| 2026 |
| 03/06 | 41,020 | 42,030 | 40,830 | 41,790 | +0.17% | 2,862,300 | 19兆7095億 | -1.14% |
| 03/05 | 42,490 | 43,290 | 41,420 | 41,720 | +2.53% | 3,750,400 | 19兆6765億 | -1.49% |
| 03/04 | （5%ルール）アペリオ・グループ・エルエルシー(Aperio Group,…（0.14%）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.32%）ブラックロック(ルクセンブルグ)エス・エー(Black…（0.21%）ブラックロック・アセット・マネジメント・アイルラ…（0.94%）ブラックロック・アセット・マネジメント・カナダ・…（0.16%）ブラックロック・アドバイザーズ・エルエルシー(B…（0.17%）ブラックロック・インスティテューショナル・トラス…（1.37%）ブラックロック・インベストメント・マネジメント(…（0.12%）ブラックロック・インベストメント・マネジメント(…（0.41%）ブラックロック・インベストメント・マネジメント・…（0.09%）ブラックロック・ジャパン（2.17%）ブラックロック・ファンド・アドバイザーズ(Black…（2.01%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.24%）ブラックロック・フィナンシャル・マネジメント・イ…（0.11%） |
| 03/04 | 41,370 | 42,310 | 40,120 | 40,690 | -4.48% | 4,835,900 | 19兆1907億 | -3.96% |
| 03/03 | 43,550 | 43,990 | 42,330 | 42,600 | -2.14% | 3,214,900 | 20兆915億 | +0.51% |
| 03/02 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 42,690 | 43,790 | 42,650 | 43,530 | -1.09% | 2,574,400 | 20兆5301億 | +2.79% |
| 02/27 | 43,210 | 44,300 | 43,100 | 44,010 | -2.87% | 3,675,600 | 20兆7565億 | +4.03% |
| 02/26 | 46,600 | 46,600 | 44,720 | 45,310 | -1.99% | 3,582,700 | 21兆3696億 | +7.38% |
| 02/25 | 44,850 | 46,600 | 44,770 | 46,230 | +4.17% | 3,532,400 | 21兆8035億 | +10.01% |
| 02/24 | 43,680 | 44,380 | 43,370 | 44,380 | +0.96% | 2,447,100 | 20兆9310億 | +6.01% |
| 02/20 | 43,800 | 44,250 | 42,960 | 43,960 | -1.5% | 3,619,200 | 20兆7329億 | +5.23% |
| 02/19 | 44,750 | 45,450 | 44,440 | 44,630 | +2.86% | 3,742,000 | 21兆489億 | +6.98% |
| 02/18 | 42,580 | 43,920 | 42,380 | 43,390 | +2.94% | 3,565,600 | 20兆4641億 | +4.24% |
| 02/17 | 41,950 | 42,820 | 41,590 | 42,150 | +1.86% | 2,633,400 | 19兆8793億 | +1.49% |
| 02/16 | 41,780 | 41,830 | 41,010 | 41,380 | -1.45% | 2,210,300 | 19兆5161億 | +0.04% |
| 02/13 | 41,270 | 42,680 | 41,010 | 41,990 | +1.67% | 5,378,300 | 19兆8038億 | +1.99% |
| 02/12 | 41,900 | 42,410 | 40,730 | 41,300 | -0.48% | 3,506,400 | 19兆4784億 | +0.68% |
| 02/10 | 41,730 | 42,370 | 40,750 | 41,500 | +2.22% | 4,136,200 | 19兆5727億 | +1.56% |
| 02/09 | 41,580 | 42,330 | 40,310 | 40,600 | -1.05% | 7,678,600 | 19兆1482億 | -0.19% |
| 02/06 | （IR情報）16:00 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ |
| 02/06 | （IR情報）16:00 自己株式の取得に係る事項の決定に関するお知らせ |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 40,160 | 41,350 | 39,820 | 41,030 | +2.6% | 3,289,700 | 19兆3510億 | +1.49% |
