| 2026 |
| 03/06 | 1,002 | 1,015 | 999 | 1,015 | +0.59% | 95,100 | 581億6088万 | -0.1% |
| 03/05 | 1,011 | 1,018 | 1,005 | 1,009 | +1.31% | 215,800 | 578億1707万 | -0.79% |
| 03/04 | 1,000 | 1,002 | 985 | 996 | -0.7% | 430,600 | 570億7215万 | -2.16% |
| 03/03 | 1,011 | 1,015 | 1,002 | 1,003 | -0.79% | 213,700 | 574億7326万 | -1.76% |
| 03/02 | 1,023 | 1,024 | 1,010 | 1,011 | -1.94% | 254,100 | 579億3168万 | -1.27% |
| 02/27 | 1,027 | 1,031 | 1,023 | 1,031 | +0.68% | 105,800 | 590億7770万 | +0.39% |
| 02/26 | 1,016 | 1,026 | 1,014 | 1,024 | +0.89% | 129,900 | 586億7659万 | -0.39% |
| 02/25 | 1,020 | 1,023 | 1,015 | 1,015 | -0.2% | 158,000 | 581億6088万 | -1.46% |
| 02/24 | 1,014 | 1,023 | 1,009 | 1,017 | +0.3% | 143,900 | 582億7548万 | -1.55% |
| 02/20 | 1,017 | 1,017 | 1,008 | 1,014 | -0.29% | 122,800 | 581億358万 | -2.12% |
| 02/19 | 1,016 | 1,022 | 1,008 | 1,017 | +0.49% | 132,100 | 582億7548万 | -2.12% |
| 02/18 | 1,015 | 1,015 | 1,002 | 1,012 | +0.4% | 209,600 | 579億8898万 | -2.88% |
| 02/17 | 1,017 | 1,017 | 1,006 | 1,008 | -0.59% | 171,600 | 577億5977万 | -3.54% |
| 02/16 | 1,011 | 1,017 | 1,009 | 1,014 | +0.3% | 136,900 | 581億358万 | -3.15% |
| 02/13 | 1,023 | 1,024 | 1,009 | 1,011 | -0.79% | 155,600 | 579億3168万 | -3.71% |
| 02/12 | 1,029 | 1,030 | 1,019 | 1,019 | -0.49% | 147,900 | 583億9009万 | -3.14% |
| 02/10 | 1,018 | 1,027 | 1,013 | 1,024 | +1.19% | 167,400 | 586億7659万 | -2.85% |
| 02/09 | 1,024 | 1,024 | 1,010 | 1,012 | +0.3% | 192,500 | 579億8898万 | -4.08% |
| 02/06 | 1,018 | 1,018 | 1,005 | 1,009 | -0.39% | 219,200 | 578億1707万 | -4.54% |
| 02/05 | 1,016 | 1,022 | 1,011 | 1,013 | +0.4% | 153,600 | 580億4628万 | -4.34% |
| 02/04 | 1,016 | 1,018 | 1,005 | 1,009 | +0.2% | 185,900 | 578億1707万 | -4.81% |
| 02/03 | 1,017 | 1,018 | 1,005 | 1,007 | -0.79% | 202,800 | 577億247万 | -5.18% |
| 02/02 | 1,025 | 1,033 | 1,008 | 1,015 | -3.24% | 283,300 | 581億6088万 | -4.61% |
| 01/30 | （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) |
| 01/30 | 1,045 | 1,058 | 1,043 | 1,049 | +0.96% | 124,400 | 601億913万 | -1.5% |
| 01/29 | 1,036 | 1,045 | 1,030 | 1,039 | -0.1% | 97,600 | 595億3611万 | -2.44% |
| 01/28 | 1,046 | 1,047 | 1,036 | 1,040 | -0.95% | 92,300 | 595億9341万 | -2.35% |
| 01/27 | 1,062 | 1,062 | 1,048 | 1,050 | -1.32% | 119,000 | 601億6643万 | -1.41% |
| 01/26 | 1,071 | 1,080 | 1,061 | 1,064 | -1.48% | 97,200 | 609億6865万 | 0% |
| 01/23 | 1,080 | 1,082 | 1,076 | 1,080 | +0.37% | 58,300 | 618億8547万 | +1.69% |
| 01/22 | 1,070 | 1,079 | 1,068 | 1,076 | +1.51% | 62,800 | 616億5626万 | +1.51% |
| 01/21 | 1,064 | 1,068 | 1,057 | 1,060 | -1.4% | 71,800 | 607億3944万 | +0.28% |
| 01/20 | 1,080 | 1,084 | 1,068 | 1,075 | -0.92% | 94,200 | 615億9896万 | +1.9% |
| 01/19 | 1,095 | 1,095 | 1,083 | 1,085 | -1.18% | 68,800 | 621億7198万 | +3.14% |
