| 2026 |
| 03/06 | 3,797 | 3,953 | 3,780 | 3,926 | +1.6% | 37,036,500 | 22兆4247億 | -6.86% |
| 03/05 | 3,900 | 4,037 | 3,816 | 3,864 | +4.26% | 45,759,900 | 22兆705億 | -8.57% |
| 03/04 | 3,895 | 3,917 | 3,605 | 3,706 | -7.16% | 59,831,100 | 21兆1681億 | -12.45% |
| 03/03 | （IR情報）12:30 PayPay株式会社による米国預託株式の米国内での新規公開に向けたロードショー開始に関するお知らせ |
| 03/03 | 4,106 | 4,162 | 3,975 | 3,992 | -1.33% | 37,236,900 | 22兆8016億 | -6.03% |
| 03/02 | 4,010 | 4,103 | 3,962 | 4,046 | -1.05% | 33,867,000 | 23兆1101億 | -5% |
| 03/02 | （IR情報）8:00 OpenAIへの追加出資に関するお知らせ |
| 02/27 | 4,080 | 4,114 | 4,030 | 4,089 | -2.6% | 41,898,300 | 23兆3557億 | -4.24% |
| 02/26 | 4,143 | 4,269 | 4,122 | 4,198 | +3.99% | 34,697,500 | 23兆9783億 | -1.5% |
| 02/25 | 4,200 | 4,230 | 4,037 | 4,037 | -1.44% | 39,083,100 | 23兆587億 | -4.97% |
| 02/24 | 4,150 | 4,174 | 4,074 | 4,096 | -5.38% | 33,697,200 | 23兆3957億 | -3.53% |
| 02/20 | 4,389 | 4,406 | 4,257 | 4,329 | -2.5% | 29,922,000 | 24兆7265億 | +2.05% |
| 02/19 | 4,356 | 4,555 | 4,291 | 4,440 | +2.64% | 53,224,200 | 25兆3606億 | +4.94% |
| 02/18 | 4,470 | 4,474 | 4,317 | 4,326 | -2.76% | 29,825,000 | 24兆7094億 | +2.41% |
| 02/17 | 4,700 | 4,702 | 4,373 | 4,449 | -5.1% | 46,194,900 | 25兆4120億 | +5.2% |
| 02/16 | 4,409 | 4,734 | 4,378 | 4,688 | +6.79% | 61,481,900 | 26兆7771億 | +11.06% |
| 02/13 | （IR情報）9:30 PayPay株式会社による米国預託株式の米国内での新規公開に向けたForm F-1登録届出書のパブリック・ファイリングに関するお知らせ |
| 02/13 | 4,747 | 4,886 | 4,382 | 4,390 | -8.86% | 75,769,800 | 25兆750億 | +4.37% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/12 | 4,755 | 4,954 | 4,715 | 4,817 | +2.38% | 72,447,700 | 27兆5139億 | +14.26% |
| 02/10 | 4,505 | 4,759 | 4,468 | 4,705 | +10.68% | 80,120,100 | 26兆8742億 | +11.7% |
| 02/09 | 4,340 | 4,346 | 4,223 | 4,251 | +6.3% | 59,539,600 | 24兆2810億 | +1% |
| 02/06 | 3,873 | 4,033 | 3,790 | 3,999 | +2.22% | 50,504,700 | 22兆8416億 | -5.12% |
| 02/05 | 3,997 | 4,043 | 3,895 | 3,912 | -7.01% | 50,584,100 | 22兆3447億 | -7.61% |
| 02/04 | 4,220 | 4,339 | 4,159 | 4,207 | -2.16% | 41,075,700 | 24兆297億 | -1.15% |
| 02/03 | 4,220 | 4,317 | 4,166 | 4,300 | +5.13% | 39,106,600 | 24兆5609億 | +0.89% |
| 02/02 | 4,123 | 4,270 | 4,068 | 4,090 | -3.83% | 51,854,000 | 23兆3614億 | -4.13% |
| 01/30 | 4,377 | 4,495 | 4,211 | 4,253 | -0.28% | 67,222,700 | 24兆2924億 | -0.61% |
| 01/29 | 4,180 | 4,355 | 4,049 | 4,265 | +1.52% | 65,280,700 | 24兆3610億 | -0.51% |