| 02/05 | 40,050 | 40,720 | 39,480 | 39,990 | -1.74% | 2,954,000 | 18兆8605億 | -0.41% |
| 02/04 | 40,580 | 41,000 | 39,940 | 40,700 | -2.07% | 2,431,800 | 19兆1954億 | +1.93% |
| 02/03 | 40,580 | 41,790 | 40,180 | 41,560 | +4.79% | 3,486,600 | 19兆6010億 | +4.81% |
| 02/02 | 40,280 | 41,370 | 39,620 | 39,660 | -3.99% | 3,568,300 | 18兆7049億 | +0.87% |
| 01/30 | 41,020 | 41,940 | 40,770 | 41,310 | -0.05% | 3,513,500 | 19兆4831億 | +5.78% |
| 01/29 | 44,410 | 44,430 | 41,090 | 41,330 | -5.64% | 4,689,400 | 19兆4925億 | +6.72% |
| 01/28 | 42,790 | 44,610 | 42,290 | 43,800 | +3.96% | 4,182,800 | 20兆6575億 | +14.29% |
| 01/27 | 41,390 | 42,200 | 40,980 | 42,130 | +2.53% | 2,713,800 | 19兆8698億 | +11.51% |
| 01/26 | 41,020 | 42,320 | 40,830 | 41,090 | -1.51% | 2,878,400 | 19兆3793億 | +10.01% |
| 01/23 | 42,310 | 42,540 | 41,530 | 41,720 | -1.84% | 3,128,600 | 19兆6765億 | +12.92% |
| 01/22 | 42,820 | 43,330 | 42,110 | 42,500 | +3.13% | 4,242,100 | 20兆443億 | +16.37% |
| 01/21 | 40,220 | 41,560 | 40,220 | 41,210 | +0.32% | 3,638,100 | 19兆4359億 | +14.21% |
| 01/20 | 41,740 | 41,920 | 40,610 | 41,080 | -2.61% | 2,661,800 | 19兆3746億 | +14.95% |
| 01/19 | 42,020 | 42,430 | 41,660 | 42,180 | +0.07% | 2,722,800 | 19兆8934億 | +19.09% |
| 01/16 | 43,000 | 43,010 | 41,600 | 42,150 | -1.03% | 4,456,700 | 19兆8793億 | +20.17% |
| 01/15 | 41,000 | 43,000 | 40,670 | 42,590 | +0.66% | 4,885,600 | 20兆868億 | +22.68% |
| 01/14 | 41,460 | 42,400 | 41,260 | 42,310 | +3.12% | 4,203,600 | 19兆9547億 | +23.22% |
| 01/13 | 41,000 | 41,360 | 40,010 | 41,030 | +8.23% | 5,383,100 | 19兆3510億 | +20.68% |
| 01/09 | 37,000 | 38,200 | 36,480 | 37,910 | +3.47% | 4,751,700 | 17兆8795億 | +12.6% |
| 01/08 | 37,180 | 37,470 | 36,440 | 36,640 | -4.01% | 4,022,200 | 17兆2806億 | +9.69% |
| 01/07 | 37,500 | 38,510 | 37,390 | 38,170 | +2.2% | 3,780,900 | 18兆22億 | +14.96% |
| 01/06 | 37,200 | 37,600 | 36,620 | 37,350 | +1.14% | 3,860,200 | 17兆6154億 | +13.36% |
| 01/05 | 36,080 | 37,080 | 35,720 | 36,930 | +7.6% | 4,530,100 | 17兆4173億 | +12.79% |
| 2025 |
| 12/30 | 33,770 | 34,500 | 33,760 | 34,320 | +0.26% | 1,704,900 | 16兆1864億 | +5.56% |
| 12/29 | 34,600 | 34,670 | 33,910 | 34,230 | -0.29% | 1,955,700 | 16兆1439億 | +5.7% |
| 12/26 | 33,820 | 34,390 | 33,800 | 34,330 | +1.6% | 1,928,700 | 16兆1911億 | +6.55% |
| 12/25 | 33,100 | 33,790 | 33,090 | 33,790 | +1.72% | 1,442,800 | 15兆9364億 | +5.11% |
| 12/24 | 33,090 | 33,860 | 32,910 | 33,220 | +0.67% | 2,405,600 | 15兆6676億 | +3.72% |
