| 2026 |
| 03/06 | 3,716 | 3,748 | 3,678 | 3,709 | -0.56% | 2,956,400 | 4兆2075億 | -2.85% |
| 03/05 | 3,774 | 3,787 | 3,712 | 3,730 | +0.67% | 3,329,900 | 4兆2313億 | -2.41% |
| 03/04 | 3,752 | 3,754 | 3,676 | 3,705 | -1.67% | 4,451,300 | 4兆2029億 | -3.24% |
| 03/03 | 3,818 | 3,828 | 3,764 | 3,768 | -2.89% | 3,098,900 | 4兆2744億 | -1.88% |
| 03/02 | 3,850 | 3,906 | 3,812 | 3,880 | +0.52% | 3,015,700 | 4兆4015億 | +0.83% |
| 02/27 | 3,863 | 3,863 | 3,827 | 3,860 | +0.42% | 5,345,900 | 4兆3788億 | +0.23% |
| 02/26 | 3,783 | 3,860 | 3,782 | 3,844 | +0.65% | 3,004,300 | 4兆3606億 | -0.31% |
| 02/25 | 3,790 | 3,836 | 3,756 | 3,819 | -0.24% | 3,626,900 | 4兆3323億 | -1.14% |
| 02/24 | 3,835 | 3,844 | 3,776 | 3,828 | +0.37% | 3,160,000 | 4兆3425億 | -1.01% |
| 02/20 | 3,821 | 3,830 | 3,773 | 3,814 | -0.52% | 3,131,600 | 4兆3266億 | -1.52% |
| 02/19 | 3,838 | 3,849 | 3,796 | 3,834 | -0.05% | 2,913,600 | 4兆3493億 | -1.26% |
| 02/18 | 3,804 | 3,841 | 3,790 | 3,836 | +1.99% | 3,135,400 | 4兆3516億 | -1.51% |
| 02/17 | （IR情報）15:30 簡易株式交換による連結子会社の完全子会社化に関するお知らせ |
| 02/17 | 3,813 | 3,814 | 3,752 | 3,761 | -0.74% | 2,946,100 | 4兆2665億 | -3.79% |
| 02/16 | 3,784 | 3,799 | 3,745 | 3,789 | -0.55% | 3,033,800 | 4兆2982億 | -3.46% |
| 02/13 | 3,750 | 3,816 | 3,750 | 3,810 | +1.01% | 4,004,100 | 4兆3221億 | -3.25% |
| 02/12 | 3,835 | 3,853 | 3,747 | 3,772 | -2.96% | 7,153,600 | 4兆2790億 | -4.53% |
| 02/10 | （IR情報）15:30 (開示事項の変更)「会社分割(簡易吸収分割)による事業の承継に関するお知らせ」の一部変更について |
| 02/10 | 3,892 | 3,892 | 3,831 | 3,887 | -1.02% | 5,075,500 | 4兆4094億 | -2.02% |
| 02/09 | 4,000 | 4,007 | 3,896 | 3,927 | -1.28% | 2,956,400 | 4兆4548億 | -1.28% |
| 02/06 | 3,930 | 3,978 | 3,900 | 3,978 | +3.06% | 3,512,600 | 4兆5126億 | -0.2% |
| 02/05 | 3,847 | 3,870 | 3,815 | 3,860 | +2.55% | 3,444,500 | 4兆3788億 | -3.33% |
| 02/04 | 3,730 | 3,770 | 3,677 | 3,764 | +0.59% | 4,250,400 | 4兆2699億 | -6.02% |
| 02/03 | 3,795 | 3,812 | 3,714 | 3,742 | -1.42% | 5,908,000 | 4兆2449億 | -6.94% |
| 02/02 | （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) |
| 02/02 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/02 | （IR情報）15:30 株主優待制度（株主サービス券）を拡充します |
| 02/02 | 3,891 | 3,892 | 3,796 | 3,796 | -2.49% | 3,326,200 | 4兆3062億 | -5.95% |
| 01/30 | 3,889 | 3,896 | 3,836 | 3,893 | +1.43% | 2,869,700 | 4兆4162億 | -3.83% |
