| 2026 |
| 03/06 | （IR情報）15:30 組織改編および人事異動に関するお知らせ |
| 03/06 | 2,127 | 2,160 | 2,101 | 2,160 | +0.7% | 373,400 | 1兆629億 | -2.09% |
| 03/05 | 2,219 | 2,219 | 2,131 | 2,145 | +3.13% | 637,700 | 1兆555億 | -2.72% |
| 03/04 | 2,100 | 2,121 | 2,051 | 2,080 | -4.46% | 765,400 | 1兆235億 | -5.71% |
| 03/03 | 2,222 | 2,227 | 2,164 | 2,177 | -2.99% | 586,700 | 1兆713億 | -1.4% |
| 03/02 | 2,215 | 2,244 | 2,202 | 2,244 | -1.71% | 714,300 | 1兆1043億 | +1.63% |
| 02/27 | 2,260 | 2,284 | 2,235 | 2,283 | +2.06% | 849,500 | 1兆1234億 | +3.54% |
| 02/26 | （IR情報）13:00 2026年3月期第3四半期決算IR資料の再掲載について |
| 02/26 | 2,250 | 2,262 | 2,233 | 2,237 | +0.4% | 630,400 | 1兆1008億 | +1.77% |
| 02/25 | 2,230 | 2,241 | 2,201 | 2,228 | +0.18% | 532,300 | 1兆964億 | +1.6% |
| 02/24 | 2,237 | 2,248 | 2,197 | 2,224 | -0.63% | 781,200 | 1兆944億 | +1.55% |
| 02/20 | 2,283 | 2,291 | 2,212 | 2,238 | -3.33% | 735,700 | 1兆1013億 | +2.38% |
| 02/19 | 2,302 | 2,325 | 2,287 | 2,315 | +1.4% | 387,600 | 1兆1392億 | +6.1% |
| 02/18 | 2,261 | 2,290 | 2,248 | 2,283 | +2.42% | 476,600 | 1兆1234億 | +4.97% |
| 02/17 | 2,269 | 2,274 | 2,221 | 2,229 | -1.24% | 504,300 | 1兆969億 | +2.81% |
| 02/16 | 2,259 | 2,262 | 2,233 | 2,257 | +1.03% | 825,400 | 1兆1106億 | +4.39% |
| 02/13 | 2,257 | 2,270 | 2,224 | 2,234 | -0.98% | 822,300 | 1兆993億 | +3.67% |
| 02/12 | 2,210 | 2,267 | 2,208 | 2,256 | +1.9% | 480,500 | 1兆1102億 | +5.03% |
| 02/10 | 2,186 | 2,237 | 2,180 | 2,214 | +1.28% | 598,800 | 1兆895億 | +3.36% |
| 02/09 | 2,220 | 2,223 | 2,165 | 2,186 | -0.82% | 1,057,100 | 1兆757億 | +2.39% |
| 02/06 | （IR情報）15:50 2026年3月期第3四半期決算IR資料 |
| 02/06 | （IR情報）15:50 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 2,170 | 2,217 | 2,164 | 2,204 | +1.57% | 580,700 | 1兆846億 | +3.52% |
| 02/05 | 2,216 | 2,216 | 2,170 | 2,170 | -0.64% | 580,700 | 1兆678億 | +2.26% |
| 02/04 | 2,181 | 2,207 | 2,176 | 2,184 | +0.14% | 421,700 | 1兆747億 | +3.16% |
| 02/03 | 2,155 | 2,192 | 2,145 | 2,181 | +2.44% | 477,400 | 1兆732億 | +3.36% |
| 02/02 | 2,160 | 2,173 | 2,123 | 2,129 | -1.02% | 531,500 | 1兆477億 | +1.19% |
| 01/30 | 2,155 | 2,158 | 2,136 | 2,151 | +0.33% | 559,800 | 1兆585億 | +2.38% |
| 01/29 | 2,122 | 2,158 | 2,095 | 2,144 | +0.05% | 490,300 | 1兆550億 | +2.29% |
| 01/28 | 2,154 | 2,184 | 2,135 | 2,143 | -0.51% | 690,400 | 1兆545億 | +2.44% |