| 12/23 | 33,170 | 33,360 | 32,770 | 33,000 | -0.51% | 1,716,400 | 15兆5638億 | +3.25% |
| 12/22 | 32,800 | 33,440 | 32,470 | 33,170 | +6.31% | 3,456,100 | 15兆6440億 | +3.74% |
| 12/19 | 30,710 | 31,380 | 30,690 | 31,200 | +2.94% | 2,803,800 | 14兆7149億 | -2.26% |
| 12/18 | 30,220 | 30,700 | 30,060 | 30,310 | -3.22% | 2,876,900 | 14兆2951億 | -5.36% |
| 12/17 | 31,200 | 31,320 | 30,700 | 31,320 | +1.13% | 1,822,200 | 14兆7715億 | -2.62% |
| 12/16 | 31,410 | 31,450 | 30,600 | 30,970 | -0.55% | 2,081,100 | 14兆6064億 | -4.05% |
| 12/15 | 30,800 | 31,480 | 30,660 | 31,140 | -1.14% | 1,988,500 | 14兆6866億 | -3.91% |
| 12/12 | 31,330 | 32,490 | 31,330 | 31,500 | -3.37% | 4,635,800 | 14兆8564億 | -3% |
| 12/11 | 33,800 | 33,880 | 32,410 | 32,600 | -1.57% | 2,527,900 | 15兆3752億 | +0.18% |
| 12/10 | 33,780 | 34,040 | 32,870 | 33,120 | -1.4% | 2,256,300 | 15兆6204億 | +1.68% |
| 12/09 | 33,500 | 33,950 | 33,370 | 33,590 | +1.3% | 2,144,700 | 15兆8421億 | +2.91% |
| 12/08 | 33,180 | 33,610 | 32,670 | 33,160 | +0.06% | 1,905,100 | 15兆6393億 | +1.52% |
| 12/05 | 33,120 | 33,150 | 32,770 | 33,140 | -2.01% | 1,928,000 | 15兆6299億 | +1.48% |
| 12/04 | 32,850 | 33,820 | 32,750 | 33,820 | +3.17% | 2,656,500 | 15兆9506億 | +3.64% |
| 12/03 | （IR情報）15:45 当社台湾子会社の起訴について |
| 12/03 | 32,550 | 33,110 | 32,200 | 32,780 | +4.73% | 3,483,200 | 15兆4601億 | +0.75% |
| 12/02 | 31,750 | 31,940 | 31,210 | 31,300 | -1.04% | 1,720,100 | 14兆7621億 | -3.54% |
| 12/01 | 32,500 | 32,620 | 31,540 | 31,630 | -0.53% | 2,128,400 | 14兆9177億 | -2.4% |
| 11/28 | 32,180 | 32,200 | 31,500 | 31,800 | -1.18% | 1,583,600 | 14兆9979億 | -1.65% |
| 11/27 | 31,840 | 32,330 | 31,680 | 32,180 | +3.24% | 2,019,500 | 15兆1771億 | -0.34% |
| 11/26 | 31,200 | 31,580 | 31,050 | 31,170 | +0.23% | 2,222,000 | 14兆7007億 | -3.29% |
| 11/25 | 31,000 | 31,290 | 30,730 | 31,100 | +3.05% | 2,939,400 | 14兆6677億 | -3.54% |
| 11/21 | 30,800 | 31,040 | 30,130 | 30,180 | -7.14% | 4,751,600 | 14兆2338億 | -6.27% |
| 11/20 | 32,900 | 33,040 | 32,170 | 32,500 | +5.31% | 3,883,500 | 15兆3280億 | +0.92% |
| 11/19 | 31,500 | 31,670 | 30,850 | 30,860 | -1.97% | 2,822,800 | 14兆5545億 | -3.76% |
| 11/18 | 32,600 | 32,800 | 31,410 | 31,480 | -5.47% | 3,139,400 | 14兆8469億 | -1.53% |
| 11/17 | 32,330 | 33,300 | 32,150 | 33,300 | +4.55% | 2,711,200 | 15兆7053億 | +4.45% |
| 11/14 | 32,000 | 32,610 | 31,820 | 31,850 | -6.07% | 4,021,100 | 15兆215億 | +0.36% |
