| 2026 |
| 03/06 | 16,180 | 16,520 | 15,810 | 16,340 | -1.86% | 3,907,000 | 2兆7438億 | +0.25% |
| 03/05 | 16,630 | 17,150 | 16,255 | 16,650 | +3.97% | 4,472,900 | 2兆7958億 | +3.07% |
| 03/04 | 16,700 | 16,920 | 15,385 | 16,015 | -7.35% | 6,828,800 | 2兆6892億 | +0.04% |
| 03/03 | 18,775 | 18,830 | 17,275 | 17,285 | -5.93% | 4,288,300 | 2兆9025億 | +8.78% |
| 03/02 | 18,500 | 18,765 | 18,025 | 18,375 | +0.66% | 4,992,100 | 3兆855億 | +16.82% |
| 02/27 | 17,640 | 18,340 | 17,555 | 18,255 | +3.84% | 4,852,800 | 3兆654億 | +17.47% |
| 02/26 | 17,595 | 17,800 | 17,415 | 17,580 | +1.03% | 3,088,900 | 2兆9520億 | +14.27% |
| 02/25 | 17,050 | 17,475 | 16,740 | 17,400 | +1.19% | 3,454,200 | 2兆9218億 | +14.11% |
| 02/24 | 18,005 | 18,100 | 16,875 | 17,195 | -4.02% | 5,295,200 | 2兆8874億 | +13.6% |
| 02/20 | 17,120 | 17,995 | 17,115 | 17,915 | +3.73% | 4,915,100 | 3兆83億 | +19.38% |
| 02/19 | 17,110 | 17,335 | 16,770 | 17,270 | +1.92% | 2,367,400 | 2兆9000億 | +16.33% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 678,338株（0.4%）-0.14%義務消失 |
| 02/18 | 17,100 | 17,440 | 16,890 | 16,945 | +0.03% | 3,175,100 | 2兆8454億 | +15.2% |
| 02/17 | 17,605 | 17,655 | 16,650 | 16,940 | -4.43% | 3,687,500 | 2兆8445億 | +16.28% |
| 02/16 | 18,000 | 18,135 | 17,490 | 17,725 | +0.08% | 2,854,400 | 2兆9764億 | +23.22% |
| 02/13 | 17,810 | 17,950 | 17,260 | 17,710 | -0.56% | 4,915,200 | 2兆9738億 | +25.11% |
| 02/12 | 18,650 | 18,670 | 17,505 | 17,810 | -2.41% | 7,506,400 | 2兆9906億 | +28.02% |
| 02/10 | 17,500 | 18,250 | 16,960 | 18,250 | +7.64% | 10,719,500 | 3兆645億 | +33.46% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 922,317株（0.54%）再IN |
| 02/09 | （IR情報）15:30 株式会社アーステクニカ株式譲渡契約締結に関するお知らせ |
| 02/09 | （IR情報）11:30 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 02/09 | （IR情報）11:30 2025年度第3四半期決算説明資料 |
| 02/09 | （IR情報）11:30 株主還元方針の変更および期末配当予想の修正(増配)に関するお知らせ |
| 02/09 | （IR情報）11:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/09 | 15,500 | 17,280 | 14,905 | 16,955 | +15.73% | 19,427,800 | 2兆8471億 | +26.61% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 642,751株（0.38%）-0.26%義務消失 |
| 02/06 | 13,630 | 14,650 | 13,575 | 14,650 | +7.09% | 7,079,300 | 2兆4600億 | +11.59% |
| 02/06 | （IR情報）9:00 (開示事項の経過)ワシントン地下鉄7000系車両におけるWMATAとの合意について |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 1,077,451株（0.64%）再IN |
| 02/05 | 14,075 | 14,345 | 13,420 | 13,680 | -1.65% | 4,644,500 | 2兆2971億 | +5.56% |