| 01/28 | 4,051 | 4,408 | 4,011 | 4,201 | +3.7% | 86,639,900 | 23兆9954億 | -2.03% |
| 01/27 | 4,111 | 4,126 | 4,043 | 4,051 | -0.34% | 30,045,500 | 23兆1386億 | -5.37% |
| 01/26 | 4,134 | 4,153 | 3,995 | 4,065 | -4.89% | 53,816,300 | 23兆2186億 | -5.18% |
| 01/23 | 4,325 | 4,327 | 4,110 | 4,274 | -1.18% | 68,150,900 | 24兆4124億 | -0.35% |
| 01/22 | 4,010 | 4,394 | 3,896 | 4,325 | +11.61% | 111,917,900 | 24兆7037億 | +0.89% |
| 01/21 | （5%ルール）野村アセットマネジメント（6.28%）野村證券（1.47%） |
| 01/21 | 3,735 | 3,935 | 3,730 | 3,875 | +0.62% | 42,997,200 | 22兆1334億 | -9.74% |
| 01/20 | 4,022 | 4,029 | 3,841 | 3,851 | -3.29% | 44,155,500 | 21兆9963億 | -10.65% |
| 01/19 | 3,910 | 3,999 | 3,871 | 3,982 | -0.7% | 32,598,800 | 22兆7445億 | -8.29% |
| 01/16 | 4,080 | 4,133 | 4,010 | 4,010 | -1.01% | 35,301,000 | 22兆9045億 | -8.26% |
| 01/15 | 4,150 | 4,177 | 4,014 | 4,051 | -4.93% | 51,883,200 | 23兆1386億 | -7.87% |
| 01/14 | 4,443 | 4,444 | 4,180 | 4,261 | -4.18% | 55,614,200 | 24兆3381億 | -3.77% |
| 01/13 | 4,500 | 4,571 | 4,382 | 4,447 | +4.32% | 62,883,200 | 25兆4005億 | +0.16% |
| 01/09 | （5%ルール）野村アセットマネジメント（6.27%）野村證券（1.48%） |
| 01/09 | 4,300 | 4,338 | 4,205 | 4,263 | -0.86% | 46,487,100 | 24兆3496億 | -3.75% |
| 01/08 | 4,600 | 4,606 | 4,300 | 4,300 | -7.59% | 56,546,700 | 24兆5609億 | -2.6% |
| 01/07 | 4,630 | 4,715 | 4,587 | 4,653 | -1.4% | 43,483,900 | 26兆5772億 | +5.56% |
| 01/06 | 4,690 | 4,735 | 4,531 | 4,719 | +2.25% | 53,943,700 | 26兆9542億 | +7.49% |
| 01/05 | 4,520 | 4,709 | 4,511 | 4,615 | +4.89% | 58,293,600 | 26兆3601億 | +5.61% |
| 01/01 | 株式分割 1→4 |
| 2025 |
| 12/30 | 4,404 | 4,500 | 4,332 | 4,400 | -1.9% | 48,660,800 | 25兆1321億 | +1.2% |
| 12/29 | 4,475 | 4,544 | 4,332 | 4,485 | +0.79% | 52,884,600 | 6兆4044億 | +3.68% |
| 12/26 | 4,403 | 4,500 | 4,385 | 4,450 | +1.8% | 50,328,800 | 25兆4177億 | +3.08% |
| 12/25 | 4,375 | 4,438 | 4,325 | 4,371 | -0.23% | 34,747,200 | 24兆9679億 | +0.93% |
| 12/24 | 4,373 | 4,404 | 4,326 | 4,381 | -1.18% | 45,988,800 | 25兆250億 | +0.86% |
| 12/23 | 4,500 | 4,523 | 4,403 | 4,434 | -0.45% | 49,977,600 | 25兆3249億 | +1.76% |
| 12/22 | 4,621 | 4,645 | 4,425 | 4,454 | +4.09% | 90,560,000 | 25兆4391億 | +1.61% |
| 12/19 | 4,131 | 4,321 | 4,091 | 4,279 | +6.14% | 109,464,800 | 24兆4395億 | -2.82% |
| 12/18 | 3,951 | 4,185 | 3,885 | 4,031 | -3.76% | 112,571,600 | 23兆258億 | -9.29% |
| 12/17 | 4,116 | 4,229 | 4,048 | 4,189 | +1.3% | 81,094,000 | 23兆9255億 | -6.96% |
