| 2026 |
| 04/01 | 6,279 | 6,370 | 6,216 | 6,346 | +6.66% | 2,444,000 | 6兆7405億 | -0.97% |
| 03/31 | 5,887 | 6,078 | 5,817 | 5,950 | -0.39% | 3,146,100 | 6兆3199億 | -7.51% |
| 03/30 | 5,833 | 5,975 | 5,744 | 5,973 | -3.52% | 3,128,300 | 6兆3443億 | -7.6% |
| 03/27 | 6,115 | 6,248 | 6,072 | 6,191 | -0.39% | 2,412,500 | 6兆5758億 | -4.77% |
| 03/26 | （IR情報）16:00 子会社との会社分割(簡易吸収分割)に関するお知らせ |
| 03/26 | 6,300 | 6,300 | 6,118 | 6,215 | -0.22% | 1,913,300 | 6兆6013億 | -4.74% |
| 03/25 | 6,202 | 6,294 | 6,183 | 6,229 | +2.08% | 2,173,000 | 6兆6162億 | -4.73% |
| 03/24 | 6,140 | 6,151 | 5,952 | 6,102 | +2.73% | 1,810,100 | 6兆4813億 | -6.88% |
| 03/23 | 5,970 | 6,000 | 5,827 | 5,940 | -5.34% | 3,176,400 | 6兆3092億 | -9.77% |
| 03/19 | 6,500 | 6,540 | 6,275 | 6,275 | -6.2% | 4,457,900 | 6兆6651億 | -5.24% |
| 03/18 | 6,533 | 6,729 | 6,515 | 6,690 | +4% | 2,132,000 | 7兆1059億 | +0.83% |
| 03/17 | 6,465 | 6,510 | 6,383 | 6,433 | +1.07% | 1,269,400 | 6兆8329億 | -3.06% |
| 03/16 | 6,330 | 6,435 | 6,297 | 6,365 | +0.97% | 1,612,100 | 6兆7607億 | -4.03% |
| 03/13 | 6,174 | 6,398 | 6,174 | 6,304 | -0.79% | 2,590,400 | 6兆6959億 | -4.86% |
| 03/12 | 6,342 | 6,410 | 6,250 | 6,354 | -2.87% | 2,275,700 | 6兆7490億 | -3.97% |
| 03/11 | 6,511 | 6,677 | 6,500 | 6,542 | +2.17% | 2,491,300 | 6兆9487億 | -0.77% |
| 03/10 | 6,200 | 6,423 | 6,173 | 6,403 | +8.23% | 3,431,500 | 6兆8010億 | -2.3% |
| 03/09 | 5,851 | 5,981 | 5,722 | 5,916 | -6.01% | 3,016,700 | 6兆2837億 | -9.29% |
| 03/06 | （IR情報）17:00 (開示事項の経過)公開買付けへの応募及び当社個別決算における特別利益の計上見込みに関するお知らせ |
| 03/06 | （IR情報）17:00 (開示事項の経過)自己株式の公開買付け実施に向けた進捗状況のお知らせ |
| 03/06 | 6,357 | 6,366 | 6,180 | 6,294 | -2.52% | 2,522,400 | 6兆6852億 | -3.29% |
| 03/05 | 6,718 | 6,736 | 6,377 | 6,457 | +1.62% | 3,094,100 | 6兆8584億 | -0.35% |
| 03/04 | 6,432 | 6,559 | 6,301 | 6,354 | -6.87% | 3,386,800 | 6兆7490億 | -1.46% |
| 03/03 | （IR情報）16:00 子会社との会社分割(簡易吸収分割)に関するお知らせ |
| 03/03 | 7,048 | 7,135 | 6,811 | 6,823 | -1.8% | 3,289,800 | 7兆2471億 | +6.33% |
| 03/02 | 6,745 | 6,985 | 6,691 | 6,948 | -0.57% | 3,184,500 | 7兆3799億 | +9.01% |
| 02/27 | 7,016 | 7,017 | 6,910 | 6,988 | -0.41% | 3,394,700 | 7兆4224億 | +10.5% |
| 02/26 | 7,230 | 7,244 | 7,001 | 7,017 | -1.09% | 2,175,700 | 7兆4532億 | +11.79% |