| 01/29 | 3,779 | 3,843 | 3,728 | 3,838 | +0.84% | 2,461,200 | 4兆3538億 | -5.3% |
| 01/28 | 3,864 | 3,876 | 3,793 | 3,806 | -2.96% | 3,347,900 | 4兆3175億 | -6.35% |
| 01/27 | 3,958 | 3,959 | 3,910 | 3,922 | -1.16% | 1,947,900 | 4兆4491億 | -3.78% |
| 01/26 | 3,980 | 3,980 | 3,924 | 3,968 | +0.18% | 1,735,100 | 4兆5013億 | -2.75% |
| 01/23 | 3,997 | 4,022 | 3,959 | 3,961 | -0.18% | 1,843,100 | 4兆4934億 | -3.08% |
| 01/22 | 4,000 | 4,000 | 3,953 | 3,968 | -0.58% | 2,031,900 | 4兆5013億 | -3.15% |
| 01/21 | 4,008 | 4,009 | 3,952 | 3,991 | -0.45% | 2,434,700 | 4兆5274億 | -2.61% |
| 01/20 | 3,943 | 4,038 | 3,917 | 4,009 | +2.04% | 3,434,500 | 4兆5478億 | -2.1% |
| 01/19 | 3,961 | 3,963 | 3,903 | 3,929 | -0.78% | 2,671,100 | 4兆4571億 | -4.03% |
| 01/16 | 4,021 | 4,050 | 3,925 | 3,960 | -2.7% | 4,170,400 | 4兆4922億 | -3.3% |
| 01/15 | 4,130 | 4,135 | 4,043 | 4,070 | -1.62% | 2,781,100 | 4兆6170億 | -0.59% |
| 01/14 | 4,124 | 4,140 | 4,079 | 4,137 | -1.36% | 2,818,000 | 4兆6930億 | +1.25% |
| 01/13 | 4,181 | 4,211 | 4,160 | 4,194 | +1.16% | 2,606,400 | 4兆7577億 | +2.84% |
| 01/09 | 4,128 | 4,156 | 4,097 | 4,146 | +0.31% | 2,210,700 | 4兆7032億 | +1.92% |
| 01/08 | 4,122 | 4,143 | 4,098 | 4,133 | +0.29% | 1,529,400 | 4兆6885億 | +1.7% |
| 01/07 | 4,141 | 4,157 | 4,112 | 4,121 | -1.53% | 1,657,400 | 4兆6749億 | +1.53% |
| 01/06 | 4,155 | 4,195 | 4,145 | 4,185 | +0.67% | 1,617,500 | 4兆7475億 | +3.18% |
| 01/05 | 4,174 | 4,199 | 4,125 | 4,157 | +0.61% | 1,610,600 | 4兆7157億 | +2.62% |
| 2025 |
| 12/30 | 4,151 | 4,172 | 4,132 | 4,132 | -0.48% | 1,884,600 | 4兆6873億 | +2.1% |
| 12/29 | 4,150 | 4,192 | 4,129 | 4,152 | -0.17% | 1,743,300 | 4兆7100億 | +2.75% |
| 12/26 | 4,148 | 4,185 | 4,137 | 4,159 | +0.24% | 1,329,100 | 4兆7180億 | +3.1% |
| 12/25 | 4,150 | 4,167 | 4,118 | 4,149 | +0.48% | 932,900 | 4兆7066億 | +3.21% |
| 12/24 | 4,097 | 4,146 | 4,087 | 4,129 | +1.2% | 1,543,600 | 4兆6839億 | +3.04% |
| 12/23 | 4,055 | 4,080 | 4,028 | 4,080 | +1.49% | 1,054,000 | 4兆6284億 | +2.18% |
| 12/22 | 4,086 | 4,094 | 3,994 | 4,020 | -2.33% | 1,600,400 | 4兆5603億 | +0.98% |
| 12/19 | 4,074 | 4,130 | 4,067 | 4,116 | +0.39% | 3,519,300 | 4兆6692億 | +3.63% |
| 12/18 | 4,095 | 4,129 | 4,079 | 4,100 | +1.41% | 1,766,300 | 4兆6510億 | +3.54% |
| 12/17 | 4,126 | 4,144 | 4,024 | 4,043 | -2.32% | 2,576,600 | 4兆5864億 | +2.46% |