| 12/16 | 4,125 | 4,191 | 4,020 | 4,135 | -1.72% | 88,654,800 | 23兆6184億 | -9.34% |
| 12/15 | 4,250 | 4,276 | 4,134 | 4,208 | -5.95% | 75,534,000 | 24兆326億 | -8.89% |
| 12/12 | 4,465 | 4,601 | 4,231 | 4,474 | +3.89% | 148,538,400 | 25兆5533億 | -4.14% |
| 12/11 | 4,403 | 4,468 | 4,273 | 4,306 | -7.69% | 88,914,400 | 24兆5966億 | -8.79% |
| 12/10 | 4,774 | 4,820 | 4,568 | 4,665 | -0.74% | 86,340,000 | 26兆6457億 | -2.3% |
| 12/09 | 4,716 | 4,765 | 4,603 | 4,700 | +0.78% | 73,731,600 | 26兆8456億 | -2.89% |
| 12/08 | 4,921 | 4,935 | 4,595 | 4,664 | -3.27% | 97,286,000 | 26兆6386億 | -5.27% |
| 12/05 | 4,550 | 4,821 | 4,524 | 4,821 | +5.96% | 152,021,200 | 27兆5382億 | -3.56% |
| 12/05 | （5%ルール）SAM WEALTH MANAGEMENT PTE.LTD.（0.7%）孫アセットマネージメント（1.93%）孫カンパニー（0.15%）孫ファミリー（2.07%）孫正義（29.88%） |
| 12/04 | 4,268 | 4,593 | 4,226 | 4,550 | +9.18% | 146,356,000 | 25兆9889億 | -10.42% |
| 12/03 | 3,964 | 4,260 | 3,953 | 4,168 | +6.38% | 101,933,200 | 23兆8041億 | -19.23% |
| 12/02 | 4,169 | 4,179 | 3,901 | 3,918 | -5.23% | 72,971,600 | 22兆3761億 | -25.35% |
| 12/01 | 4,206 | 4,220 | 4,025 | 4,134 | -1.72% | 68,112,000 | 23兆6113億 | -22.44% |
| 11/28 | 4,250 | 4,280 | 4,159 | 4,206 | -0.09% | 60,610,400 | 24兆254億 | -21.98% |
| 11/27 | 4,185 | 4,320 | 4,145 | 4,210 | +3.57% | 105,060,400 | 24兆468億 | -22.89% |
| 11/26 | （IR情報）11:00 第67回無担保普通社債の発行に関するお知らせ |
| 11/26 | 3,910 | 4,154 | 3,885 | 4,065 | +5.65% | 112,871,200 | 23兆2186億 | -26.64% |
| 11/26 | （IR情報）8:00 Ampere Computing Holdings LLCの持分の取得(子会社化)の完了に関するお知らせ |
| 11/25 | 4,274 | 4,288 | 3,795 | 3,848 | -9.95% | 146,454,000 | 21兆9763億 | -31.64% |
| 11/21 | 4,395 | 4,456 | 4,255 | 4,273 | -10.9% | 88,220,000 | 24兆4038億 | -25.1% |
| 11/20 | 5,131 | 5,135 | 4,780 | 4,795 | +1.89% | 89,803,200 | 27兆3883億 | -16.93% |
| 11/19 | 4,706 | 4,886 | 4,643 | 4,706 | +0.03% | 80,920,800 | 26兆8813億 | -18.84% |
| 11/18 | 4,963 | 5,015 | 4,700 | 4,705 | -7.47% | 77,977,200 | 26兆8742億 | -19.16% |
| 11/17 | 4,948 | 5,170 | 4,910 | 5,085 | +2.83% | 65,636,400 | 29兆447億 | -13.14% |
| 11/14 | 4,826 | 5,185 | 4,818 | 4,945 | -6.57% | 126,774,800 | 28兆2450億 | -15.9% |
| 11/13 | 5,321 | 5,380 | 5,135 | 5,293 | -3.38% | 73,872,800 | 30兆2299億 | -10.13% |
| 11/12 | 5,325 | 5,600 | 5,104 | 5,478 | -3.46% | 108,068,800 | 31兆2866億 | -6.96% |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/11 | （IR情報）15:30 株式分割及び定款の一部変更、並びに配当予想の修正に関するお知らせ |