| 02/25 | 6,997 | 7,165 | 6,853 | 7,094 | +1.79% | 2,172,800 | 7兆5350億 | +13.9% |
| 02/24 | 6,998 | 6,998 | 6,732 | 6,969 | +3.47% | 2,088,300 | 7兆4022億 | +12.8% |
| 02/20 | 6,740 | 6,793 | 6,681 | 6,735 | -2.33% | 1,700,200 | 7兆1537億 | +9.64% |
| 02/19 | 6,808 | 6,916 | 6,768 | 6,896 | +1.95% | 1,482,200 | 7兆3247億 | +12.72% |
| 02/18 | 6,740 | 6,860 | 6,668 | 6,764 | +3.2% | 1,922,300 | 7兆1845億 | +11.23% |
| 02/17 | 6,606 | 6,721 | 6,480 | 6,554 | -0.79% | 1,731,300 | 6兆9614億 | +8.42% |
| 02/16 | 6,980 | 6,980 | 6,606 | 6,606 | -3.67% | 1,996,700 | 7兆166億 | +10.01% |
| 02/13 | 6,772 | 6,921 | 6,731 | 6,858 | -0.78% | 3,649,400 | 7兆2843億 | +15.07% |
| 02/12 | 6,798 | 6,969 | 6,770 | 6,912 | +4.76% | 2,812,700 | 7兆3417億 | +17.05% |
| 02/10 | 6,726 | 6,741 | 6,535 | 6,598 | -1.77% | 3,100,800 | 7兆81億 | +12.81% |
| 02/09 | 6,734 | 6,807 | 6,612 | 6,717 | +6.05% | 3,415,100 | 7兆1345億 | +15.71% |
| 02/06 | 6,190 | 6,334 | 6,140 | 6,334 | +1.91% | 1,791,500 | 6兆7277億 | +10.21% |
| 02/05 | 6,320 | 6,343 | 6,108 | 6,215 | +2.17% | 3,533,100 | 6兆6013億 | +8.88% |
| 02/04 | 5,746 | 6,136 | 5,665 | 6,083 | +5.77% | 3,311,900 | 6兆4611億 | +7.25% |
| 02/03 | （IR情報）15:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/03 | 5,766 | 5,782 | 5,601 | 5,751 | +3.32% | 2,945,100 | 6兆1085億 | +1.93% |
| 02/02 | 5,743 | 5,769 | 5,531 | 5,566 | -0.71% | 1,852,300 | 5兆9120億 | -1.03% |
| 01/30 | 5,540 | 5,616 | 5,521 | 5,606 | +0.7% | 2,422,100 | 5兆9545億 | -0.18% |
| 01/29 | 5,540 | 5,615 | 5,494 | 5,567 | -0.27% | 1,973,200 | 5兆9130億 | -0.66% |
| 01/28 | 5,502 | 5,624 | 5,487 | 5,582 | -1.33% | 1,828,800 | 5兆9290億 | -0.21% |
| 01/27 | 5,573 | 5,671 | 5,521 | 5,657 | +1.45% | 1,935,900 | 6兆86億 | +1.47% |
| 01/26 | 5,576 | 5,638 | 5,530 | 5,576 | -3.16% | 2,144,900 | 5兆9226億 | +0.34% |
| 01/23 | 5,716 | 5,792 | 5,670 | 5,758 | +1.07% | 1,986,100 | 6兆1159億 | +3.88% |
| 01/22 | 5,826 | 5,861 | 5,697 | 5,697 | -1.81% | 2,314,600 | 6兆511億 | +3.09% |
| 01/21 | 5,671 | 5,802 | 5,650 | 5,802 | +0.1% | 2,217,700 | 6兆1627億 | +5.36% |
| 01/20 | 5,863 | 5,881 | 5,775 | 5,796 | -0.86% | 2,155,700 | 6兆1563億 | +5.82% |
| 01/19 | 5,949 | 5,993 | 5,789 | 5,846 | -4.07% | 3,344,700 | 6兆2094億 | +7.25% |
