| 2026 |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/13 | 5,943 | 6,084 | 5,781 | 6,012 | +0.42% | 46,400,500 | 34兆3396億 | +21.92% |
| 05/12 | 5,935 | 6,008 | 5,812 | 5,987 | +4.25% | 57,247,600 | 34兆1968億 | +23.83% |
| 05/11 | 6,219 | 6,292 | 5,700 | 5,743 | -6.33% | 83,351,500 | 32兆8031億 | +21.01% |
| 05/08 | 6,124 | 6,242 | 6,008 | 6,131 | -4.56% | 80,654,100 | 35兆193億 | +31.62% |
| 05/07 | 6,100 | 6,424 | 5,887 | 6,424 | +18.44% | 119,003,600 | 36兆6929億 | +40.85% |
| 05/01 | 5,278 | 5,466 | 5,249 | 5,424 | +3.93% | 72,065,400 | 30兆9810億 | +21.59% |
| 04/30 | 4,968 | 5,399 | 4,956 | 5,219 | -0.93% | 101,484,400 | 29兆8101億 | +18.69% |
| 04/28 | （IR情報）15:30 取締役人事に関するお知らせ |
| 04/28 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 04/28 | （IR情報）15:30 剰余金の配当(期末配当)に関するお知らせ |
| 04/28 | 5,660 | 5,751 | 5,227 | 5,268 | -9.86% | 97,208,200 | 30兆900億 | +21.35% |
| 04/27 | 6,016 | 6,121 | 5,800 | 5,844 | -2% | 99,651,700 | 33兆3800億 | +36.83% |
| 04/24 | 6,000 | 6,000 | 5,743 | 5,963 | +2.16% | 87,686,800 | 34兆597億 | +42.72% |
| 04/23 | 6,097 | 6,160 | 5,664 | 5,837 | +3.86% | 136,536,800 | 33兆3400億 | +42.99% |
| 04/22 | 5,130 | 5,727 | 5,114 | 5,620 | +8.47% | 154,144,000 | 32兆1005億 | +40.57% |
| 04/21 | 4,945 | 5,187 | 4,892 | 5,181 | +8.53% | 96,285,800 | 29兆5930億 | +32.34% |
| 04/20 | 4,575 | 4,818 | 4,556 | 4,774 | +5.46% | 60,475,300 | 27兆2683億 | +23.94% |
| 04/17 | 4,640 | 4,689 | 4,493 | 4,527 | -3.1% | 47,876,600 | 25兆8575億 | +18.98% |
| 04/16 | 4,542 | 4,772 | 4,437 | 4,672 | +5.13% | 95,147,700 | 26兆6857億 | +23.83% |
| 04/16 | （IR情報）8:00 外貨建シニア社債の発行に関するお知らせ |
| 04/15 | 4,405 | 4,525 | 4,346 | 4,444 | +4.76% | 91,516,800 | 25兆3834億 | +18.76% |
| 04/14 | 3,904 | 4,263 | 3,903 | 4,242 | +12.7% | 93,692,500 | 24兆2296億 | +14.34% |
| 04/13 | 3,700 | 3,767 | 3,648 | 3,764 | -0.37% | 29,819,900 | 21兆4993億 | +2.23% |
| 04/10 | （IR情報）11:00 国内ハイブリッド社債(利払繰延条項付)の条件決定に関するお知らせ |
| 04/10 | 3,779 | 3,820 | 3,711 | 3,778 | +0.08% | 46,679,400 | 21兆5793億 | +2.44% |
| 04/09 | 3,822 | 3,823 | 3,640 | 3,775 | -1.23% | 45,064,100 | 21兆5622億 | +2.28% |
| 04/08 | 3,775 | 3,854 | 3,721 | 3,822 | +7.21% | 51,785,400 | 21兆8306億 | +3.61% |
| 04/07 | 3,663 | 3,686 | 3,540 | 3,565 | -2.28% | 33,623,300 | 20兆3627億 | -3.52% |
