| 2026 |
| 04/21 | 6,446 | 6,446 | 6,241 | 6,253 | -2.05% | 569,900 | 1兆1951億 | -1.06% |
| 04/20 | 6,553 | 6,565 | 6,377 | 6,384 | -2.09% | 482,500 | 1兆2202億 | +1.17% |
| 04/20 | （空売り報告）J.P. MORGAN SECURITIES PLC 607,243株（0.31%）-0.23%義務消失 |
| 04/17 | 6,558 | 6,598 | 6,505 | 6,520 | -1.32% | 391,900 | 1兆2462億 | +3.51% |
| 04/16 | 6,701 | 6,705 | 6,585 | 6,607 | +0.09% | 527,400 | 1兆2628億 | +5.22% |
| 04/16 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,046,263株（0.54%）-0.13% |
| 04/15 | 6,609 | 6,667 | 6,570 | 6,601 | +0.79% | 407,200 | 1兆2617億 | +5.41% |
| 04/14 | 6,612 | 6,648 | 6,520 | 6,549 | +0.14% | 470,600 | 1兆2517億 | +4.87% |
| 04/13 | 6,510 | 6,611 | 6,488 | 6,540 | -0.24% | 423,300 | 1兆2500億 | +5.13% |
| 04/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,289,732株（0.67%）再IN |
| 04/10 | 6,565 | 6,667 | 6,544 | 6,556 | +0.46% | 691,700 | 1兆2531億 | +5.64% |
| 04/09 | 6,700 | 6,715 | 6,510 | 6,526 | -2.13% | 1,057,200 | 1兆2473億 | +5.38% |
| 04/08 | 6,700 | 6,743 | 6,581 | 6,668 | +3.64% | 873,000 | 1兆2745億 | +8.04% |
| 04/07 | 6,417 | 6,478 | 6,374 | 6,434 | +1.12% | 551,400 | 1兆2297億 | +4.45% |
| 04/06 | 6,365 | 6,435 | 6,350 | 6,363 | +0.68% | 426,400 | 1兆2162億 | +3.25% |
| 04/03 | 6,348 | 6,359 | 6,277 | 6,320 | +1.12% | 476,900 | 1兆2079億 | +2.23% |
| 04/02 | 6,550 | 6,590 | 6,250 | 6,250 | -3.1% | 625,300 | 1兆1946億 | +0.9% |
| 04/01 | 6,237 | 6,465 | 6,209 | 6,450 | +9.45% | 970,500 | 1兆2328億 | +3.98% |
| 03/31 | 5,971 | 6,117 | 5,881 | 5,893 | -1.65% | 779,900 | 1兆1263億 | -5.14% |
| 03/30 | 5,927 | 6,033 | 5,891 | 5,992 | -4.9% | 680,900 | 1兆1453億 | -4.1% |
| 03/27 | 6,154 | 6,347 | 6,153 | 6,301 | +1.42% | 927,400 | 1兆2043億 | +0.3% |
| 03/26 | 6,260 | 6,278 | 6,138 | 6,213 | -0.21% | 453,300 | 1兆1875億 | -1.33% |
| 03/25 | 6,240 | 6,295 | 6,184 | 6,226 | +3.06% | 547,700 | 1兆1900億 | -1.42% |
| 03/24 | 6,095 | 6,105 | 6,004 | 6,041 | +2.48% | 633,300 | 1兆1546億 | -4.72% |
| 03/23 | 5,890 | 5,939 | 5,816 | 5,895 | -3.19% | 691,000 | 1兆1267億 | -7.65% |
| 03/19 | 6,088 | 6,176 | 6,062 | 6,089 | -3.16% | 618,400 | 1兆1638億 | -5.44% |
| 03/18 | 6,177 | 6,288 | 6,157 | 6,288 | +3.95% | 698,300 | 1兆2018億 | -2.95% |
| 03/17 | （IR情報）15:30 当社及び子会社における役員異動について |