| 01/16 | 6,024 | 6,141 | 6,020 | 6,094 | -0.49% | 1,884,800 | 6兆4728億 | +12.39% |
| 01/15 | 6,000 | 6,196 | 5,980 | 6,124 | +2.68% | 3,129,400 | 6兆5047億 | +13.81% |
| 01/14 | （IR情報）16:45 (開示事項の経過)公開買付けへの応募及び当社個別決算における特別利益の計上見込みに関するお知らせ |
| 01/14 | （IR情報）16:45 自己株式の公開買付けの買付条件等の変更に関するお知らせ |
| 01/14 | 5,900 | 5,964 | 5,845 | 5,964 | +1.74% | 2,259,500 | 6兆3347億 | +11.79% |
| 01/13 | 5,929 | 5,959 | 5,766 | 5,862 | +5.77% | 3,374,800 | 6兆2264億 | +10.65% |
| 01/09 | 5,519 | 5,575 | 5,476 | 5,542 | +1.06% | 2,518,200 | 5兆8865億 | +5.36% |
| 01/08 | 5,564 | 5,610 | 5,453 | 5,484 | -0.15% | 2,558,000 | 5兆8249億 | +4.78% |
| 01/07 | 5,461 | 5,530 | 5,424 | 5,492 | -0.15% | 2,161,900 | 5兆8334億 | +5.33% |
| 01/06 | 5,510 | 5,574 | 5,477 | 5,500 | -0.09% | 2,453,500 | 5兆8419億 | +5.85% |
| 01/05 | 5,530 | 5,530 | 5,401 | 5,505 | +4.38% | 2,708,700 | 5兆8472億 | +6.36% |
| 2025 |
| 12/30 | 5,321 | 5,351 | 5,274 | 5,274 | -1.46% | 1,568,100 | 5兆6018億 | +2.41% |
| 12/29 | 5,300 | 5,356 | 5,290 | 5,352 | +0.62% | 1,275,500 | 5兆6847億 | +4.37% |
| 12/26 | 5,339 | 5,352 | 5,290 | 5,319 | -0.51% | 1,019,800 | 5兆6496億 | +4.23% |
| 12/25 | 5,310 | 5,346 | 5,300 | 5,346 | +1.04% | 668,200 | 5兆6783億 | +5.22% |
| 12/24 | （IR情報）15:00 特定子会社の異動に関するお知らせ |
| 12/24 | 5,380 | 5,380 | 5,281 | 5,291 | -1.47% | 1,546,200 | 5兆6199億 | +4.69% |
| 12/23 | 5,340 | 5,441 | 5,332 | 5,370 | +1.13% | 2,228,600 | 5兆7038億 | +6.72% |
| 12/22 | 5,340 | 5,412 | 5,308 | 5,310 | +0.13% | 2,773,600 | 5兆6401億 | +5.9% |
| 12/19 | 5,170 | 5,328 | 5,163 | 5,303 | +3.66% | 4,114,600 | 5兆6326億 | +5.98% |
| 12/18 | 5,154 | 5,197 | 5,082 | 5,116 | -1.88% | 2,113,600 | 5兆4340億 | +2.48% |
| 12/17 | 5,204 | 5,253 | 5,175 | 5,214 | 0% | 2,280,300 | 5兆5381億 | +4.59% |
| 12/16 | 5,397 | 5,419 | 5,205 | 5,214 | -2.43% | 2,577,800 | 5兆5381億 | +4.87% |
| 12/15 | 5,180 | 5,388 | 5,125 | 5,344 | +2.67% | 2,983,900 | 5兆6762億 | +7.76% |
| 12/12 | 5,136 | 5,236 | 5,045 | 5,205 | +2.85% | 2,431,700 | 5兆5285億 | +5.41% |
| 12/11 | 5,162 | 5,163 | 5,061 | 5,061 | -1.52% | 1,227,800 | 5兆3756億 | +2.8% |
| 12/10 | 5,138 | 5,199 | 5,092 | 5,139 | +0.35% | 1,629,100 | 5兆4584億 | +4.69% |
| 12/09 | 5,098 | 5,140 | 5,057 | 5,121 | +0.73% | 1,813,600 | 5兆4393億 | +4.7% |
