| 2026 |
| 03/06 | 8,582 | 8,796 | 8,582 | 8,680 | +1.2% | 7,387,900 | 11兆2726億 | -2.04% |
| 03/05 | 8,785 | 8,822 | 8,546 | 8,577 | -1.44% | 10,366,600 | 11兆1388億 | -3.85% |
| 03/04 | 8,588 | 8,849 | 8,585 | 8,702 | +1.33% | 11,323,900 | 11兆3012億 | -3.23% |
| 03/03 | （IR情報）16:00 売出株式数の変更に関するお知らせ |
| 03/03 | （IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了並びに自己株式の消却に関するお知らせ |
| 03/03 | 8,600 | 8,665 | 8,508 | 8,588 | -1.76% | 8,095,200 | 11兆1531億 | -5.22% |
| 03/02 | （IR情報）17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 03/02 | 8,725 | 8,797 | 8,572 | 8,742 | -2.81% | 11,648,300 | 11兆3531億 | -4.28% |
| 02/27 | （IR情報）15:40 自己株式取得及び自己株式消却に係る事項の決定に関するお知らせ |
| 02/27 | （IR情報）15:40 株式の売出しに関するお知らせ |
| 02/27 | 8,992 | 9,097 | 8,854 | 8,995 | +2.95% | 20,124,000 | 11兆6817億 | -2.03% |
| 02/26 | 8,606 | 8,870 | 8,558 | 8,737 | +2.62% | 10,330,700 | 11兆3466億 | -5.33% |
| 02/25 | 8,492 | 8,545 | 8,412 | 8,514 | -0.32% | 6,796,600 | 11兆570億 | -8.42% |
| 02/24 | 8,590 | 8,727 | 8,517 | 8,541 | -0.54% | 8,333,200 | 11兆921億 | -8.94% |
| 02/20 | 8,680 | 8,686 | 8,510 | 8,587 | -0.36% | 6,393,300 | 11兆1518億 | -9.22% |
| 02/19 | 8,731 | 8,779 | 8,538 | 8,618 | -0.21% | 7,414,300 | 11兆1921億 | -9.61% |
| 02/18 | 8,500 | 8,636 | 8,431 | 8,636 | +2.7% | 6,985,500 | 11兆2154億 | -10.02% |
| 02/17 | 8,444 | 8,518 | 8,356 | 8,409 | -0.47% | 6,968,300 | 10兆9206億 | -12.86% |
| 02/16 | 8,500 | 8,754 | 8,449 | 8,449 | +1.19% | 11,125,200 | 10兆9726億 | -13.08% |
| 02/13 | 8,540 | 8,669 | 8,350 | 8,350 | -3.36% | 13,507,500 | 10兆8440億 | -14.71% |
| 02/12 | 8,930 | 8,942 | 8,564 | 8,640 | -3.25% | 17,104,500 | 11兆2206億 | -12.46% |
| 02/10 | 8,850 | 9,055 | 8,790 | 8,930 | +3.09% | 13,772,100 | 11兆5973億 | -10.32% |
| 02/09 | 8,650 | 8,715 | 8,537 | 8,662 | +2.62% | 13,828,100 | 11兆2492億 | -13.61% |
| 02/06 | 8,550 | 8,617 | 8,326 | 8,441 | -3.88% | 21,426,900 | 10兆9622億 | -16.46% |
| 02/05 | 8,851 | 8,923 | 8,705 | 8,782 | -2.13% | 20,690,900 | 11兆4050億 | -13.87% |
| 02/04 | 9,180 | 9,264 | 8,806 | 8,973 | -10.98% | 33,990,500 | 11兆6531億 | -12.69% |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 9,985 | 10,195 | 9,890 | 10,080 | +1.83% | 9,984,500 | 13兆907億 | -2.51% |
| 02/02 | 9,800 | 9,979 | 9,773 | 9,899 | -1.55% | 10,491,700 | 12兆8557億 | -4.39% |