| 01/16 | 1,092 | 1,098 | 1,083 | 1,098 | +0.55% | 62,300 | 629億1689万 | +4.57% |
| 01/15 | 1,084 | 1,096 | 1,083 | 1,092 | +0.28% | 64,400 | 625億7309万 | +4.3% |
| 01/14 | 1,077 | 1,090 | 1,075 | 1,089 | +0.83% | 76,400 | 624億118万 | +4.31% |
| 01/13 | 1,090 | 1,090 | 1,077 | 1,080 | +0.28% | 104,900 | 618億8547万 | +3.65% |
| 01/09 | 1,079 | 1,083 | 1,068 | 1,077 | +0.75% | 77,100 | 617億1357万 | +3.66% |
| 01/08 | 1,070 | 1,073 | 1,060 | 1,069 | -0.19% | 68,900 | 612億5515万 | +3.09% |
| 01/07 | 1,064 | 1,075 | 1,059 | 1,071 | +0.66% | 88,800 | 613億6976万 | +3.38% |
| 01/06 | 1,058 | 1,066 | 1,057 | 1,064 | +1.14% | 79,900 | 609億6865万 | +2.8% |
| 01/05 | 1,054 | 1,060 | 1,042 | 1,052 | -0.09% | 138,000 | 602億8103万 | +1.74% |
| 2025 |
| 12/30 | 1,058 | 1,060 | 1,048 | 1,053 | -0.38% | 66,200 | 603億3833万 | +1.94% |
| 12/29 | 1,056 | 1,057 | 1,047 | 1,057 | +0.28% | 66,700 | 605億6754万 | +2.32% |
| 12/26 | 1,055 | 1,056 | 1,047 | 1,054 | +0.19% | 74,500 | 603億9563万 | +2.13% |
| 12/25 | 1,061 | 1,061 | 1,047 | 1,052 | -0.09% | 129,800 | 602億8103万 | +2.04% |
| 12/24 | 1,056 | 1,064 | 1,045 | 1,053 | -0.28% | 99,700 | 603億3833万 | +2.33% |
| 12/23 | 1,033 | 1,060 | 1,033 | 1,056 | +1.93% | 113,600 | 605億1024万 | +2.82% |
| 12/22 | 1,050 | 1,053 | 1,030 | 1,036 | -0.29% | 98,600 | 593億6421万 | +0.97% |
| 12/19 | 1,038 | 1,045 | 1,034 | 1,039 | +0.1% | 97,100 | 595億3611万 | +1.37% |
| 12/18 | 1,026 | 1,040 | 1,022 | 1,038 | +1.47% | 111,000 | 594億7881万 | +1.27% |
| 12/17 | 1,025 | 1,027 | 1,016 | 1,023 | +0.2% | 72,900 | 586億1929万 | -0.2% |
| 12/16 | 1,020 | 1,026 | 1,019 | 1,021 | -0.68% | 65,300 | 585億469万 | -0.39% |
| 12/15 | 1,005 | 1,029 | 1,005 | 1,028 | +2.29% | 101,900 | 589億580万 | +0.29% |
| 12/12 | 1,011 | 1,013 | 1,005 | 1,005 | +0.1% | 74,900 | 575億8787万 | -1.95% |
| 12/11 | 1,013 | 1,013 | 1,000 | 1,004 | -1.08% | 132,900 | 575億3057万 | -2.05% |
| 12/10 | 1,020 | 1,020 | 1,011 | 1,015 | +0.3% | 60,600 | 581億6088万 | -0.98% |
| 12/09 | 1,028 | 1,032 | 1,005 | 1,012 | -1.56% | 117,400 | 579億8898万 | -1.27% |
| 12/08 | 1,024 | 1,028 | 1,020 | 1,028 | +1.18% | 75,000 | 589億580万 | +0.19% |
| 12/05 | 1,022 | 1,029 | 1,013 | 1,016 | -2.5% | 123,100 | 582億1818万 | -0.88% |
| 12/04 | 1,021 | 1,042 | 1,021 | 1,042 | +2.06% | 102,000 | 597億802万 | +1.56% |
| 12/03 | 1,022 | 1,028 | 1,013 | 1,021 | -0.2% | 132,100 | 585億469万 | -0.49% |
| 12/02 | 1,046 | 1,046 | 1,019 | 1,023 | -1.45% | 93,200 | 586億1929万 | -0.49% |
| 12/01 | 1,038 | 1,046 | 1,035 | 1,038 | 0% | 83,500 | 594億7881万 | +0.78% |
| 11/28 | 1,035 | 1,042 | 1,033 | 1,038 | +0.29% | 62,700 | 594億7881万 | +0.68% |
| 11/27 | 1,048 | 1,048 | 1,030 | 1,035 | -1.05% | 98,300 | 593億691万 | +0.29% |
| 11/26 | 1,037 | 1,048 | 1,037 | 1,046 | +0.87% | 59,500 | 599億3722万 | +1.26% |
| 11/25 | 1,044 | 1,047 | 1,030 | 1,037 | -1.14% | 68,000 | 594億2151万 | +0.29% |
