| 2026 |
| 09/10 | 1,251 | 1,299 | 1,251 | 1,293 | +2.38% | 1,474,800 | 4888億3181万 | +0.94% |
| 09/09 | 1,285 | 1,293 | 1,262 | 1,263 | -2.4% | 1,273,300 | 4774億9000万 | -1.17% |
| 09/08 | 1,320 | 1,329 | 1,294 | 1,294 | -3% | 1,254,700 | 4892億987万 | +1.65% |
| 09/07 | 1,312 | 1,336 | 1,308 | 1,334 | +1.21% | 1,311,500 | 5043億3227万 | +5.29% |
| 09/04 | 1,333 | 1,340 | 1,298 | 1,318 | -1.13% | 1,614,300 | 4982億8331万 | +4.6% |
| 09/03 | 1,332 | 1,348 | 1,322 | 1,333 | +1.45% | 1,584,700 | 5039億5421万 | +6.38% |
| 09/02 | 1,305 | 1,329 | 1,300 | 1,314 | -0.68% | 1,196,400 | 4967億7107万 | +5.37% |
| 09/01 | 1,290 | 1,328 | 1,278 | 1,323 | +1.93% | 1,228,400 | 5001億7361万 | +6.44% |
| 08/31 | 1,303 | 1,310 | 1,282 | 1,298 | -0.61% | 1,488,200 | 4907億2211万 | +4.68% |
| 08/28 | 1,265 | 1,311 | 1,261 | 1,306 | +1.79% | 1,281,800 | 4937億4659万 | +5.58% |
| 08/27 | 1,274 | 1,288 | 1,262 | 1,283 | +1.66% | 1,245,700 | 4850億5120万 | +4.06% |
| 08/26 | 1,260 | 1,277 | 1,251 | 1,262 | +0.88% | 898,400 | 4771億1194万 | +2.6% |
| 08/25 | 1,237 | 1,253 | 1,234 | 1,251 | +1.79% | 1,133,500 | 4729億5328万 | +1.96% |
| 08/24 | 1,275 | 1,275 | 1,227 | 1,229 | -2.54% | 1,139,500 | 4646億3595万 | +0.66% |
| 08/21 | 1,250 | 1,275 | 1,245 | 1,261 | +0.4% | 1,663,900 | 4767億3388万 | +3.28% |
| 08/20 | 1,265 | 1,268 | 1,237 | 1,256 | -0.87% | 1,893,600 | 4748億4358万 | +2.95% |
| 08/20 | （空売り報告）Nomura International plc 1,996,274株（0.52%）新規 |
| 08/19 | 1,304 | 1,316 | 1,265 | 1,267 | -4.31% | 2,191,400 | 4790億224万 | +4.11% |
| 08/18 | 1,320 | 1,351 | 1,317 | 1,324 | +0.99% | 2,045,600 | 5005億5167万 | +9.06% |
| 08/17 | 1,307 | 1,317 | 1,299 | 1,311 | +0.77% | 1,316,000 | 4956億3689万 | +8.53% |
| 08/14 | 1,299 | 1,321 | 1,292 | 1,301 | -0.31% | 1,606,900 | 4918億5629万 | +8.24% |
| 08/13 | 1,260 | 1,305 | 1,259 | 1,305 | +5.07% | 1,764,800 | 4933億6853万 | +9.02% |
| 08/12 | 1,228 | 1,245 | 1,216 | 1,242 | +3.16% | 1,764,100 | 4695億5074万 | +4.28% |
| 08/10 | （IR情報）16:00 2027年3月期第1四半期末の自己資本比率について |
| 08/10 | 1,219 | 1,235 | 1,203 | 1,204 | -1.39% | 1,789,400 | 4551億8445万 | +1.52% |
| 08/07 | （IR情報）11:00 AI事業専門子会社「AI Ignition株式会社」の設立に関するお知らせ |
| 08/07 | 1,230 | 1,235 | 1,203 | 1,221 | -0.73% | 1,634,100 | 4616億1147万 | +3.13% |
| 08/06 | 1,230 | 1,276 | 1,215 | 1,230 | +1.15% | 2,936,700 | 4650億1402万 | +4.24% |