| 01/27 | 2,131 | 2,157 | 2,113 | 2,154 | +0.33% | 482,600 | 1兆600億 | +3.21% |
| 01/26 | 2,147 | 2,152 | 2,126 | 2,147 | -0.92% | 627,600 | 1兆565億 | +3.12% |
| 01/23 | 2,169 | 2,183 | 2,155 | 2,167 | +0.14% | 401,800 | 1兆664億 | +4.38% |
| 01/22 | 2,148 | 2,168 | 2,135 | 2,164 | +2.56% | 670,800 | 1兆649億 | +4.54% |
| 01/21 | 2,119 | 2,128 | 2,094 | 2,110 | -0.61% | 618,100 | 1兆383億 | +2.23% |
| 01/20 | （IR情報）16:00 特定子会社の異動を伴う株式の一部譲渡に関するお知らせ |
| 01/20 | 2,137 | 2,137 | 2,104 | 2,123 | -0.61% | 446,800 | 1兆447億 | +3.21% |
| 01/19 | 2,138 | 2,144 | 2,120 | 2,136 | +0.47% | 412,700 | 1兆511億 | +4.2% |
| 01/16 | 2,135 | 2,146 | 2,119 | 2,126 | -1.02% | 362,600 | 1兆462億 | +4.06% |
| 01/15 | （IR情報）10:30 Aviation Capital Group LLCにおける財務上の特約が付された米ドル建無担保普通社債発行に関するお知らせ |
| 01/15 | 2,135 | 2,155 | 2,129 | 2,148 | +0.89% | 338,000 | 1兆570億 | +5.5% |
| 01/14 | 2,120 | 2,136 | 2,116 | 2,129 | +0.8% | 423,800 | 1兆477億 | +5.03% |
| 01/13 | （IR情報）15:30 連結子会社Aviation Capital Groupによるボーイング機体50機の発注決定について |
| 01/13 | 2,120 | 2,130 | 2,096 | 2,112 | +1% | 506,400 | 1兆393億 | +4.5% |
| 01/09 | 2,091 | 2,108 | 2,073 | 2,091 | +1.06% | 393,500 | 1兆290億 | +3.82% |
| 01/08 | 2,054 | 2,084 | 2,052 | 2,069 | +0.05% | 420,800 | 1兆181億 | +2.99% |
| 01/07 | 2,063 | 2,081 | 2,055 | 2,068 | -1.24% | 470,700 | 1兆176億 | +3.19% |
| 01/06 | 2,066 | 2,100 | 2,064 | 2,094 | +2.2% | 502,100 | 1兆304億 | +4.7% |
| 01/05 | 2,027 | 2,063 | 2,022 | 2,049 | +0.99% | 553,600 | 1兆83億 | +2.76% |
| 2025 |
| 12/30 | 2,037 | 2,043 | 2,027 | 2,029 | -0.34% | 345,000 | 9984億9784万 | +1.91% |
| 12/29 | 2,035 | 2,041 | 2,028 | 2,036 | +0.05% | 358,600 | 1兆19億 | +2.41% |
| 12/26 | 2,041 | 2,043 | 2,024 | 2,035 | +0.54% | 254,300 | 1兆14億 | +2.57% |
| 12/25 | 2,047 | 2,047 | 2,013 | 2,024 | -0.44% | 217,100 | 9960億3727万 | +2.22% |
| 12/24 | 2,035 | 2,052 | 2,031 | 2,033 | -0.68% | 318,500 | 1兆4億 | +2.99% |
| 12/23 | 2,032 | 2,054 | 2,028 | 2,047 | +1.39% | 301,600 | 1兆73億 | +4.01% |
| 12/22 | 2,076 | 2,077 | 2,017 | 2,019 | -1.46% | 441,900 | 9935億7671万 | +2.85% |
| 12/19 | 2,025 | 2,050 | 2,017 | 2,049 | +1.19% | 1,031,700 | 1兆83億 | +4.59% |
| 12/18 | 2,008 | 2,029 | 2,000 | 2,025 | +0.6% | 399,600 | 9965億2939万 | +3.58% |
| 12/17 | 2,016 | 2,024 | 2,003 | 2,013 | -0.1% | 401,100 | 9906億2403万 | +3.18% |