| 03/17 | 6,096 | 6,160 | 6,003 | 6,049 | +0.7% | 354,600 | 1兆1561億 | -7.1% |
| 03/16 | 6,004 | 6,057 | 5,957 | 6,007 | -1.51% | 559,700 | 1兆1481億 | -8.19% |
| 03/13 | 5,975 | 6,144 | 5,956 | 6,099 | +1.36% | 943,400 | 1兆1657億 | -7.17% |
| 03/12 | 6,131 | 6,139 | 5,940 | 6,017 | -2.51% | 788,100 | 1兆1500億 | -8.39% |
| 03/11 | 6,201 | 6,271 | 6,160 | 6,172 | -0.26% | 623,200 | 1兆1797億 | -5.94% |
| 03/10 | （IR情報）15:30 株主優待制度の一部変更について |
| 03/10 | 6,037 | 6,213 | 6,001 | 6,188 | +4.23% | 759,100 | 1兆1827億 | -5.34% |
| 03/09 | 5,732 | 5,951 | 5,729 | 5,937 | -3.75% | 1,047,000 | 1兆1347億 | -8.84% |
| 03/06 | 6,041 | 6,201 | 6,015 | 6,168 | -1.17% | 770,200 | 1兆1789億 | -5.06% |
| 03/05 | 6,233 | 6,333 | 6,155 | 6,241 | +4.24% | 818,800 | 1兆1928億 | -3.52% |
| 03/04 | 6,102 | 6,237 | 5,890 | 5,987 | -5.98% | 1,501,800 | 1兆1443億 | -7.05% |
| 03/03 | 6,522 | 6,574 | 6,364 | 6,368 | -2.36% | 793,700 | 1兆2171億 | -0.86% |
| 03/02 | 6,543 | 6,643 | 6,370 | 6,522 | -4.69% | 1,195,900 | 1兆2466億 | +2.02% |
| 02/27 | 6,656 | 6,843 | 6,637 | 6,843 | +3.46% | 788,100 | 1兆3079億 | +7.71% |
| 02/26 | 6,553 | 6,668 | 6,523 | 6,614 | +2.19% | 790,700 | 1兆2641億 | +5.02% |
| 02/25 | 6,605 | 6,624 | 6,453 | 6,472 | -3.03% | 857,500 | 1兆2370億 | +3.45% |
| 02/24 | 6,721 | 6,721 | 6,542 | 6,674 | -1.95% | 736,200 | 1兆2756億 | +7.28% |
| 02/20 | 6,734 | 6,831 | 6,718 | 6,807 | -0.4% | 564,600 | 1兆3010億 | +10.13% |
| 02/19 | 6,697 | 6,838 | 6,666 | 6,834 | +2.24% | 817,100 | 1兆3062億 | +11.39% |
| 02/18 | 6,741 | 6,752 | 6,643 | 6,684 | -0.01% | 1,029,700 | 1兆2775億 | +9.88% |
| 02/17 | 6,842 | 6,902 | 6,685 | 6,685 | -1.84% | 787,000 | 1兆2777億 | +10.79% |
| 02/16 | 7,119 | 7,130 | 6,801 | 6,810 | -4.49% | 1,158,500 | 1兆3016億 | +13.88% |
| 02/13 | 7,249 | 7,290 | 7,083 | 7,130 | -2.24% | 1,267,500 | 1兆3628億 | +20.48% |
| 02/12 | 7,119 | 7,334 | 7,091 | 7,293 | +3.1% | 1,298,400 | 1兆3939億 | +24.73% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期末の自己資本比率について |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期末自己資本の構成に関する開示事項について |
| 02/10 | 7,088 | 7,199 | 7,067 | 7,074 | -0.21% | 1,191,300 | 1兆3521億 | +22.64% |
| 02/09 | 7,200 | 7,200 | 7,056 | 7,089 | +3.25% | 1,451,900 | 1兆3549億 | +24.57% |
