| 2026 |
| 06/05 | 1,872 | 1,893 | 1,859 | 1,866 | +0.54% | 4,192,600 | 3兆6659億 | +1.3% |
| 06/04 | 1,892 | 1,899 | 1,856 | 1,856 | -1.85% | 6,019,400 | 3兆6462億 | +0.98% |
| 06/03 | 1,913 | 1,945 | 1,889 | 1,891 | -1.46% | 6,803,900 | 3兆7150億 | +3.05% |
| 06/02 | 1,904 | 1,927 | 1,862 | 1,919 | -1.13% | 8,061,200 | 3兆7700億 | +4.75% |
| 06/01 | 1,976 | 1,990 | 1,913 | 1,941 | -1.67% | 6,000,200 | 3兆8132億 | +6.18% |
| 05/29 | 1,946 | 2,011 | 1,936 | 1,974 | +2.87% | 19,065,400 | 3兆8780億 | +8.16% |
| 05/28 | 1,926 | 1,948 | 1,902 | 1,919 | +0.21% | 6,440,100 | 3兆7700億 | +5.32% |
| 05/27 | 1,934 | 1,965 | 1,904 | 1,915 | -0.31% | 7,352,400 | 3兆7621億 | +5.16% |
| 05/26 | 1,907 | 1,929 | 1,891 | 1,921 | +0.52% | 7,300,600 | 3兆7739億 | +5.49% |
| 05/25 | 1,818 | 1,918 | 1,812 | 1,911 | +6.76% | 10,274,800 | 3兆7543億 | +5.06% |
| 05/22 | 1,803 | 1,809 | 1,778 | 1,790 | +0.56% | 6,054,700 | 3兆5166億 | -1.49% |
| 05/21 | 1,770 | 1,810 | 1,770 | 1,780 | +1.54% | 5,027,900 | 3兆4969億 | -2.09% |
| 05/20 | 1,827 | 1,830 | 1,752 | 1,753 | -3.15% | 5,666,100 | 3兆4439億 | -3.68% |
| 05/19 | 1,823 | 1,823 | 1,796 | 1,810 | +2.32% | 7,959,000 | 3兆5559億 | -0.71% |
| 05/18 | 1,833 | 1,837 | 1,764 | 1,769 | -4.07% | 8,552,700 | 3兆4753億 | -3.07% |
| 05/15 | 1,867 | 1,894 | 1,819 | 1,844 | -3.96% | 12,586,700 | 3兆6226億 | +1.1% |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔IFRS〕(連結) |
| 05/14 | 1,801 | 1,949 | 1,797 | 1,920 | +6.19% | 15,637,500 | 3兆7720億 | +5.32% |
| 05/13 | 1,780 | 1,813 | 1,769 | 1,808 | +1.52% | 5,800,200 | 3兆5519億 | -0.6% |
| 05/12 | 1,768 | 1,792 | 1,753 | 1,781 | -0.17% | 5,652,200 | 3兆4989億 | -2.2% |
| 05/11 | 1,796 | 1,813 | 1,770 | 1,784 | -1.33% | 8,130,100 | 3兆5048億 | -2.3% |
| 05/08 | 1,802 | 1,830 | 1,778 | 1,808 | +1.29% | 10,743,900 | 3兆5519億 | -1.2% |
| 05/07 | 1,769 | 1,803 | 1,720 | 1,785 | +1.83% | 10,255,400 | 3兆5067億 | -2.57% |
| 05/01 | 1,738 | 1,759 | 1,712 | 1,753 | +0.23% | 5,801,700 | 3兆4439億 | -4.62% |
| 04/30 | 1,834 | 1,834 | 1,733 | 1,749 | -2.83% | 14,389,200 | 3兆4360億 | -5.2% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 1,778,179株（0.09%）-0.42%義務消失 |
| 04/28 | 1,815 | 1,822 | 1,786 | 1,800 | +1.35% | 6,958,600 | 3兆5362億 | -2.86% |