| 08/05 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 1,162 | 1,238 | 1,156 | 1,216 | +5.74% | 2,791,800 | 4597億2117万 | +3.49% |
| 08/04 | 1,158 | 1,166 | 1,138 | 1,150 | +0.79% | 1,483,800 | 4347億6920万 | -1.79% |
| 08/03 | 1,157 | 1,167 | 1,104 | 1,141 | -1.38% | 1,792,000 | 4313億6666万 | -2.4% |
| 07/31 | 1,161 | 1,183 | 1,128 | 1,157 | +1.49% | 2,105,900 | 4374億1562万 | -0.94% |
| 07/30 | （IR情報）14:00 業績連動型株式報酬制度の継続に関するお知らせ |
| 07/30 | 1,148 | 1,159 | 1,133 | 1,140 | -2.9% | 1,602,600 | 4309億8860万 | -2.23% |
| 07/29 | 1,207 | 1,208 | 1,148 | 1,174 | -3.06% | 2,239,200 | 4438億4265万 | +1.03% |
| 07/28 | 1,248 | 1,249 | 1,207 | 1,211 | -4.12% | 2,026,200 | 4578億3087万 | +4.58% |
| 07/27 | 1,220 | 1,268 | 1,219 | 1,263 | +3.78% | 2,417,600 | 4774億9000万 | +9.64% |
| 07/24 | 1,186 | 1,218 | 1,181 | 1,217 | +0.66% | 1,221,500 | 4600億9923万 | +6.57% |
| 07/23 | 1,193 | 1,209 | 1,191 | 1,209 | +0.67% | 1,472,100 | 4570億7475万 | +6.61% |
| 07/22 | 1,201 | 1,223 | 1,187 | 1,201 | +0.67% | 1,742,800 | 4540億5027万 | +6.57% |
| 07/21 | 1,139 | 1,200 | 1,125 | 1,193 | +7.09% | 2,412,500 | 4510億2579万 | +6.52% |
| 07/17 | 1,217 | 1,226 | 1,095 | 1,114 | -8.69% | 3,525,900 | 4211億5903万 | 0% |
| 07/16 | 1,225 | 1,228 | 1,210 | 1,220 | -1.05% | 1,403,300 | 4612億3341万 | +9.91% |
| 07/16 | （空売り報告）Barclays Bank PLC 864,996株（0.22%）-0.5%義務消失 |
| 07/15 | 1,197 | 1,233 | 1,195 | 1,233 | +3.7% | 1,979,700 | 4661億4820万 | +11.99% |
| 07/14 | 1,189 | 1,199 | 1,162 | 1,189 | +0.76% | 2,129,100 | 4495億1355万 | +8.88% |
| 07/13 | 1,179 | 1,203 | 1,173 | 1,180 | +0.85% | 1,585,800 | 4461億1101万 | +8.76% |
| 07/10 | 1,182 | 1,197 | 1,170 | 1,170 | +0.69% | 1,722,500 | 4423億3040万 | +8.53% |
| 07/09 | 1,157 | 1,169 | 1,149 | 1,162 | -1.19% | 1,369,700 | 4393億592万 | +8.5% |
| 07/08 | 1,151 | 1,183 | 1,151 | 1,176 | +2.17% | 1,615,500 | 4445億9877万 | +10.53% |
| 07/07 | 1,147 | 1,179 | 1,147 | 1,151 | +1.14% | 1,846,800 | 4351億4726万 | +9.1% |
| 07/06 | 1,142 | 1,144 | 1,122 | 1,138 | -0.26% | 1,545,800 | 4302億3248万 | +8.69% |
| 07/03 | 1,126 | 1,154 | 1,122 | 1,141 | +1.69% | 1,484,100 | 4313億6666万 | +9.71% |
| 07/02 | 1,124 | 1,135 | 1,116 | 1,122 | +1.17% | 1,690,500 | 4241億8352万 | +8.62% |
| 07/01 | 1,114 | 1,129 | 1,103 | 1,109 | -0.45% | 2,166,500 | 4192億6873万 | +7.98% |
| 06/30 | 1,114 | 1,133 | 1,108 | 1,114 | +0.81% | 3,334,500 | 4211億5903万 | +9% |