| 11/21 | 1,016 | 1,049 | 1,016 | 1,049 | +2.64% | 69,100 | 601億913万 | +1.45% |
| 11/20 | 1,012 | 1,023 | 1,012 | 1,022 | +1.09% | 77,000 | 585億6199万 | -1.06% |
| 11/19 | 1,004 | 1,017 | 1,003 | 1,011 | +0.9% | 50,100 | 579億3168万 | -2.32% |
| 11/18 | 1,010 | 1,017 | 1,002 | 1,002 | -1.18% | 104,400 | 574億1596万 | -3.19% |
| 11/17 | 1,020 | 1,022 | 1,009 | 1,014 | -0.98% | 47,400 | 581億358万 | -2.22% |
| 11/14 | 1,029 | 1,033 | 1,024 | 1,024 | -0.97% | 41,000 | 586億7659万 | -1.35% |
| 11/13 | 1,039 | 1,040 | 1,030 | 1,034 | +0.1% | 35,700 | 592億4961万 | -0.48% |
| 11/12 | 1,029 | 1,046 | 1,029 | 1,033 | +0.39% | 64,800 | 591億9231万 | -0.67% |
| 11/11 | 1,029 | 1,029 | 1,021 | 1,029 | +0.29% | 60,100 | 589億6310万 | -1.15% |
| 11/10 | （5%ルール）NTT（7.33%） |
| 11/10 | 1,025 | 1,028 | 1,021 | 1,026 | +0.79% | 68,200 | 587億9120万 | -1.54% |
| 11/07 | 1,003 | 1,018 | 1,003 | 1,018 | +0.69% | 55,500 | 583億3278万 | -2.3% |
| 11/06 | 1,010 | 1,025 | 1,006 | 1,011 | -0.1% | 102,200 | 579億3168万 | -3.07% |
| 11/05 | 1,007 | 1,016 | 998 | 1,012 | +0.6% | 117,400 | 579億8898万 | -3.16% |
| 11/04 | 1,023 | 1,023 | 1,006 | 1,006 | -2.33% | 94,200 | 576億4517万 | -4.01% |
| 10/31 | 1,017 | 1,036 | 1,007 | 1,030 | +1.28% | 143,300 | 590億2040万 | -2.09% |
| 10/30 | 1,019 | 1,024 | 993 | 1,017 | -0.78% | 522,400 | 582億7548万 | -3.6% |
| 10/29 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | 1,046 | 1,080 | 1,012 | 1,025 | -1.91% | 354,200 | 587億3389万 | -3.21% |
| 10/28 | 1,067 | 1,067 | 1,038 | 1,045 | -2.61% | 122,400 | 598億7992万 | -1.69% |
| 10/27 | 1,070 | 1,076 | 1,066 | 1,073 | +0.09% | 55,100 | 614億8436万 | +0.75% |
| 10/24 | 1,078 | 1,078 | 1,066 | 1,072 | -0.37% | 71,700 | 614億2706万 | +0.66% |
| 10/23 | 1,054 | 1,079 | 1,052 | 1,076 | +1.13% | 72,500 | 616億5626万 | +0.94% |
| 10/22 | 1,054 | 1,071 | 1,051 | 1,064 | +1.24% | 95,900 | 609億6865万 | -0.28% |
| 10/21 | 1,059 | 1,061 | 1,050 | 1,051 | -0.85% | 52,300 | 602億2373万 | -1.68% |
| 10/20 | 1,050 | 1,063 | 1,047 | 1,060 | +2.02% | 69,600 | 607億3944万 | -0.93% |
| 10/17 | 1,038 | 1,044 | 1,030 | 1,039 | -0.38% | 54,900 | 595億3611万 | -3.08% |
| 10/16 | 1,048 | 1,052 | 1,039 | 1,043 | -0.57% | 67,400 | 597億6532万 | -2.98% |
| 10/15 | 1,041 | 1,052 | 1,038 | 1,049 | +1.55% | 74,000 | 601億913万 | -2.69% |
| 10/14 | 1,029 | 1,040 | 1,023 | 1,033 | -0.39% | 152,900 | 591億9231万 | -4.35% |
| 10/10 | 1,040 | 1,040 | 1,033 | 1,037 | -1.52% | 84,500 | 594億2151万 | -4.25% |
| 10/09 | 1,056 | 1,056 | 1,045 | 1,053 | +0.38% | 57,700 | 603億3833万 | -2.86% |
| 10/08 | 1,046 | 1,060 | 1,044 | 1,049 | +0.29% | 54,800 | 601億913万 | -3.32% |
| 10/07 | 1,060 | 1,060 | 1,045 | 1,046 | -1.6% | 72,600 | 599億3722万 | -3.59% |
| 10/01 | （IR情報）14:00 株主優待制度による寄付のご報告 |
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。