| 04/27 | 1,787 | 1,792 | 1,776 | 1,776 | -0.06% | 4,429,900 | 3兆4891億 | -4.41% |
| 04/24 | 1,809 | 1,818 | 1,777 | 1,777 | -1.61% | 6,409,900 | 3兆4910億 | -4.56% |
| 04/23 | 1,833 | 1,845 | 1,797 | 1,806 | -1.04% | 5,598,000 | 3兆5480億 | -3.32% |
| 04/22 | 1,857 | 1,860 | 1,825 | 1,825 | -2.35% | 6,543,500 | 3兆5853億 | -2.67% |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 10,122,861株（0.51%）新規 |
| 04/21 | 1,897 | 1,902 | 1,869 | 1,869 | -1.32% | 4,950,600 | 3兆6718億 | -0.53% |
| 04/20 | 1,931 | 1,932 | 1,887 | 1,894 | -0.05% | 5,105,100 | 3兆7209億 | +0.74% |
| 04/17 | 1,930 | 1,930 | 1,895 | 1,895 | -1.35% | 4,932,900 | 3兆7228億 | +0.64% |
| 04/16 | 1,920 | 1,933 | 1,907 | 1,921 | +2.29% | 8,913,400 | 3兆7739億 | +1.69% |
| 04/15 | 1,889 | 1,891 | 1,856 | 1,878 | +1.57% | 8,293,200 | 3兆6894億 | -0.95% |
| 04/14 | 1,837 | 1,849 | 1,830 | 1,849 | +1.76% | 8,249,700 | 3兆6325億 | -2.84% |
| 04/13 | 1,800 | 1,840 | 1,797 | 1,817 | -0.49% | 8,925,800 | 3兆5696億 | -4.92% |
| 04/10 | 1,815 | 1,841 | 1,809 | 1,826 | -0.87% | 9,912,100 | 3兆5873億 | -5.04% |
| 04/09 | 1,844 | 1,868 | 1,832 | 1,842 | -0.59% | 11,184,100 | 3兆6187億 | -4.76% |
| 04/08 | 1,817 | 1,853 | 1,785 | 1,853 | +6.25% | 16,377,400 | 3兆6403億 | -4.63% |
| 04/07 | 1,683 | 1,749 | 1,670 | 1,744 | -3.27% | 23,078,600 | 3兆4262億 | -10.7% |
| 04/06 | 1,820 | 1,832 | 1,803 | 1,803 | -1.64% | 9,107,400 | 3兆5421億 | -8.66% |
| 04/03 | 1,839 | 1,849 | 1,828 | 1,833 | -1.5% | 9,691,700 | 3兆6010億 | -8.21% |
| 04/02 | 1,935 | 1,935 | 1,857 | 1,861 | -1.95% | 6,895,900 | 3兆6560億 | -7.69% |
| 04/01 | 1,936 | 1,936 | 1,878 | 1,898 | +1.17% | 8,779,400 | 3兆7287億 | -6.59% |
| 03/31 | 1,865 | 1,922 | 1,859 | 1,876 | +0.59% | 8,684,400 | 3兆6855億 | -8.31% |
| 03/30 | 1,850 | 1,867 | 1,837 | 1,865 | -3.52% | 7,380,100 | 3兆6639億 | -9.6% |
| 03/27 | 1,923 | 1,942 | 1,913 | 1,933 | -0.67% | 7,987,000 | 3兆7975億 | -7.25% |
| 03/26 | 1,942 | 1,957 | 1,929 | 1,946 | +0.15% | 4,828,200 | 3兆8230億 | -7.33% |
| 03/25 | 1,976 | 1,977 | 1,941 | 1,943 | +1.25% | 6,336,900 | 3兆8171億 | -8.09% |
| 03/24 | 1,945 | 1,947 | 1,893 | 1,919 | +1.97% | 6,214,800 | 3兆7700億 | -9.91% |