| 12/08 | 5,074 | 5,099 | 5,012 | 5,084 | +2.54% | 1,850,400 | 5兆4000億 | +4.29% |
| 12/05 | 5,002 | 5,026 | 4,938 | 4,958 | -1.53% | 1,579,100 | 5兆2662億 | +2.18% |
| 12/04 | 4,903 | 5,036 | 4,890 | 5,035 | +2.44% | 1,399,400 | 5兆3480億 | +4.24% |
| 12/03 | 4,922 | 4,952 | 4,899 | 4,915 | +0.45% | 1,205,200 | 5兆2205億 | +2.25% |
| 12/02 | 4,988 | 5,019 | 4,893 | 4,893 | -1.77% | 1,856,200 | 5兆1971億 | +2.09% |
| 12/01 | 5,057 | 5,175 | 4,981 | 4,981 | -1.44% | 1,739,600 | 5兆2906億 | +4.27% |
| 11/28 | 4,978 | 5,071 | 4,943 | 5,054 | +1.14% | 2,663,000 | 5兆3682億 | +6.29% |
| 11/27 | 4,920 | 5,028 | 4,916 | 4,997 | +3.03% | 2,271,000 | 5兆3076億 | +5.69% |
| 11/26 | 4,799 | 4,915 | 4,730 | 4,850 | +2.56% | 2,398,200 | 5兆1515億 | +3.17% |
| 11/25 | 4,866 | 4,879 | 4,669 | 4,729 | +0.06% | 2,864,300 | 5兆229億 | +1.05% |
| 11/21 | 4,690 | 4,788 | 4,675 | 4,726 | -0.71% | 4,585,100 | 5兆198億 | +1.39% |
| 11/20 | 4,824 | 4,848 | 4,750 | 4,760 | +1.45% | 1,931,200 | 5兆559億 | +2.52% |
| 11/19 | 4,803 | 4,808 | 4,657 | 4,692 | -0.66% | 2,501,700 | 4兆9836億 | +1.43% |
| 11/18 | 4,920 | 4,928 | 4,706 | 4,723 | -4.18% | 2,476,400 | 5兆166億 | +2.43% |
| 11/17 | 5,031 | 5,068 | 4,887 | 4,929 | -2.36% | 2,300,300 | 5兆2354億 | +7.27% |
| 11/14 | 5,004 | 5,080 | 4,959 | 5,048 | +0.5% | 2,208,800 | 5兆3618億 | +10.34% |
| 11/13 | 4,970 | 5,025 | 4,951 | 5,023 | +1.7% | 2,025,700 | 5兆3352億 | +10.4% |
| 11/12 | 4,950 | 4,984 | 4,866 | 4,939 | +1.04% | 1,852,000 | 5兆2460億 | +9.1% |
| 11/11 | 4,945 | 4,946 | 4,865 | 4,888 | +0.35% | 1,301,700 | 5兆1918億 | +8.45% |
| 11/10 | 4,851 | 4,925 | 4,848 | 4,871 | +0.95% | 1,897,100 | 5兆1738億 | +8.73% |
| 11/07 | 4,783 | 4,850 | 4,747 | 4,825 | -0.21% | 1,573,200 | 5兆1249億 | +8.38% |
| 11/06 | 4,829 | 4,928 | 4,782 | 4,835 | +2.81% | 2,592,400 | 5兆1355億 | +9.24% |
| 11/05 | 4,872 | 4,939 | 4,642 | 4,703 | +0.11% | 5,183,700 | 4兆9953億 | +6.98% |
| 11/04 | 4,641 | 4,776 | 4,640 | 4,698 | -0.4% | 3,599,000 | 4兆9900億 | +7.48% |
| 10/31 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/31 | （IR情報）15:00 通期業績予想の修正、剰余金の配当及び配当予想の修正に関するお知らせ |
| 10/31 | 4,459 | 4,766 | 4,400 | 4,717 | +4.82% | 3,448,100 | 5兆102億 | +8.41% |
| 10/27 | （IR情報）8:30 特定子会社の異動に関するお知らせ |
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。