| 12/16 | 4,155 | 4,180 | 4,112 | 4,139 | -1.45% | 3,032,500 | 4兆6953億 | +5.16% |
| 12/15 | 4,040 | 4,200 | 4,035 | 4,200 | +4.84% | 3,694,800 | 4兆7645億 | +6.98% |
| 12/12 | 3,973 | 4,028 | 3,949 | 4,006 | +2.17% | 2,360,400 | 4兆5444億 | +2.4% |
| 12/11 | 4,000 | 4,000 | 3,921 | 3,921 | -1.41% | 1,739,900 | 4兆4480億 | +0.46% |
| 12/10 | 3,910 | 3,977 | 3,906 | 3,977 | +0.71% | 2,081,100 | 4兆5115億 | +2.05% |
| 12/09 | 3,934 | 3,949 | 3,899 | 3,949 | +0.25% | 2,211,900 | 4兆4797億 | +1.65% |
| 12/08 | 3,925 | 3,952 | 3,894 | 3,939 | +2.02% | 1,663,100 | 4兆4684億 | +1.6% |
| 12/05 | 3,907 | 3,921 | 3,849 | 3,861 | -2.28% | 2,154,000 | 4兆3799億 | -0.08% |
| 12/04 | 3,924 | 3,964 | 3,908 | 3,951 | +0.3% | 1,576,100 | 4兆4820億 | +2.52% |
| 12/03 | 3,987 | 3,996 | 3,915 | 3,939 | -2.43% | 1,939,800 | 4兆4684億 | +2.5% |
| 12/02 | （IR情報）15:30 会社分割(簡易吸収分割)による事業の承継に関するお知らせ |
| 12/02 | 4,013 | 4,037 | 3,978 | 4,037 | +0.87% | 2,354,200 | 4兆5796億 | +5.32% |
| 12/01 | 4,044 | 4,064 | 4,000 | 4,002 | -1.09% | 2,227,300 | 4兆5399億 | +4.82% |
| 11/28 | 4,045 | 4,050 | 4,005 | 4,046 | -0.76% | 2,227,900 | 4兆5898億 | +6.31% |
| 11/27 | 4,019 | 4,095 | 4,016 | 4,077 | +0.89% | 2,472,600 | 4兆6249億 | +7.52% |
| 11/26 | 3,976 | 4,042 | 3,926 | 4,041 | +1.03% | 3,788,900 | 4兆5841億 | +7.07% |
| 11/25 | 3,935 | 4,000 | 3,907 | 4,000 | +0.96% | 2,910,400 | 4兆5376億 | +6.44% |
| 11/21 | 3,861 | 3,962 | 3,850 | 3,962 | +3.77% | 10,359,200 | 4兆4945億 | +5.88% |
| 11/20 | 3,800 | 3,861 | 3,800 | 3,818 | +0.16% | 2,179,000 | 4兆3311億 | +2.44% |
| 11/19 | 3,815 | 3,833 | 3,783 | 3,812 | +0.32% | 2,601,000 | 4兆3243億 | +2.5% |
| 11/18 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.27%）アペリオ・グループ・エルエルシー(Aperio Group,…（0.11%）ブラックロック・アセット・マネジメント・アイルラ…（0.9%）ブラックロック・アセット・マネジメント・カナダ・…（0.13%）ブラックロック・インスティテューショナル・トラス…（1.34%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.37%）ブラックロック・インベストメント・マネジメント(…（0.22%）ブラックロック・ファンド・アドバイザーズ(Black…（1.99%）ブラックロック・インベストメント・マネジメント(…（0.21%）ブラックロック・ジャパン（1.68%） |
| 11/18 | 3,906 | 3,913 | 3,758 | 3,800 | +0.85% | 4,226,200 | 4兆3107億 | +2.4% |
| 11/17 | 3,783 | 3,795 | 3,745 | 3,768 | -0.95% | 1,762,800 | 4兆2744億 | +1.81% |
| 11/14 | 3,826 | 3,830 | 3,767 | 3,804 | +0.03% | 2,979,400 | 4兆3153億 | +2.98% |
| 11/13 | 3,811 | 3,811 | 3,755 | 3,803 | +1.06% | 2,118,000 | 4兆3141億 | +3.2% |