| 03/23 | 1,824 | 1,882 | 1,820 | 1,882 | -1.93% | 8,374,200 | 3兆6973億 | -12.42% |
| 03/19 | 1,946 | 1,952 | 1,902 | 1,919 | -2.93% | 9,389,800 | 3兆7700億 | -11.49% |
| 03/18 | 1,947 | 1,977 | 1,946 | 1,977 | +2.17% | 5,793,600 | 3兆8839億 | -9.56% |
| 03/17 | 1,935 | 1,953 | 1,919 | 1,935 | +1.84% | 6,230,300 | 3兆8014億 | -11.97% |
| 03/16 | 1,935 | 1,945 | 1,891 | 1,900 | -3.26% | 9,577,400 | 3兆7327億 | -14.14% |
| 03/13 | 1,960 | 2,006 | 1,950 | 1,964 | -3.58% | 12,853,700 | 3兆8584億 | -11.73% |
| 03/12 | 2,070 | 2,071 | 2,017 | 2,037 | -2.77% | 7,007,900 | 4兆18億 | -8.82% |
| 03/11 | 2,114 | 2,145 | 2,090 | 2,095 | +1.45% | 6,057,800 | 4兆1158億 | -6.43% |
| 03/10 | 2,065 | 2,096 | 2,050 | 2,065 | +1.03% | 7,682,100 | 4兆568億 | -7.77% |
| 03/09 | 2,000 | 2,050 | 2,000 | 2,044 | -3.72% | 9,211,500 | 4兆156億 | -8.79% |
| 03/06 | 2,070 | 2,123 | 2,057 | 2,123 | +1.97% | 7,407,900 | 4兆1708億 | -5.31% |
| 03/05 | 2,143 | 2,144 | 2,071 | 2,082 | +0.05% | 9,093,000 | 4兆902億 | -7.05% |
| 03/05 | （空売り報告）Barclays Bank PLC 4,467,750株（0.22%）-0.37%義務消失 |
| 03/04 | 2,059 | 2,081 | 2,033 | 2,081 | -1% | 9,715,100 | 4兆883億 | -7.14% |
| 03/03 | 2,234 | 2,242 | 2,102 | 2,102 | -7.2% | 9,758,000 | 4兆1295億 | -6.37% |
| 03/02 | 2,271 | 2,285 | 2,237 | 2,265 | -4.47% | 7,446,100 | 4兆4497億 | +0.62% |
| 02/27 | 2,323 | 2,381 | 2,311 | 2,371 | +2.77% | 9,255,900 | 4兆6580億 | +5.28% |
| 02/26 | 2,288 | 2,321 | 2,284 | 2,307 | +1.81% | 4,307,900 | 4兆5323億 | +2.62% |
| 02/25 | 2,260 | 2,288 | 2,253 | 2,266 | +0.58% | 6,518,200 | 4兆4517億 | +0.8% |
| 02/24 | 2,250 | 2,276 | 2,247 | 2,253 | -1.79% | 6,803,100 | 4兆4262億 | +0.09% |
| 02/20 | 2,338 | 2,360 | 2,276 | 2,294 | -3.94% | 7,615,700 | 4兆5067億 | +1.73% |
| 02/19 | 2,338 | 2,402 | 2,310 | 2,388 | +2.49% | 6,126,300 | 4兆6914億 | +5.76% |
| 02/18 | 2,323 | 2,356 | 2,319 | 2,330 | +0.95% | 8,865,200 | 4兆5774億 | +3.19% |
| 02/17 | 2,333 | 2,350 | 2,308 | 2,308 | -1.79% | 9,615,200 | 4兆5342億 | +2.17% |
| 02/16 | 2,400 | 2,408 | 2,350 | 2,350 | -1.34% | 4,278,000 | 4兆6167億 | +4.07% |
| 02/13 | 2,370 | 2,402 | 2,357 | 2,382 | +1.23% | 8,350,100 | 4兆6796億 | +5.59% |
| 02/12 | 2,352 | 2,365 | 2,304 | 2,353 | -1.38% | 10,309,200 | 4兆6226億 | +4.44% |