| 01/30 | 10,000 | 10,225 | 9,971 | 10,055 | +1.25% | 6,586,700 | 13兆583億 | -3.12% |
| 01/29 | 10,030 | 10,050 | 9,913 | 9,931 | -2.3% | 7,699,400 | 12兆8972億 | -4.38% |
| 01/28 | 10,200 | 10,205 | 10,065 | 10,165 | -2.02% | 4,542,200 | 13兆2011億 | -2.4% |
| 01/27 | 10,545 | 10,565 | 10,250 | 10,375 | -0.38% | 4,938,600 | 13兆4739億 | -0.7% |
| 01/26 | 10,540 | 10,575 | 10,255 | 10,415 | +0.14% | 6,447,400 | 13兆5258億 | -0.62% |
| 01/23 | 10,400 | 10,645 | 10,200 | 10,400 | +4.52% | 11,170,200 | 13兆5063億 | -1.12% |
| 01/22 | 10,250 | 10,265 | 9,950 | 9,950 | -2.26% | 10,837,100 | 12兆9219億 | -5.79% |
| 01/21 | 10,300 | 10,345 | 10,105 | 10,180 | -2.54% | 5,926,200 | 13兆2206億 | -4.26% |
| 01/20 | 10,590 | 10,590 | 10,415 | 10,445 | -1.32% | 3,809,400 | 13兆5648億 | -2.21% |
| 01/19 | 10,390 | 10,645 | 10,350 | 10,585 | +0.62% | 4,169,500 | 13兆7466億 | -1.32% |
| 01/16 | 10,650 | 10,650 | 10,440 | 10,520 | +0.67% | 5,990,100 | 13兆6622億 | -2.4% |
| 01/15 | 10,460 | 10,660 | 10,430 | 10,450 | +2.25% | 9,129,900 | 13兆5713億 | -3.7% |
| 01/14 | 10,100 | 10,230 | 10,050 | 10,220 | +2.71% | 8,035,600 | 13兆2726億 | -6.52% |
| 01/13 | 10,120 | 10,175 | 9,827 | 9,950 | -2.12% | 15,672,900 | 12兆9219億 | -9.87% |
| 01/09 | 10,005 | 10,280 | 9,991 | 10,165 | -0.15% | 7,163,800 | 13兆2011億 | -8.82% |
| 01/08 | 10,335 | 10,365 | 10,170 | 10,180 | -1.64% | 5,601,800 | 13兆2206億 | -9.56% |
| 01/07 | 10,720 | 10,730 | 10,275 | 10,350 | -4.65% | 8,142,200 | 13兆4414億 | -8.98% |
| 01/06 | 10,640 | 10,865 | 10,550 | 10,855 | +1.92% | 6,142,800 | 14兆972億 | -5.51% |
| 01/05 | 10,880 | 10,890 | 10,530 | 10,650 | +0.52% | 6,948,100 | 13兆8310億 | -8.04% |
| 2025 |
| 12/30 | 10,820 | 10,845 | 10,560 | 10,595 | -1.35% | 3,616,600 | 13兆7596億 | -9.32% |
| 12/29 | 10,800 | 10,840 | 10,630 | 10,740 | -0.51% | 4,355,700 | 13兆9479億 | -8.87% |
| 12/26 | 10,635 | 10,950 | 10,595 | 10,795 | +2.32% | 6,623,300 | 14兆193億 | -9.19% |
| 12/25 | 10,590 | 10,630 | 10,475 | 10,550 | +1.1% | 3,387,100 | 13兆7011億 | -11.99% |
| 12/24 | 10,730 | 10,745 | 10,400 | 10,435 | -0.76% | 5,652,200 | 13兆5518億 | -13.66% |
| 12/23 | 10,455 | 10,630 | 10,335 | 10,515 | +2.64% | 10,389,100 | 13兆6557億 | -13.79% |
| 12/22 | 10,650 | 10,675 | 10,245 | 10,245 | -3.8% | 10,226,600 | 13兆3050億 | -16.8% |
| 12/19 | 10,920 | 10,935 | 10,640 | 10,650 | -3.05% | 7,107,100 | 13兆8310億 | -14.4% |