| 11/12 | 3,817 | 3,845 | 3,733 | 3,763 | -0.82% | 3,323,800 | 4兆2687億 | +2.34% |
| 11/11 | 3,828 | 3,843 | 3,786 | 3,794 | -2.17% | 2,283,400 | 4兆3039億 | +3.35% |
| 11/10 | 3,866 | 3,906 | 3,839 | 3,878 | +0.52% | 2,384,400 | 4兆3992億 | +5.87% |
| 11/07 | 3,844 | 3,873 | 3,792 | 3,858 | +1.98% | 3,155,400 | 4兆3765億 | +5.73% |
| 11/06 | 3,721 | 3,783 | 3,715 | 3,783 | +0.4% | 1,839,700 | 4兆2914億 | +3.96% |
| 11/05 | 3,703 | 3,770 | 3,678 | 3,768 | +2.59% | 2,778,600 | 4兆2744億 | +3.72% |
| 11/04 | 3,750 | 3,750 | 3,657 | 3,673 | -2.21% | 2,481,500 | 4兆1666億 | +1.27% |
| 10/31 | （IR情報）10:30 (訂正)「2026年3月期第2四半期決算説明資料」の一部訂正について |
| 10/31 | 3,750 | 3,791 | 3,703 | 3,756 | +4.45% | 4,063,600 | 4兆2608億 | +3.5% |
| 10/30 | （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) |
| 10/30 | （IR情報）15:30 2026年3月期剰余金の配当(増配)ならびに通期業績予想および配当予想の修正に関するお知らせ |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 10/30 | 3,609 | 3,614 | 3,556 | 3,596 | -0.94% | 2,973,400 | 4兆793億 | -0.85% |
| 10/29 | 3,686 | 3,686 | 3,625 | 3,630 | -0.87% | 1,716,900 | 4兆1179億 | -0.06% |
| 10/28 | 3,687 | 3,694 | 3,650 | 3,662 | -0.68% | 1,796,500 | 4兆1542億 | +0.83% |
| 10/27 | 3,696 | 3,711 | 3,673 | 3,687 | +0.41% | 1,633,000 | 4兆1825億 | +1.54% |
| 10/24 | 3,694 | 3,700 | 3,667 | 3,672 | -0.54% | 1,516,100 | 4兆1655億 | +1.16% |
| 10/23 | 3,700 | 3,713 | 3,674 | 3,692 | -0.03% | 1,510,100 | 4兆1882億 | +1.71% |
| 10/22 | 3,657 | 3,693 | 3,642 | 3,693 | +1.46% | 1,967,000 | 4兆1893億 | +1.74% |
| 10/21 | 3,650 | 3,657 | 3,617 | 3,640 | +0.17% | 1,555,300 | 4兆1292億 | +0.28% |
| 10/20 | 3,638 | 3,652 | 3,616 | 3,634 | +1.08% | 1,596,500 | 4兆1224億 | +0.06% |
| 10/17 | 3,607 | 3,609 | 3,567 | 3,595 | -0.08% | 1,442,000 | 4兆782億 | -1.13% |
| 10/16 | 3,620 | 3,628 | 3,584 | 3,598 | -0.42% | 1,493,900 | 4兆816億 | -1.21% |
| 10/15 | 3,607 | 3,657 | 3,602 | 3,613 | +0.17% | 2,486,100 | 4兆986億 | -1.01% |
| 10/14 | 3,535 | 3,607 | 3,520 | 3,607 | +1.29% | 2,502,700 | 4兆918億 | -1.31% |
| 10/10 | 3,561 | 3,579 | 3,533 | 3,561 | -0.64% | 2,292,900 | 4兆396億 | -2.7% |
| 10/09 | 3,595 | 3,600 | 3,567 | 3,584 | -0.36% | 2,330,300 | 4兆657億 | -2.24% |
| 10/08 | 3,599 | 3,638 | 3,579 | 3,597 | +0.17% | 2,325,200 | 4兆804億 | -2.02% |
| 10/07 | 3,635 | 3,635 | 3,588 | 3,591 | -0.83% | 1,834,200 | 4兆736億 | -2.26% |
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。