| 12/16 | 2,010 | 2,034 | 2,006 | 2,015 | +0.75% | 559,800 | 9916億825万 | +3.44% |
| 12/15 | 2,009 | 2,017 | 1,988 | 2,000 | -0.45% | 698,600 | 9842億2656万 | +2.88% |
| 12/12 | 1,957 | 2,009 | 1,955 | 2,009 | +3.56% | 414,700 | 9886億5557万 | +3.61% |
| 12/11 | （IR情報）15:30 特定子会社の異動に関するお知らせ |
| 12/11 | 1,966 | 1,973 | 1,939 | 1,940 | -1.12% | 304,700 | 9546億9976万 | +0.31% |
| 12/10 | 1,948 | 1,964 | 1,944 | 1,962 | +0.31% | 290,800 | 9655億2625万 | +1.61% |
| 12/09 | 1,963 | 1,966 | 1,951 | 1,956 | +0.57% | 401,300 | 9625億7357万 | +1.56% |
| 12/08 | 1,925 | 1,952 | 1,925 | 1,945 | +1.04% | 376,000 | 9571億6032万 | +1.25% |
| 12/05 | 1,957 | 1,964 | 1,924 | 1,925 | -2.23% | 386,500 | 9473億1806万 | +0.52% |
| 12/04 | 1,951 | 1,975 | 1,946 | 1,969 | +0.56% | 560,800 | 9689億7104万 | +3.09% |
| 12/03 | 1,943 | 1,967 | 1,932 | 1,958 | +0.62% | 743,500 | 9635億5780万 | +2.78% |
| 12/02 | 1,948 | 1,953 | 1,935 | 1,946 | -0.1% | 498,700 | 9576億5244万 | +2.31% |
| 12/01 | 1,956 | 1,970 | 1,943 | 1,948 | -1.42% | 511,700 | 9586億3666万 | +2.63% |
| 11/28 | 1,950 | 1,985 | 1,948 | 1,976 | +1.33% | 360,500 | 9724億1584万 | +4.22% |
| 11/27 | 1,977 | 1,978 | 1,950 | 1,950 | -0.91% | 367,500 | 9596億2089万 | +3.07% |
| 11/26 | 1,966 | 1,972 | 1,954 | 1,968 | +1.03% | 339,000 | 9684億7893万 | +4.24% |
| 11/25 | 1,948 | 1,954 | 1,929 | 1,948 | +0.36% | 374,200 | 9586億3666万 | +3.51% |
| 11/21 | 1,926 | 1,952 | 1,916 | 1,941 | +0.62% | 566,000 | 9551億9187万 | +3.46% |
| 11/20 | 1,903 | 1,930 | 1,890 | 1,929 | +2.33% | 489,300 | 9492億8651万 | +3.1% |
| 11/19 | 1,910 | 1,913 | 1,880 | 1,885 | -0.21% | 636,300 | 9276億3353万 | +1.02% |
| 11/18 | 1,910 | 1,913 | 1,875 | 1,889 | -1.41% | 492,100 | 9296億198万 | +1.34% |
| 11/17 | 1,920 | 1,933 | 1,900 | 1,916 | -0.36% | 479,100 | 9428億8904万 | +2.96% |
| 11/14 | 1,916 | 1,931 | 1,908 | 1,923 | -0.36% | 578,400 | 9463億3383万 | +3.44% |
| 11/13 | （IR情報）11:00 2026年3月期第2四半期決算IR資料の再掲載について |
| 11/13 | 1,936 | 1,946 | 1,916 | 1,930 | +0.1% | 457,000 | 9497億7863万 | +3.93% |
| 11/12 | 1,945 | 1,948 | 1,919 | 1,928 | -0.87% | 534,100 | 9487億9440万 | +3.99% |
| 11/11 | 1,924 | 1,954 | 1,915 | 1,945 | +1.04% | 692,500 | 9571億6032万 | +5.02% |
| 11/10 | （5%ルール）NTT（10%） |