| 02/04 | 13,900 | 13,995 | 13,555 | 13,910 | +1.38% | 4,341,400 | 2兆3357億 | +8.36% |
| 02/03 | 13,370 | 13,720 | 13,090 | 13,720 | +4.97% | 3,809,600 | 2兆3038億 | +7.95% |
| 02/02 | 13,145 | 13,650 | 12,950 | 13,070 | +1.51% | 4,769,600 | 2兆1947億 | +3.73% |
| 01/30 | 13,075 | 13,085 | 12,715 | 12,875 | -0.85% | 2,252,400 | 2兆1619億 | +2.82% |
| 01/29 | 12,860 | 13,170 | 12,725 | 12,985 | +2.45% | 3,516,000 | 2兆1804億 | +4.23% |
| 01/28 | 12,865 | 12,880 | 12,540 | 12,675 | -2.76% | 2,756,400 | 2兆1284億 | +2.43% |
| 01/27 | 12,985 | 13,100 | 12,705 | 13,035 | -0.11% | 2,619,300 | 2兆1888億 | +5.91% |
| 01/26 | 13,200 | 13,390 | 12,855 | 13,050 | -1.62% | 3,410,300 | 2兆1913億 | +6.55% |
| 01/23 | 13,605 | 13,800 | 13,205 | 13,265 | -2.64% | 4,178,100 | 2兆2274億 | +8.78% |
| 01/22 | 14,475 | 14,540 | 13,575 | 13,625 | -5.38% | 5,353,900 | 2兆2879億 | +12.24% |
| 01/21 | 13,875 | 14,625 | 13,840 | 14,400 | +1.59% | 4,238,600 | 2兆4180億 | +19.38% |
| 01/20 | 14,620 | 14,940 | 14,115 | 14,175 | -2.71% | 5,388,000 | 2兆3802億 | +18.76% |
| 01/19 | 13,915 | 14,600 | 13,625 | 14,570 | +4.33% | 6,071,000 | 2兆4466億 | +23.08% |
| 01/16 | 14,000 | 14,200 | 13,720 | 13,965 | +0.43% | 4,739,700 | 2兆3450億 | +19.24% |
| 01/15 | 13,670 | 13,975 | 13,590 | 13,905 | +0.58% | 3,614,600 | 2兆3349億 | +19.95% |
| 01/14 | 13,400 | 13,900 | 13,340 | 13,825 | +3.02% | 5,549,600 | 2兆3215億 | +20.59% |
| 01/13 | 13,190 | 13,615 | 13,005 | 13,420 | +8.49% | 6,789,500 | 2兆2535億 | +18.36% |
| 01/09 | 12,150 | 12,395 | 12,000 | 12,370 | +3.17% | 4,892,900 | 2兆771億 | +10.39% |
| 01/08 | 11,560 | 12,035 | 11,555 | 11,990 | +3.18% | 5,085,700 | 2兆133億 | +7.97% |
| 01/07 | 11,575 | 11,830 | 11,415 | 11,620 | -2.11% | 4,238,600 | 1兆9512億 | +5.44% |
| 01/06 | 11,460 | 11,930 | 11,445 | 11,870 | +5.98% | 5,689,200 | 1兆9932億 | +8.4% |
| 01/05 | 10,730 | 11,200 | 10,645 | 11,200 | +7.9% | 4,299,700 | 1兆8807億 | +3.01% |
| 2025 |
| 12/30 | 10,315 | 10,460 | 10,220 | 10,380 | -0.34% | 1,931,400 | 1兆7430億 | -4.11% |
| 12/29 | 10,495 | 10,685 | 10,345 | 10,415 | -1.79% | 3,079,500 | 1兆7489億 | -3.58% |
| 12/26 | （IR情報）17:30 (開示事項の経過)潜水艦修繕事案および舶用エンジン事案の追加調査結果ならびに再発防止策について |
| 12/26 | 10,735 | 10,790 | 10,550 | 10,605 | -1.21% | 1,731,700 | 1兆7808億 | -1.67% |
| 12/25 | 10,940 | 10,975 | 10,670 | 10,735 | -2.28% | 1,728,200 | 1兆8026億 | -0.32% |
| 12/24 | 11,070 | 11,115 | 10,920 | 10,985 | -1.13% | 1,516,300 | 1兆8446億 | +2.2% |
| 12/23 | 11,265 | 11,280 | 11,110 | 11,110 | -1.38% | 1,689,200 | 1兆8656億 | +3.69% |