| 04/06 | 3,620 | 3,697 | 3,615 | 3,648 | +1.08% | 28,379,500 | 20兆8368億 | -1.8% |
| 04/03 | 3,666 | 3,676 | 3,555 | 3,609 | +0.14% | 32,539,500 | 20兆6140億 | -3.3% |
| 04/02 | 3,790 | 3,982 | 3,575 | 3,604 | -4.25% | 68,824,100 | 20兆5855億 | -4.05% |
| 04/01 | （IR情報）22:00 OpenAIへの追加出資(ファーストトランシェ)の実行に関するお知らせ |
| 04/01 | 3,835 | 3,840 | 3,705 | 3,764 | +5.88% | 49,237,100 | 21兆4993億 | -0.24% |
| 03/31 | 3,500 | 3,683 | 3,482 | 3,555 | -3.71% | 47,857,500 | 20兆3056億 | -6.13% |
| 03/30 | （IR情報）10:00 国内ハイブリッド社債(利払繰延条項付)の発行に関するお知らせ |
| 03/30 | （IR情報）10:00 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 |
| 03/30 | 3,700 | 3,718 | 3,562 | 3,692 | -6.44% | 65,675,000 | 21兆881億 | -3.27% |
| 03/30 | （IR情報）9:00 PayPay株式会社による米国預託株式の米国内での新規公開の完了、および引受人に付与された米国預託株式の追加購入オプションの全部行使に関するお知らせ |
| 03/27 | （IR情報）19:00 OpenAI追加出資等に係るブリッジファシリティ契約締結に関するお知らせ |
| 03/27 | 3,802 | 4,010 | 3,768 | 3,946 | +3.24% | 66,029,500 | 22兆5389億 | +2.57% |
| 03/26 | 4,000 | 4,088 | 3,781 | 3,822 | +0.34% | 70,316,200 | 21兆8306億 | -1.06% |
| 03/25 | 3,636 | 3,860 | 3,635 | 3,809 | +7.9% | 56,598,700 | 21兆7564億 | -2.03% |
| 03/24 | 3,597 | 3,620 | 3,447 | 3,530 | +0.66% | 35,242,200 | 20兆1628億 | -10.02% |
| 03/23 | 3,433 | 3,553 | 3,365 | 3,507 | -1.43% | 43,467,400 | 20兆314億 | -11.37% |
| 03/19 | 3,623 | 3,647 | 3,539 | 3,558 | -5.12% | 35,935,700 | 20兆3227億 | -11.27% |
| 03/18 | 3,669 | 3,780 | 3,657 | 3,750 | +5.81% | 35,075,000 | 21兆4194億 | -7.54% |
| 03/17 | 3,665 | 3,666 | 3,538 | 3,544 | -1.8% | 34,192,500 | 20兆2427億 | -13.05% |
| 03/16 | 3,570 | 3,688 | 3,544 | 3,609 | +0.87% | 34,790,800 | 20兆6140億 | -11.85% |
| 03/13 | 3,540 | 3,616 | 3,529 | 3,578 | -4.54% | 41,911,500 | 20兆4369億 | -12.86% |
| 03/12 | （IR情報）9:30 PayPay株式会社のNasdaq Global Select Market上場に伴う売出しの条件決定に関するお知らせ |
| 03/12 | 3,783 | 3,836 | 3,675 | 3,748 | -3.6% | 40,285,000 | 21兆4080億 | -9.27% |
| 03/11 | 3,795 | 3,990 | 3,787 | 3,888 | +7.05% | 52,919,900 | 22兆2076億 | -6.38% |
| 03/10 | 3,611 | 3,687 | 3,531 | 3,632 | +2.57% | 47,676,800 | 20兆7454億 | -12.71% |
| 03/09 | 3,534 | 3,598 | 3,436 | 3,541 | -9.81% | 58,861,800 | 20兆2256億 | -15.41% |
| 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% |
| 12/05 | （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%） |
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。