| 06/29 | 1,119 | 1,128 | 1,083 | 1,105 | -1.25% | 3,379,100 | 4177億5649万 | +8.55% |
| 06/26 | 1,095 | 1,125 | 1,086 | 1,119 | +2.19% | 4,339,200 | 4230億4934万 | +10.46% |
| 06/25 | 1,060 | 1,102 | 1,055 | 1,095 | +4.89% | 3,956,900 | 4139億7589万 | +8.52% |
| 06/24 | 1,071 | 1,082 | 1,033 | 1,044 | -2.25% | 1,978,700 | 3946億9482万 | +3.78% |
| 06/23 | 1,065 | 1,075 | 1,056 | 1,068 | +0.95% | 3,200,900 | 4037億6827万 | +6.37% |
| 06/23 | （空売り報告）Barclays Bank PLC 2,728,496株（0.72%）-0.08% |
| 06/22 | 1,004 | 1,060 | 1,004 | 1,058 | +4.03% | 2,468,800 | 3999億8766万 | +5.69% |
| 06/19 | 1,028 | 1,029 | 995 | 1,017 | -1.26% | 2,513,800 | 3844億8720万 | +1.9% |
| 06/18 | 1,024 | 1,035 | 1,019 | 1,030 | +1.48% | 2,024,400 | 3894億198万 | +3.31% |
| 06/18 | （空売り報告）Barclays Bank PLC 3,041,896株（0.8%）再IN |
| 06/17 | 1,031 | 1,050 | 1,015 | 1,015 | -0.98% | 1,931,200 | 3837億3108万 | +2.01% |
| 06/16 | 1,034 | 1,034 | 1,012 | 1,025 | -2.19% | 2,524,800 | 3875億1168万 | +3.12% |
| 06/15 | 1,040 | 1,059 | 1,032 | 1,048 | +2.75% | 3,341,800 | 3962億706万 | +5.54% |
| 06/12 | 1,025 | 1,031 | 1,012 | 1,020 | +2.1% | 2,299,700 | 3856億2138万 | +2.93% |
| 06/11 | 994 | 1,004 | 985 | 999 | -0.7% | 1,991,100 | 3776億8211万 | +1.01% |
| 06/10 | 1,031 | 1,039 | 998 | 1,006 | -1.47% | 3,051,100 | 3803億2854万 | +1.62% |
| 06/10 | （IR情報）9:00 2026年3月期 機関投資家向けインフォメーション・ミーティング資料等の公開のお知らせ |
| 06/09 | 998 | 1,024 | 998 | 1,021 | +3.13% | 4,033,500 | 3859億9944万 | +3.24% |
| 06/08 | 981 | 990 | 967 | 990 | -0.3% | 2,725,900 | 3742億7957万 | +0.2% |
| 06/05 | 996 | 1,006 | 983 | 993 | +0.91% | 2,015,600 | 3754億1375万 | +0.4% |
| 06/04 | 961 | 997 | 953 | 984 | +2.18% | 2,736,300 | 3720億1121万 | -0.3% |
| 06/03 | 955 | 973 | 948 | 963 | +1.16% | 1,882,000 | 3640億7195万 | -2.13% |
| 06/02 | 948 | 955 | 924 | 952 | -0.31% | 2,364,700 | 3599億1329万 | -3.15% |
| 06/01 | 962 | 967 | 952 | 955 | -1.85% | 3,309,900 | 3610億4747万 | -2.85% |
| 05/29 | 979 | 991 | 973 | 973 | -0.92% | 2,033,600 | 3678億5255万 | -1.12% |
| 05/28 | 974 | 984 | 952 | 982 | 0% | 3,032,400 | 3712億5509万 | -0.41% |
| 05/27 | 993 | 995 | 980 | 982 | -1.21% | 1,790,500 | 3712億5509万 | -0.61% |
| 05/26 | 998 | 1,006 | 985 | 994 | -0.9% | 1,403,800 | 3757億9181万 | +0.3% |
| 05/25 | 1,004 | 1,005 | 983 | 1,003 | -0.4% | 1,820,400 | 3791億9435万 | +1.01% |