| 12/18 | 11,000 | 11,030 | 10,805 | 10,985 | -1.74% | 5,349,400 | 14兆2661億 | -12.55% |
| 12/17 | 11,280 | 11,440 | 11,100 | 11,180 | -1.5% | 4,673,800 | 14兆5193億 | -11.82% |
| 12/16 | 11,370 | 11,565 | 11,320 | 11,350 | -1.26% | 4,089,700 | 14兆7401億 | -11.15% |
| 12/15 | 11,620 | 11,650 | 11,460 | 11,495 | -2% | 5,293,600 | 14兆9284億 | -10.6% |
| 12/12 | 11,510 | 11,740 | 11,500 | 11,730 | +2.89% | 7,506,300 | 15兆2336億 | -9.46% |
| 12/11 | 11,110 | 11,515 | 11,100 | 11,400 | -1.55% | 8,791,400 | 14兆8050億 | -12.64% |
| 12/10 | 11,680 | 11,820 | 11,340 | 11,580 | -2.69% | 8,597,400 | 15兆388億 | -11.9% |
| 12/09 | 12,200 | 12,230 | 11,860 | 11,900 | -3.41% | 5,772,400 | 15兆4544億 | -9.83% |
| 12/08 | 12,385 | 12,445 | 12,300 | 12,320 | -1.44% | 2,749,400 | 15兆9998億 | -6.98% |
| 12/05 | 12,575 | 12,645 | 12,385 | 12,500 | -2.91% | 3,770,100 | 16兆2336億 | -5.79% |
| 12/04 | 12,705 | 12,945 | 12,655 | 12,875 | +1.74% | 2,564,600 | 16兆7206億 | -3.09% |
| 12/03 | 12,710 | 12,825 | 12,580 | 12,655 | -1.63% | 3,002,900 | 16兆4349億 | -4.79% |
| 12/02 | 12,960 | 13,165 | 12,835 | 12,865 | -1.53% | 2,587,200 | 16兆7076億 | -3.32% |
| 12/01 | 13,200 | 13,345 | 12,975 | 13,065 | -1.62% | 2,522,400 | 16兆9673億 | -1.81% |
| 11/28 | 13,245 | 13,435 | 13,205 | 13,280 | +0.84% | 2,624,100 | 17兆2466億 | -0.19% |
| 11/27 | （IR情報）17:00 開発体制強化を目的としたシンガポール法人の株式取得について |
| 11/27 | 13,220 | 13,345 | 13,135 | 13,170 | -0.49% | 1,719,100 | 17兆1037億 | -0.96% |
| 11/26 | 13,070 | 13,295 | 13,015 | 13,235 | +0.88% | 2,708,400 | 17兆1881億 | -0.5% |
| 11/25 | 13,285 | 13,295 | 13,025 | 13,120 | -1.35% | 3,185,700 | 17兆388億 | -1.25% |
| 11/21 | 13,200 | 13,430 | 13,170 | 13,300 | +0.19% | 4,415,900 | 17兆2725億 | +0.3% |
| 11/20 | 13,280 | 13,380 | 13,125 | 13,275 | +1.88% | 2,756,500 | 17兆2401億 | +0.46% |
| 11/19 | 13,115 | 13,210 | 12,950 | 13,030 | -1.29% | 3,496,500 | 16兆9219億 | -1.17% |
| 11/18 | 13,250 | 13,380 | 13,110 | 13,200 | -1.71% | 2,971,500 | 17兆1427億 | +0.31% |
| 11/17 | 13,500 | 13,520 | 13,310 | 13,430 | -0.11% | 1,849,400 | 17兆4414億 | +2.32% |
| 11/14 | 13,390 | 13,555 | 13,380 | 13,445 | -1.61% | 2,970,800 | 17兆4608億 | +2.66% |
| 11/13 | 13,980 | 13,985 | 13,605 | 13,665 | -1.58% | 3,633,400 | 17兆7465億 | +4.54% |
| 11/12 | 13,615 | 13,885 | 13,570 | 13,885 | +1.98% | 3,545,300 | 18兆323億 | +6.46% |