| 11/13 | 33,550 | 34,000 | 33,370 | 33,910 | +0.74% | 1,819,300 | 15兆9930億 | +7.2% |
| 11/12 | 33,490 | 33,880 | 33,000 | 33,660 | -1.55% | 2,885,400 | 15兆8751億 | +6.93% |
| 11/11 | 34,360 | 34,660 | 33,940 | 34,190 | -0.03% | 2,744,000 | 16兆1251億 | +9.03% |
| 11/10 | 34,030 | 34,550 | 33,400 | 34,200 | +4.27% | 3,346,200 | 16兆1298億 | +9.87% |
| 11/07 | 32,660 | 33,020 | 32,300 | 32,800 | -1.35% | 3,151,100 | 15兆4695億 | +6.24% |
| 11/06 | 34,370 | 34,430 | 33,240 | 33,250 | -0.36% | 3,030,700 | 15兆6817億 | +8.68% |
| 11/05 | 34,090 | 34,490 | 32,580 | 33,370 | -4.08% | 6,509,900 | 15兆7383億 | +10.06% |
| 11/04 | 35,800 | 37,230 | 34,790 | 34,790 | +1.78% | 7,117,900 | 16兆4081億 | +15.79% |
| 10/31 | （IR情報）16:00 剰余金の配当(2026年3月期中間配当)に関するお知らせ |
| 10/31 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 33,690 | 34,180 | 33,140 | 34,180 | +3.61% | 4,871,100 | 16兆1204億 | +15.03% |
| 10/30 | 32,490 | 33,750 | 32,160 | 32,990 | +1.54% | 6,571,000 | 15兆5591億 | +12% |
| 10/29 | 31,700 | 32,750 | 31,420 | 32,490 | +3.31% | 4,944,100 | 15兆3233億 | +11.16% |
| 10/28 | 30,810 | 31,550 | 30,740 | 31,450 | +2.71% | 3,674,000 | 14兆8328億 | +8.48% |
| 10/27 | 30,790 | 30,870 | 30,430 | 30,620 | +1.16% | 2,725,200 | 14兆4413億 | +6.47% |
| 10/24 | 30,470 | 30,600 | 30,270 | 30,270 | +1.82% | 2,496,700 | 14兆2763億 | +6.02% |
| 10/23 | 29,620 | 29,775 | 29,330 | 29,730 | -3.25% | 3,408,000 | 14兆216億 | +5.02% |
| 10/22 | 30,560 | 31,030 | 30,300 | 30,730 | +0.07% | 3,906,100 | 14兆4932億 | +9.59% |
| 10/21 | 31,720 | 31,750 | 30,660 | 30,710 | -2.23% | 4,637,300 | 14兆4838億 | +10.8% |
| 10/20 | 30,500 | 31,410 | 30,410 | 31,410 | +4.42% | 5,208,100 | 14兆8139億 | +14.87% |
| 10/17 | 30,240 | 30,500 | 29,955 | 30,080 | -0.56% | 3,590,300 | 14兆1867億 | +11.68% |
| 10/16 | 29,665 | 30,420 | 29,650 | 30,250 | +4.06% | 4,971,500 | 14兆2668億 | +13.85% |
| 10/15 | 28,025 | 29,620 | 27,930 | 29,070 | +2.22% | 5,090,700 | 13兆7103億 | +11.02% |
| 10/14 | 28,780 | 29,645 | 28,235 | 28,440 | -2.87% | 5,956,700 | 13兆4132億 | +10.1% |
| 10/10 | 30,000 | 30,110 | 29,090 | 29,280 | -1.41% | 4,899,100 | 13兆8094億 | +14.83% |
| 10/09 | 30,000 | 30,140 | 29,190 | 29,700 | +1.52% | 4,893,900 | 14兆74億 | +18.21% |
| 10/08 | 29,390 | 29,960 | 29,130 | 29,255 | -2.78% | 5,730,400 | 13兆7976億 | +18.2% |
| 10/07 | 31,160 | 31,520 | 30,080 | 30,090 | -1.57% | 6,962,700 | 14兆1914億 | +23.37% |
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。