| 12/22 | 11,170 | 11,410 | 11,070 | 11,265 | +3.49% | 3,201,900 | 1兆8916億 | +5.28% |
| 12/19 | 10,975 | 11,305 | 10,850 | 10,885 | -1.31% | 3,805,100 | 1兆8278億 | +2.01% |
| 12/18 | 11,090 | 11,300 | 10,895 | 11,030 | -4.5% | 3,955,200 | 1兆8521億 | +3.44% |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 595,613株（0.35%）-0.25%義務消失 |
| 12/17 | 11,620 | 11,775 | 11,315 | 11,550 | -1.11% | 3,719,000 | 1兆9394億 | +8.52% |
| 12/17 | （空売り報告）Barclays Capital Securities Ltd 1,011,559株（0.6%）再IN |
| 12/16 | 11,845 | 11,970 | 11,575 | 11,680 | -1.89% | 3,431,900 | 1兆9613億 | +10.1% |
| 12/15 | 11,525 | 11,910 | 11,475 | 11,905 | +1.71% | 4,215,100 | 1兆9991億 | +12.34% |
| 12/12 | 11,400 | 11,760 | 11,145 | 11,705 | +4.14% | 4,475,600 | 1兆9655億 | +10.66% |
| 12/11 | 11,790 | 11,800 | 11,100 | 11,240 | -4.1% | 4,187,300 | 1兆8874億 | +6.14% |
| 12/10 | 11,660 | 12,040 | 11,470 | 11,720 | +2.54% | 6,710,800 | 1兆9680億 | +10.37% |
| 12/09 | 11,080 | 11,655 | 11,065 | 11,430 | +4.29% | 5,598,700 | 1兆9193億 | +7.49% |
| 12/08 | 10,930 | 11,030 | 10,730 | 10,960 | +2.48% | 3,805,400 | 1兆8404億 | +2.69% |
| 12/05 | 10,700 | 10,835 | 10,565 | 10,695 | +0.14% | 3,137,500 | 1兆7959億 | -0.22% |
| 12/04 | 10,155 | 10,685 | 10,155 | 10,680 | +5.48% | 3,909,700 | 1兆7934億 | -0.77% |
| 12/03 | 10,000 | 10,285 | 9,916 | 10,125 | +2.73% | 3,764,400 | 1兆7002億 | -6.39% |
| 12/02 | 9,893 | 9,963 | 9,818 | 9,856 | +0.05% | 2,559,600 | 1兆6550億 | -9.71% |
| 12/01 | 9,915 | 9,932 | 9,764 | 9,851 | -0.31% | 2,581,400 | 1兆6541億 | -10.32% |
| 11/28 | 9,935 | 9,954 | 9,827 | 9,882 | -0.53% | 2,687,400 | 1兆6594億 | -10.55% |
| 11/27 | 10,020 | 10,025 | 9,853 | 9,935 | -0.56% | 3,109,200 | 1兆6683億 | -10.28% |
| 11/26 | 9,855 | 10,075 | 9,715 | 9,991 | +1.78% | 3,129,500 | 1兆6777億 | -9.74% |
| 11/25 | 10,080 | 10,105 | 9,687 | 9,816 | -1.8% | 3,687,300 | 1兆6483億 | -11.3% |
| 11/21 | 9,942 | 10,115 | 9,820 | 9,996 | -2.34% | 4,225,600 | 1兆6785億 | -9.64% |
| 11/20 | 10,465 | 10,465 | 10,100 | 10,235 | +0.39% | 4,234,700 | 1兆7186億 | -7.44% |
| 11/19 | 10,100 | 10,365 | 9,715 | 10,195 | +0.44% | 4,807,600 | 1兆7119億 | -7.69% |
| 11/18 | 10,520 | 10,575 | 10,130 | 10,150 | -5.36% | 3,040,200 | 1兆7044億 | -7.85% |
| 11/17 | 10,425 | 10,725 | 10,265 | 10,725 | +1.8% | 2,629,500 | 1兆8009億 | -2.47% |
| 11/14 | 10,455 | 10,635 | 10,405 | 10,535 | -1.36% | 2,900,500 | 1兆7690億 | -3.99% |