| 02/06 | 6,596 | 6,866 | 6,527 | 6,866 | +2.85% | 1,751,300 | 1兆3123億 | +22.39% |
| 02/05 | 6,439 | 6,712 | 6,401 | 6,676 | +10.27% | 2,851,600 | 1兆2760億 | +20.53% |
| 02/04 | （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) |
| 02/04 | （IR情報）15:30 通期業績予想の修正及び期末配当予想の修正(増配)に関するお知らせ |
| 02/04 | 5,956 | 6,054 | 5,884 | 6,054 | +3.38% | 1,259,700 | 1兆1571億 | +10.6% |
| 02/03 | 5,700 | 5,856 | 5,602 | 5,856 | +5.55% | 1,114,500 | 1兆1193億 | +7.79% |
| 02/02 | 5,700 | 5,732 | 5,534 | 5,548 | -0.95% | 962,500 | 1兆604億 | +2.74% |
| 01/30 | 5,573 | 5,615 | 5,547 | 5,601 | +1.39% | 760,500 | 1兆705億 | +4.09% |
| 01/29 | 5,474 | 5,559 | 5,443 | 5,524 | +0.89% | 857,400 | 1兆558億 | +3.08% |
| 01/28 | 5,482 | 5,530 | 5,453 | 5,475 | -0.98% | 656,800 | 1兆464億 | +2.49% |
| 01/27 | 5,500 | 5,550 | 5,465 | 5,529 | -0.27% | 798,800 | 1兆568億 | +3.89% |
| 01/26 | 5,512 | 5,613 | 5,510 | 5,544 | -1.42% | 888,600 | 1兆596億 | +4.6% |
| 01/23 | 5,553 | 5,660 | 5,542 | 5,624 | +2.01% | 949,700 | 1兆749億 | +6.56% |
| 01/22 | 5,567 | 5,577 | 5,508 | 5,513 | +0.84% | 968,800 | 1兆537億 | +4.89% |
| 01/21 | 5,485 | 5,514 | 5,406 | 5,467 | -1.74% | 946,400 | 1兆449億 | +4.39% |
| 01/20 | 5,570 | 5,613 | 5,528 | 5,564 | -0.68% | 817,800 | 1兆634億 | +6.69% |
| 01/19 | 5,661 | 5,667 | 5,567 | 5,602 | -1.22% | 541,100 | 1兆707億 | +8% |
| 01/16 | 5,643 | 5,709 | 5,630 | 5,671 | +0.12% | 547,900 | 1兆839億 | +9.97% |
| 01/15 | 5,566 | 5,667 | 5,525 | 5,664 | +2.55% | 713,400 | 1兆826億 | +10.54% |
| 01/14 | 5,500 | 5,546 | 5,442 | 5,523 | +1.21% | 857,900 | 1兆556億 | +8.44% |
| 01/13 | 5,480 | 5,485 | 5,407 | 5,457 | +2.17% | 769,300 | 1兆430億 | +7.7% |
| 01/09 | 5,346 | 5,381 | 5,299 | 5,341 | +1.27% | 934,200 | 1兆208億 | +5.95% |
| 01/08 | 5,338 | 5,338 | 5,248 | 5,274 | -1.31% | 904,500 | 1兆80億 | +5.04% |
| 01/07 | 5,284 | 5,346 | 5,281 | 5,344 | +0.38% | 767,300 | 1兆214億 | +6.82% |
| 01/06 | 5,207 | 5,324 | 5,203 | 5,324 | +3.66% | 799,200 | 1兆176億 | +6.86% |
| 01/05 | 5,087 | 5,145 | 5,068 | 5,136 | +1.36% | 958,200 | 9816億8612万 | +3.55% |
| 2025 |
| 12/30 | 5,084 | 5,132 | 5,067 | 5,067 | -0.67% | 530,500 | 9684億9758万 | +2.45% |
