆3171億 | -1.91% |
| 06/26 | 3,629 | 3,639 | 3,536 | 3,567 | -1.41% | 16,993,000 | 12兆338億 | -4.42% |
| 06/25 | 3,755 | 3,784 | 3,611 | 3,618 | -3.34% | 19,664,300 | 12兆2058億 | -3.47% |
| 06/24 | 3,725 | 3,809 | 3,716 | 3,743 | +0.03% | 14,242,700 | 12兆6275億 | -0.51% |
| 06/23 | 3,909 | 3,913 | 3,715 | 3,742 | -4.27% | 20,051,900 | 12兆6241億 | -0.82% |
| 06/22 | 3,867 | 3,914 | 3,825 | 3,909 | -0.2% | 13,192,000 | 13兆1875億 | +3.17% |
| 06/19 | 4,029 | 4,030 | 3,830 | 3,917 | -1.29% | 23,852,400 | 13兆2145億 | +3.19% |
| 06/18 | 4,053 | 4,095 | 3,943 | 3,968 | +2.8% | 31,233,200 | 13兆3866億 | +4.34% |
| 06/17 | 3,810 | 3,905 | 3,796 | 3,860 | +1.31% | 23,776,900 | 13兆222億 | +1.29% |
| 06/16 | 3,700 | 3,838 | 3,670 | 3,810 | +4.13% | 27,316,000 | 12兆8535億 | -0.57% |
| 06/15 | 3,647 | 3,720 | 3,591 | 3,659 | +3.36% | 21,245,700 | 12兆3441億 | -5.01% |
| 06/12 | 3,545 | 3,594 | 3,486 | 3,540 | +1.32% | 19,580,500 | 11兆9427億 | -8.79% |
| 06/11 | 3,450 | 3,502 | 3,404 | 3,494 | -2.35% | 18,083,000 | 11兆7875億 | -10.87% |
| 06/10 | 3,669 | 3,686 | 3,548 | 3,578 | -1.41% | 17,683,400 | 12兆709億 | -9.67% |
| 06/09 | 3,668 | 3,688 | 3,591 | 3,629 | -1.89% | 20,777,900 | 12兆2429億 | -9.32% |
| 06/08 | 3,713 | 3,783 | 3,644 | 3,699 | -2.4% | 23,310,400 | 12兆4791億 | -8.46% |
| 06/05 | 3,713 | 3,828 | 3,688 | 3,790 | +2.4% | 23,427,800 | 12兆7861億 | -7.22% |
| 06/04 | 3,560 | 3,772 | 3,551 | 3,701 | +3.58% | 28,144,900 | 12兆4858億 | -10.19% |
| 06/03 | 3,556 | 3,640 | 3,481 | 3,573 | +1.62% | 30,658,500 | 12兆540億 | -14.15% |
| 06/02 | 3,496 | 3,516 | 3,415 | 3,516 | -3.3% | 35,355,900 | 11兆8617億 | -16.48% |
| 06/01 | 3,820 | 3,859 | 3,612 | 3,636 | -4.47% | 29,085,300 | 12兆2665億 | -14.43% |
| 05/29 | 3,768 | 3,836 | 3,744 | 3,806 | +0.05% | 34,158,900 | 12兆8401億 | -11.18% |
| 05/28 | 3,950 | 3,999 | 3,766 | 3,804 | -2.41% | 25,450,500 | 12兆8333億 | -11.8% |
| 05/27 | 4,025 | 4,050 | 3,863 | 3,898 | -1.17% | 19,574,600 | 13兆1504億 | -10.08% |
| 05/26 | 3,900 | 4,039 | 3,856 | 3,944 | +0.92% | 25,836,500 | 13兆3056億 | -9.58% |
| 05/25 | 3,931 | 3,944 | 3,860 | 3,908 | -1.54% | 25,805,000 | 13兆1842億 | -10.92% |
| 05/22 | 3,998 | 4,023 | 3,905 | 3,969 | +0.28% | 22,773,500 | 13兆3900億 | -10.22% |
| 05/21 | 3,985 | 4,032 | 3,885 | 3,958 | -1.64% | 28,538,600 | 13兆3528億 | -11.1% |
| 05/20 | 4,083 | 4,100 | 3,940 | 4,024 | -2.47% | 20,144,300 | 13兆5755億 | -10.26% |
| 05/19 | 4,205 | 4,255 | 4,080 | 4,126 | +0.59% | 20,535,500 | 13兆9196億 | -8.6% |
| 05/18 | 4,084 | 4,140 | 4,060 | 4,102 | +0.54% | 21,740,700 | 13兆8387億 | -9.71% |
| 05/15 | 4,120 | 4,148 | 4,027 | 4,080 | -1.97% | 26,236,100 | 13兆7644億 | -10.72% |
| 05/14 | 4,405 | 4,405 | 4,096 | 4,162 | -5.54% | 38,699,900 | 14兆411億 | -9.44% |