| 02/10 | 2,299 | 2,397 | 2,285 | 2,386 | +5.53% | 10,870,800 | 4兆6875億 | +5.86% |
| 02/09 | 2,358 | 2,358 | 2,254 | 2,261 | -2.04% | 9,907,500 | 4兆4419億 | +0.31% |
| 02/06 | 2,202 | 2,310 | 2,188 | 2,308 | +4.06% | 9,658,300 | 4兆5342億 | +2.26% |
| 02/05 | （IR情報）14:00 2026年3月期の期末配当予想の修正(増配)に関するお知らせ |
| 02/05 | （IR情報）14:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/05 | 2,228 | 2,310 | 2,185 | 2,218 | +1.65% | 17,443,000 | 4兆3574億 | -1.73% |
| 02/04 | 2,170 | 2,193 | 2,153 | 2,182 | +1.07% | 7,167,600 | 4兆2867億 | -3.49% |
| 02/03 | 2,164 | 2,165 | 2,121 | 2,159 | +3.01% | 8,544,400 | 4兆2415億 | -4.76% |
| 02/02 | 2,185 | 2,185 | 2,087 | 2,096 | -0.52% | 7,541,800 | 4兆1177億 | -7.83% |
| 01/30 | 2,115 | 2,124 | 2,103 | 2,107 | +0.86% | 8,947,500 | 4兆1393億 | -7.71% |
| 01/29 | 2,072 | 2,097 | 2,025 | 2,089 | +1.51% | 9,797,500 | 4兆1040億 | -8.9% |
| 01/28 | 2,075 | 2,079 | 2,045 | 2,058 | -2.33% | 8,618,200 | 4兆431億 | -10.64% |
| 01/27 | 2,169 | 2,170 | 2,101 | 2,107 | -3.48% | 10,409,100 | 4兆1393億 | -8.95% |
| 01/26 | 2,200 | 2,211 | 2,151 | 2,183 | -3.54% | 7,263,700 | 4兆2886億 | -6.03% |
| 01/23 | 2,290 | 2,294 | 2,263 | 2,263 | -0.44% | 5,907,700 | 4兆4458億 | -2.79% |
| 01/22 | 2,317 | 2,322 | 2,270 | 2,273 | -0.48% | 5,694,800 | 4兆4655億 | -2.49% |
| 01/21 | 2,260 | 2,305 | 2,260 | 2,284 | -0.7% | 5,424,300 | 4兆4871億 | -2.06% |
| 01/20 | 2,348 | 2,348 | 2,295 | 2,300 | -1.33% | 5,063,100 | 4兆5185億 | -1.37% |
| 01/19 | 2,313 | 2,335 | 2,290 | 2,331 | -1.23% | 3,920,300 | 4兆5794億 | -0.04% |
| 01/16 | 2,336 | 2,385 | 2,334 | 2,360 | -0.55% | 5,228,500 | 4兆6364億 | +1.24% |
| 01/15 | 2,373 | 2,393 | 2,337 | 2,373 | -0.67% | 6,764,100 | 4兆6619億 | +1.85% |
| 01/14 | 2,358 | 2,402 | 2,342 | 2,389 | +1.96% | 7,746,900 | 4兆6933億 | +2.66% |
| 01/13 | 2,333 | 2,354 | 2,326 | 2,343 | +1.87% | 9,092,500 | 4兆6030億 | +0.73% |
| 01/09 | 2,299 | 2,309 | 2,269 | 2,300 | +0.26% | 7,838,800 | 4兆5185億 | -1.16% |
| 01/08 | 2,284 | 2,306 | 2,277 | 2,294 | -0.48% | 5,938,000 | 4兆5067億 | -1.59% |
| 01/07 | 2,305 | 2,327 | 2,284 | 2,305 | -2.74% | 7,226,600 | 4兆5283億 | -1.33% |
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。