| 12/29 | 5,055 | 5,101 | 5,022 | 5,101 | +0.89% | 510,000 | 9749億9628万 | +3.45% |
| 12/26 | 5,039 | 5,074 | 5,010 | 5,056 | +0.64% | 407,700 | 9663億9506万 | +2.89% |
| 12/25 | 5,045 | 5,047 | 4,996 | 5,024 | -0.16% | 382,500 | 9602億7864万 | +2.64% |
| 12/24 | 5,097 | 5,119 | 5,023 | 5,032 | -0.61% | 457,700 | 9618億774万 | +3.24% |
| 12/23 | 5,059 | 5,117 | 5,040 | 5,063 | +0.08% | 845,800 | 9677億3303万 | +4.41% |
| 12/22 | 5,157 | 5,161 | 5,042 | 5,059 | -0.67% | 714,800 | 9669億6848万 | +4.78% |
| 12/19 | 4,988 | 5,105 | 4,982 | 5,093 | +2.19% | 699,600 | 9734億6718万 | +5.95% |
| 12/18 | 5,000 | 5,013 | 4,959 | 4,984 | +0.2% | 417,600 | 9526億3311万 | +4.18% |
| 12/17 | 5,030 | 5,031 | 4,911 | 4,974 | -0.6% | 516,400 | 9507億2173万 | +4.47% |
| 12/16 | 5,070 | 5,077 | 5,002 | 5,004 | -1.3% | 786,500 | 9564億5587万 | +5.64% |
| 12/15 | 5,043 | 5,089 | 5,023 | 5,070 | +0.56% | 925,300 | 9690億7100万 | +7.44% |
| 12/12 | 4,964 | 5,065 | 4,912 | 5,042 | +3.02% | 1,051,400 | 9637億1913万 | +7.39% |
| 12/11 | 4,947 | 4,995 | 4,864 | 4,894 | +0.18% | 847,300 | 9354億3066万 | +4.73% |
| 12/10 | 4,853 | 4,903 | 4,830 | 4,885 | +1.1% | 717,000 | 9337億1042万 | +4.94% |
| 12/09 | 4,833 | 4,865 | 4,823 | 4,832 | -0.62% | 590,900 | 9235億8009万 | +4.09% |
| 12/08 | 4,900 | 4,905 | 4,828 | 4,862 | -0.37% | 631,300 | 9293億1424万 | +5.06% |
| 12/05 | 4,877 | 4,915 | 4,815 | 4,880 | -0.1% | 676,200 | 9327億5473万 | +5.77% |
| 12/04 | 4,788 | 4,885 | 4,765 | 4,885 | +2.03% | 722,900 | 9337億1042万 | +6.29% |
| 12/03 | 4,846 | 4,887 | 4,752 | 4,788 | -1.2% | 934,800 | 9151億7001万 | +4.54% |
| 12/02 | 4,889 | 4,919 | 4,833 | 4,846 | +0.25% | 855,100 | 9262億5603万 | +6.09% |
| 12/01 | 4,872 | 4,947 | 4,833 | 4,834 | +0.56% | 1,055,700 | 9239億6237万 | +6.31% |
| 11/28 | 4,780 | 4,817 | 4,761 | 4,807 | +0.67% | 583,000 | 9188億163万 | +6.16% |
| 11/27 | 4,840 | 4,912 | 4,761 | 4,775 | -0.5% | 1,015,300 | 9126億8521万 | +5.85% |
| 11/26 | 4,723 | 4,799 | 4,697 | 4,799 | +2.41% | 875,300 | 9172億7253万 | +6.72% |
| 11/25 | 4,691 | 4,721 | 4,610 | 4,686 | +0.36% | 821,800 | 8956億7390万 | +4.55% |
| 11/21 | 4,575 | 4,692 | 4,575 | 4,669 | +1.83% | 1,041,500 | 8924億2455万 | +4.57% |
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。