| 11/10 | 1,880 | 1,925 | 1,857 | 1,925 | +3.89% | 796,500 | 9473億1806万 | +4.22% |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期決算IR資料 |
| 11/07 | （IR情報）15:30 2026年3月期通期連結業績予想の修正ならびに剰余金の配当(中間配当・増配)および期末配当予想の修正に関するお知らせ |
| 11/07 | （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) |
| 11/07 | 1,878 | 1,881 | 1,848 | 1,853 | -2.27% | 413,900 | 9118億8590万 | +0.6% |
| 11/06 | 1,874 | 1,896 | 1,872 | 1,896 | +1.72% | 602,300 | 9330億4677万 | +2.93% |
| 11/05 | 1,850 | 1,873 | 1,837 | 1,864 | +0.81% | 1,004,500 | 9172億9915万 | +1.19% |
| 11/04 | 1,822 | 1,871 | 1,820 | 1,849 | +1.48% | 712,200 | 9099億1745万 | +0.33% |
| 10/31 | 1,802 | 1,825 | 1,802 | 1,822 | +1.05% | 429,900 | 8966億3039万 | -1.35% |
| 10/30 | 1,799 | 1,806 | 1,789 | 1,803 | +0.28% | 551,000 | 8872億8024万 | -2.65% |
| 10/29 | 1,840 | 1,842 | 1,798 | 1,798 | -2.23% | 374,900 | 8848億1967万 | -3.28% |
| 10/28 | 1,860 | 1,871 | 1,837 | 1,839 | -1.5% | 471,200 | 9049億9632万 | -1.39% |
| 10/27 | 1,871 | 1,881 | 1,861 | 1,867 | +0.21% | 324,200 | 9187億7549万 | -0.16% |
| 10/24 | 1,889 | 1,900 | 1,863 | 1,863 | -1.69% | 337,900 | 9168億704万 | -0.59% |
| 10/23 | 1,871 | 1,902 | 1,865 | 1,895 | +1.28% | 520,700 | 9325億5466万 | +0.96% |
| 10/22 | 1,862 | 1,880 | 1,861 | 1,871 | +1.24% | 431,300 | 9207億4394万 | -0.48% |
| 10/21 | 1,840 | 1,866 | 1,838 | 1,848 | +0.87% | 626,200 | 9094億2534万 | -1.86% |
| 10/20 | 1,809 | 1,836 | 1,803 | 1,832 | +2.63% | 494,100 | 9015億5152万 | -2.86% |
| 10/17 | 1,788 | 1,797 | 1,779 | 1,785 | -1.49% | 426,300 | 8784億2220万 | -5.61% |
| 10/16 | 1,817 | 1,831 | 1,809 | 1,812 | -0.6% | 501,800 | 8917億926万 | -4.43% |
| 10/15 | （IR情報）15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 10/15 | 1,840 | 1,840 | 1,815 | 1,823 | 0% | 600,800 | 8971億2250万 | -4.05% |
| 10/14 | 1,785 | 1,827 | 1,785 | 1,823 | +0.05% | 711,100 | 8971億2250万 | -4.2% |
| 10/10 | 1,841 | 1,841 | 1,818 | 1,822 | -2.1% | 532,700 | 8966億3039万 | -4.36% |
| 10/09 | 1,856 | 1,870 | 1,850 | 1,861 | -0.48% | 372,400 | 9158億2281万 | -2.46% |
| 10/08 | 1,863 | 1,887 | 1,856 | 1,870 | +0.97% | 496,900 | 9202億5183万 | -2.04% |
| 10/07 | 1,866 | 1,871 | 1,851 | 1,852 | -1.07% | 595,500 | 9113億9379万 | -2.94% |
| 10/03 | （5%ルール）中央日本土地建物（13.95%）中央日土地ソリューションズ（0.48%） |
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。