| 05/13 | 4,370 | 4,456 | 4,271 | 4,406 | +2.47% | 33,182,600 | 14兆8642億 | -4.67% |
| 05/12 | （IR情報）13:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/12 | （IR情報）13:30 2025年度決算説明資料 |
| 05/12 | （IR情報）13:30 剰余金の配当に関するお知らせ |
| 05/12 | 4,350 | 4,363 | 4,084 | 4,300 | -1.92% | 57,855,600 | 14兆5066億 | -7.21% |
| 05/11 | 4,500 | 4,543 | 4,326 | 4,384 | -2.79% | 23,392,400 | 14兆7900億 | -5.64% |
| 05/08 | 4,488 | 4,571 | 4,451 | 4,510 | -0.38% | 25,209,200 | 15兆2151億 | -2.78% |
| 05/07 | 4,552 | 4,620 | 4,483 | 4,527 | -1.29% | 32,023,200 | 15兆2725億 | -2.35% |
| 05/01 | 4,562 | 4,638 | 4,543 | 4,586 | -0.63% | 13,366,800 | 15兆4715億 | -1.12% |
| 04/30 | 4,600 | 4,640 | 4,519 | 4,615 | -3.79% | 26,836,400 | 15兆5693億 | -0.43% |
| 04/28 | 4,680 | 4,823 | 4,676 | 4,797 | +2.3% | 19,210,500 | 16兆1833億 | +3.56% |
| 04/27 | 4,724 | 4,733 | 4,590 | 4,689 | -1.03% | 18,063,900 | 15兆8190億 | +1.56% |
| 04/24 | 4,749 | 4,810 | 4,704 | 4,738 | -0.34% | 18,264,500 | 15兆9843億 | +2.75% |
| 04/23 | 4,589 | 4,770 | 4,571 | 4,754 | +5.46% | 32,997,300 | 16兆383億 | +3.01% |
| 04/22 | 4,400 | 4,532 | 4,362 | 4,508 | -0.31% | 20,727,400 | 15兆2084億 | -2.53% |
| 04/21 | 4,499 | 4,570 | 4,381 | 4,522 | +0.36% | 21,954,100 | 15兆2556億 | -2.54% |
| 04/20 | 4,511 | 4,593 | 4,504 | 4,506 | +3.09% | 22,506,500 | 15兆2016億 | -3.1% |
| 04/17 | 4,509 | 4,511 | 4,371 | 4,371 | -4.38% | 24,317,700 | 14兆7462億 | -6.2% |
| 04/16 | 4,558 | 4,607 | 4,496 | 4,571 | +0.22% | 23,321,000 | 15兆4209億 | -2.25% |
| 04/15 | 4,723 | 4,735 | 4,541 | 4,561 | -3.96% | 27,484,500 | 15兆3872億 | -2.5% |
| 04/14 | 4,815 | 4,815 | 4,715 | 4,749 | -0.25% | 16,995,600 | 16兆214億 | +1.43% |
| 04/13 | 4,725 | 4,834 | 4,675 | 4,761 | +0.34% | 16,322,800 | 16兆619億 | +1.84% |
| 04/10 | 4,782 | 4,819 | 4,704 | 4,745 | -0.75% | 17,911,100 | 16兆79億 | +1.5% |
| 04/09 | 4,832 | 4,854 | 4,742 | 4,781 | -1.42% | 20,132,600 | 16兆1294億 | +2.25% |
| 04/08 | 4,924 | 4,924 | 4,758 | 4,850 | +1.38% | 33,031,900 | 16兆3621億 | +3.85% |
| 04/07 | 4,765 | 4,875 | 4,746 | 4,784 | +1.03% | 18,352,100 | 16兆1395億 | +2.38% |
| 04/06 | 4,827 | 4,847 | 4,712 | 4,735 | -1.42% | 17,781,700 | 15兆9742億 | +0.98% |
| 04/03 | 4,848 | 4,862 | 4,762 | 4,803 | +1.95% | 17,897,500 | 16兆2036億 | +2.19% |
| 04/02 | 4,799 | 4,876 | 4,671 | 4,711 | +2.64% | 34,583,700 | 15兆8932億 | +0.15% |
| 04/01 | 4,433 | 4,594 | 4,393 | 4,590 | +8.69% | 22,456,000 | 15兆4850億 | -2.46% |
| 03/31 | 4,268 | 4,331 | 4,204 | 4,223 | -4.41% | 26,364,000 | 14兆2469億 | -10.43% |
| 03/30 | 4,400 | 4,444 | 4,299 | 4,418 | -3.47% | 27,883,300 | 14兆9047億 | -6.87% |
| 03/27 | 4,461 | 4,593 | 4,452 | 4,577 | +1.46% | 22,423,400 | 15兆4411億 | -3.97% |
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。