| 11/13 | 10,450 | 10,720 | 10,435 | 10,680 | +1.28% | 3,092,800 | 1兆7934億 | -2.58% |
| 11/12 | 10,400 | 10,690 | 10,380 | 10,545 | -1.31% | 4,150,900 | 1兆7707億 | -3.55% |
| 11/11 | （IR情報）11:30 2025年度第2四半期決算説明資料 |
| 11/11 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/11 | 11,260 | 11,285 | 10,580 | 10,685 | -6.11% | 7,902,100 | 1兆7942億 | -2.1% |
| 11/10 | 11,525 | 11,600 | 11,255 | 11,380 | -0.39% | 2,180,500 | 1兆9109億 | +4.85% |
| 11/07 | 11,750 | 11,810 | 11,325 | 11,425 | -4.91% | 3,507,800 | 1兆9185億 | +6.04% |
| 11/06 | 12,145 | 12,185 | 11,735 | 12,015 | +0.38% | 3,652,700 | 2兆175億 | +12.37% |
| 11/05 | 11,920 | 12,015 | 11,355 | 11,970 | -0.99% | 4,627,900 | 2兆100億 | +12.89% |
| 11/04 | 12,550 | 12,745 | 12,050 | 12,090 | -2.5% | 4,099,600 | 2兆301億 | +14.98% |
| 10/31 | 12,140 | 12,595 | 12,045 | 12,400 | +2.23% | 5,747,700 | 2兆822億 | +18.99% |
| 10/30 | 11,930 | 12,200 | 11,825 | 12,130 | +2.84% | 3,979,400 | 2兆368億 | +17.6% |
| 10/29 | 12,235 | 12,265 | 11,770 | 11,795 | -1.67% | 5,887,800 | 1兆9806億 | +15.39% |
| 10/28 | 12,500 | 12,725 | 11,940 | 11,995 | -5.03% | 9,026,200 | 2兆142億 | +18.4% |
| 10/27 | 12,055 | 12,775 | 11,995 | 12,630 | +9.02% | 12,324,800 | 2兆1208億 | +25.93% |
| 10/24 | 11,300 | 11,605 | 11,130 | 11,585 | +1.67% | 7,862,400 | 1兆9453億 | +17.2% |
| 10/23 | 10,450 | 11,395 | 10,380 | 11,395 | +8.32% | 11,808,300 | 1兆9134億 | +16.42% |
| 10/22 | 9,991 | 10,540 | 9,955 | 10,520 | +6.9% | 7,751,500 | 1兆7665億 | +8.36% |
| 10/21 | 10,085 | 10,150 | 9,821 | 9,841 | -0.95% | 4,325,700 | 1兆6525億 | +1.92% |
| 10/20 | 9,958 | 9,989 | 9,780 | 9,935 | +2.13% | 4,754,200 | 1兆6683億 | +3.17% |
| 10/17 | 9,787 | 9,918 | 9,691 | 9,728 | -1.43% | 4,785,200 | 1兆6335億 | +1.39% |
| 10/16 | 9,963 | 10,095 | 9,841 | 9,869 | -0.04% | 4,045,200 | 1兆6572億 | +3.12% |
| 10/15 | 9,592 | 9,910 | 9,552 | 9,873 | +4.29% | 4,666,100 | 1兆6578億 | +3.5% |
| 10/14 | 9,603 | 9,687 | 9,390 | 9,467 | -2.63% | 6,904,900 | 1兆5897億 | -0.35% |
| 10/10 | 10,005 | 10,055 | 9,683 | 9,723 | -3.83% | 5,367,800 | 1兆6327億 | +2.62% |
| 10/09 | 10,310 | 10,325 | 9,953 | 10,110 | -1.65% | 4,898,900 | 1兆6976億 | +7.15% |
| 10/08 | 9,942 | 10,325 | 9,911 | 10,280 | +3.45% | 5,788,900 | 1兆7262億 | +9.55% |
| 10/07 | 10,100 | 10,255 | 9,600 | 9,937 | -1.27% | 9,781,800 | 1兆6686億 | +6.53% |
| 10/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.12%）野村アセットマネジメント（5.03%）野村證券（0.13%） |
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。