| 05/22 | 1,027 | 1,027 | 1,006 | 1,007 | -0.59% | 2,134,000 | 3807億660万 | +1.31% |
| 05/21 | 1,012 | 1,031 | 1,012 | 1,013 | +2.22% | 4,526,000 | 3829億7496万 | +1.81% |
| 05/20 | 1,000 | 1,008 | 977 | 991 | -0.6% | 3,263,200 | 3746億5763万 | -0.5% |
| 05/19 | 990 | 1,003 | 983 | 997 | +1.84% | 2,715,900 | 3769億2599万 | -0.1% |
| 05/18 | 997 | 999 | 971 | 979 | -1.61% | 2,095,400 | 3701億2091万 | -2.2% |
| 05/15 | 986 | 1,004 | 976 | 995 | +0.81% | 2,130,300 | 3761億6987万 | -0.7% |
| 05/14 | 974 | 995 | 970 | 987 | +0.41% | 2,181,800 | 3731億4539万 | -1.5% |
| 05/13 | （IR情報）14:00 役員等の異動に関するお知らせ |
| 05/13 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 998 | 1,006 | 970 | 983 | -1.8% | 2,324,800 | 3716億3315万 | -1.9% |
| 05/12 | 1,012 | 1,020 | 997 | 1,001 | -0.3% | 1,369,700 | 3784億3823万 | -0.2% |
| 05/11 | 981 | 1,006 | 977 | 1,004 | +2.34% | 2,124,000 | 3795億7241万 | +0.1% |
| 05/08 | 997 | 997 | 966 | 981 | -2.78% | 2,725,200 | 3708億7703万 | -1.9% |
| 05/07 | 1,011 | 1,020 | 997 | 1,009 | +1.92% | 3,427,200 | 3814億6272万 | +1% |
| 05/01 | 990 | 1,002 | 977 | 990 | -0.2% | 1,706,600 | 3742億7957万 | -0.7% |
| 04/30 | 989 | 1,002 | 972 | 992 | -2.17% | 2,645,700 | 3750億3569万 | -0.4% |
| 04/28 | （IR情報）14:00 通期業績予想の修正および配当予想の修正(増配)に関するお知らせ |
| 04/28 | 944 | 1,014 | 936 | 1,014 | +8.8% | 4,976,900 | 3833億5302万 | +1.81% |
| 04/27 | 920 | 933 | 908 | 932 | +0.22% | 1,477,800 | 3523億5208万 | -6.14% |
| 04/24 | 937 | 941 | 921 | 930 | -1.06% | 1,400,000 | 3515億9596万 | -6.25% |
| 04/23 | 937 | 945 | 925 | 940 | -0.42% | 1,821,200 | 3553億7656万 | -5.24% |
| 04/23 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,789,545株（0.47%）-0.23%義務消失 |
| 04/22 | （IR情報）12:00 キャリアバンク株式会社株式(証券コード:4834)に対する公開買付けの結果及び子会社の異動に関するお知らせ |
| 04/22 | 975 | 979 | 941 | 944 | -3.58% | 2,358,900 | 3568億8880万 | -4.84% |
| 04/21 | 1,011 | 1,011 | 978 | 979 | -3.07% | 3,073,300 | 3701億2091万 | -1.31% |
| 04/20 | 1,053 | 1,055 | 1,010 | 1,010 | -3.44% | 3,522,400 | 3818億4078万 | +2.12% |
| 04/17 | 1,055 | 1,058 | 1,043 | 1,046 | -0.48% | 1,858,600 | 3954億5094万 | +5.98% |
| 04/17 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,670,645株（0.7%）+0.07% |
| 04/16 | 1,048 | 1,054 | 1,042 | 1,051 | +1.25% | 1,673,600 | 3973億4124万 | +7.03% |
| 04/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,392,245株（0.63%）-0.25% |
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。