| 11/11 | 13,630 | 13,755 | 13,535 | 13,615 | +1.45% | 3,720,400 | 17兆6816億 | +4.71% |
| 11/10 | 13,840 | 13,860 | 13,370 | 13,420 | -3.49% | 4,114,800 | 17兆4284億 | +3.52% |
| 11/07 | 14,075 | 14,105 | 13,600 | 13,905 | -1.42% | 5,368,400 | 18兆582億 | +7.47% |
| 11/06 | 14,440 | 14,630 | 13,945 | 14,105 | +2.58% | 11,096,000 | 18兆3180億 | +9.32% |
| 11/05 | 14,000 | 14,265 | 13,530 | 13,750 | +6.22% | 15,706,300 | 17兆8569億 | +7% |
| 11/04 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 11/04 | （IR情報）15:30 剰余金の配当(中間配当)、配当方針の変更および期末配当予想の修正に関するお知らせ |
| 11/04 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/04 | 13,080 | 13,240 | 12,900 | 12,945 | -0.77% | 5,475,200 | 16兆8115億 | +1.04% |
| 10/31 | 12,995 | 13,120 | 12,910 | 13,045 | +1.05% | 3,719,900 | 16兆9414億 | +1.79% |
| 10/30 | 12,850 | 12,945 | 12,650 | 12,910 | -0.23% | 4,178,000 | 16兆7660億 | +0.81% |
| 10/29 | 12,975 | 13,175 | 12,900 | 12,940 | -0.65% | 2,914,800 | 16兆8050億 | +0.98% |
| 10/28 | 13,010 | 13,060 | 12,870 | 13,025 | -0.19% | 2,209,900 | 16兆9154億 | +1.73% |
| 10/27 | 12,860 | 13,190 | 12,860 | 13,050 | +1.64% | 2,816,000 | 16兆9479億 | +1.99% |
| 10/24 | 13,080 | 13,125 | 12,840 | 12,840 | -1.61% | 2,999,600 | 16兆6751億 | +0.33% |
| 10/23 | 12,855 | 13,100 | 12,830 | 13,050 | -0.42% | 3,198,900 | 16兆9479億 | +1.75% |
| 10/22 | 13,300 | 13,310 | 13,060 | 13,105 | -1.02% | 5,433,300 | 17兆193億 | +1.95% |
| 10/21 | 13,100 | 13,240 | 12,845 | 13,240 | +2.91% | 6,753,500 | 17兆1946億 | +2.64% |
| 10/20 | 12,770 | 12,965 | 12,730 | 12,865 | +3.17% | 4,976,500 | 16兆7076億 | -0.55% |
| 10/17 | 12,090 | 12,525 | 11,995 | 12,470 | +2.63% | 7,336,500 | 16兆1946億 | -3.88% |
| 10/16 | 12,360 | 12,375 | 12,125 | 12,150 | -2.92% | 4,702,900 | 15兆7790億 | -6.71% |
| 10/15 | 12,495 | 12,620 | 12,415 | 12,515 | +0.93% | 3,187,700 | 16兆2531億 | -4.39% |
| 10/14 | 12,155 | 12,540 | 12,120 | 12,400 | +0.12% | 4,698,400 | 16兆1037億 | -5.49% |
| 10/10 | 12,630 | 12,680 | 12,385 | 12,385 | -2.21% | 4,091,200 | 16兆842億 | -5.86% |
| 10/09 | 12,895 | 12,925 | 12,585 | 12,665 | -1.4% | 4,382,200 | 16兆4479億 | -3.94% |
| 10/08 | 13,100 | 13,230 | 12,825 | 12,845 | -0.81% | 3,765,100 | 16兆6816億 | -2.7% |
| 10/07 | 12,875 | 12,950 | 12,735 | 12,950 | +0.66% | 3,182,600 | 16兆8180億 | -2.01% |
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。