| 11/11 | 5,689 | 5,873 | 5,561 | 5,674 | +1.98% | 71,382,400 | 32兆4075億 | -3.44% |
| 11/10 | （IR情報）16:00 2021年発行国内ハイブリッド社債(利払繰延条項付)の期限前償還に関するお知らせ |
| 11/10 | 5,550 | 5,606 | 5,389 | 5,564 | +2.56% | 62,409,600 | 31兆7792億 | -4.88% |
| 11/07 | 5,450 | 5,523 | 5,238 | 5,425 | -6.87% | 88,702,400 | 30兆9867億 | -6.77% |
| 11/06 | 5,910 | 5,950 | 5,525 | 5,825 | +2.92% | 85,280,400 | 33兆2715億 | +0.69% |
| 11/05 | 5,725 | 5,804 | 5,385 | 5,660 | -10.02% | 136,537,600 | 32兆3290億 | -1.38% |
| 11/04 | 6,840 | 6,843 | 6,275 | 6,290 | -7.04% | 91,194,400 | 35兆9275億 | +10.29% |
| 10/31 | 6,740 | 6,844 | 6,598 | 6,766 | +2.91% | 73,072,800 | 39兆7854億 | +19.99% |
| 10/30 | 6,706 | 6,798 | 6,501 | 6,575 | -3.72% | 109,411,600 | 38兆6608億 | +18.15% |
| 10/29 | 6,750 | 6,924 | 6,658 | 6,829 | +3.9% | 95,488,400 | 40兆1529億 | +24.34% |
| 10/28 | 6,300 | 6,621 | 6,251 | 6,573 | +3.22% | 96,806,000 | 38兆6461億 | +21.76% |
| 10/27 | 6,125 | 6,368 | 6,035 | 6,368 | +6.66% | 93,042,000 | 37兆4407億 | +19.71% |
| 10/24 | 5,800 | 5,978 | 5,793 | 5,970 | +5.69% | 80,980,400 | 35兆1034億 | +13.8% |
| 10/23 | 5,600 | 5,813 | 5,525 | 5,649 | -4.66% | 88,625,200 | 33兆2145億 | +8.88% |
| 10/23 | （IR情報）8:00 外貨建ハイブリッド社債の発行に関するお知らせ |
| 10/22 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 10/22 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 10/22 | 6,021 | 6,051 | 5,520 | 5,925 | -4.9% | 177,435,200 | 34兆8388億 | +15.16% |
| 10/21 | 6,375 | 6,434 | 6,073 | 6,230 | -0.26% | 147,072,000 | 36兆6322億 | +22.37% |
| 10/20 | 5,970 | 6,246 | 5,886 | 6,246 | +8.49% | 97,160,400 | 36兆7278億 | +24.43% |
| 10/17 | 5,774 | 5,893 | 5,716 | 5,758 | -3.36% | 74,998,400 | 33兆8539億 | +16.71% |
| 10/16 | 5,646 | 5,963 | 5,563 | 5,958 | +8.59% | 102,763,600 | 35兆299億 | +22.71% |
| 10/15 | 5,250 | 5,520 | 5,155 | 5,486 | +5.1% | 72,108,800 | 32兆2590億 | +14.9% |
| 10/14 | 5,504 | 5,615 | 5,161 | 5,220 | -6.14% | 98,116,400 | 30兆6935億 | +10.8% |
| 10/10 | 5,700 | 5,771 | 5,505 | 5,561 | -3.14% | 85,909,600 | 32兆7000億 | +19.42% |
| 10/09 | 5,388 | 5,834 | 5,375 | 5,741 | +11.43% | 128,417,600 | 33兆7584億 | +25.33% |
| 10/08 | （IR情報）14:25 ABB Ltdのロボティクス事業の買収に関するお知らせ |
| 10/08 | 5,250 | 5,259 | 5,104 | 5,153 | -2% | 50,547,600 | 30兆2966億 | +14.37% |
| 10/07 | 5,325 | 5,424 | 5,203 | 5,258 | +1.11% | 57,021,200 | 30兆9139億 | +18.07% |
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。
