| 2026 |
| 03/06 | 18,160 | 18,395 | 17,695 | 18,295 | -1.43% | 832,400 | 2兆9854億 | +1.21% |
| 03/05 | 19,675 | 19,870 | 18,560 | 18,560 | -2.39% | 1,178,700 | 3兆287億 | +3.39% |
| 03/04 | 19,660 | 19,770 | 18,530 | 19,015 | -4.3% | 1,200,300 | 3兆1029億 | +6.64% |
| 03/03 | 20,550 | 20,680 | 19,830 | 19,870 | -2.55% | 958,900 | 3兆2425億 | +12.34% |
| 03/02 | 19,495 | 20,545 | 19,405 | 20,390 | +0.25% | 1,040,300 | 3兆3273億 | +16.35% |
| 02/27 | 19,370 | 20,400 | 19,355 | 20,340 | +6.33% | 1,903,000 | 3兆3192億 | +17.31% |
| 02/26 | （IR情報）12:00 特定子会社の異動に関するお知らせ |
| 02/26 | （IR情報）12:00 代表取締役の異動及びその他役員の異動に関するお知らせ |
| 02/26 | 19,000 | 19,345 | 18,785 | 19,130 | +0.39% | 772,500 | 3兆1217億 | +11.46% |
| 02/25 | 19,155 | 19,220 | 18,880 | 19,055 | 0% | 836,900 | 3兆1095億 | +11.84% |
| 02/24 | 19,080 | 19,155 | 18,640 | 19,055 | +1.38% | 781,600 | 3兆1095億 | +12.59% |
| 02/20 | 18,500 | 18,795 | 18,355 | 18,795 | +2.09% | 959,700 | 3兆670億 | +11.74% |
| 02/19 | 18,065 | 18,465 | 17,915 | 18,410 | +2.08% | 776,000 | 3兆42億 | +9.98% |
| 02/18 | 17,490 | 18,165 | 17,450 | 18,035 | +4.1% | 1,125,500 | 2兆9430億 | +8.05% |
| 02/17 | 17,115 | 17,510 | 17,105 | 17,325 | +1.08% | 570,100 | 2兆8271億 | +4.03% |
| 02/16 | （IR情報）15:30 社外取締役の辞任に関するお知らせ |
| 02/16 | 17,400 | 17,515 | 17,075 | 17,140 | -1.07% | 829,800 | 2兆7970億 | +3.23% |
| 02/13 | 18,255 | 18,530 | 17,325 | 17,325 | -7% | 1,350,000 | 2兆8271億 | +4.69% |
| 02/12 | 18,865 | 18,975 | 18,505 | 18,630 | -0.29% | 1,187,700 | 3兆401億 | +13.07% |
| 02/10 | 18,500 | 18,735 | 18,215 | 18,685 | +0.65% | 1,130,000 | 3兆491億 | +14.23% |
| 02/09 | 18,565 | 19,175 | 18,255 | 18,565 | +4.5% | 1,591,600 | 3兆295億 | +14.44% |
| 02/06 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）10:00 レンドリース・ジャパン株式会社のテレコム・インフラ事業の譲受に関するお知らせ |
| 02/06 | 17,695 | 18,445 | 16,800 | 17,765 | +0.97% | 3,231,500 | 2兆8989億 | +10.53% |
| 02/05 | 17,060 | 17,595 | 16,880 | 17,595 | +4.24% | 1,721,200 | 2兆8712億 | +10.24% |
| 02/04 | 16,655 | 17,025 | 16,550 | 16,880 | +2.09% | 1,015,400 | 2兆7545億 | +6.54% |
| 02/03 | 16,130 | 16,570 | 15,990 | 16,535 | +4.82% | 1,011,900 | 2兆6982億 | +4.88% |
| 02/02 | 15,860 | 16,160 | 15,620 | 15,775 | +2.5% | 1,170,800 | 2兆5742億 | +0.52% |
| 01/30 | 15,385 | 15,430 | 15,170 | 15,390 | +0.13% | 690,400 | 2兆5114億 | -1.69% |
| 01/29 | 15,000 | 15,385 | 14,815 | 15,370 | +1.32% | 717,000 | 2兆5081億 | -1.64% |
| 01/28 | 15,365 | 15,410 | 15,140 | 15,170 | -2.26% | 800,400 | 2兆4755億 | -2.79% |
| 01/27 | 15,420 | 15,575 | 15,185 | 15,520 | +0.65% | 643,500 | 2兆5326億 | -0.32% |
| 01/26 | 15,600 | 15,740 | 15,355 | 15,420 | -2.56% | 963,000 | 2兆5163億 | -0.66% |
| 01/23 | 15,700 | 15,935 | 15,610 | 15,825 | +0.6% | 727,400 | 2兆5824億 | +2.31% |
| 01/22 | 15,955 | 16,040 | 15,645 | 15,730 | -1.41% | 1,008,100 | 2兆5669億 | +2.1% |
| 01/21 | 15,740 | 16,010 | 15,605 | 15,955 | -0.22% | 635,100 | 2兆6036億 | +3.92% |
| 01/20 | 16,140 | 16,195 | 15,855 | 15,990 | -1.36% | 934,600 | 2兆6093億 | +4.67% |
| 01/19 | 16,250 | 16,395 | 16,055 | 16,210 | -1.67% | 950,600 | 2兆6452億 | +6.61% |
| 01/16 | 16,745 | 16,830 | 16,475 | 16,485 | -1.55% | 1,004,600 | 2兆6901億 | +9.07% |
| 01/15 | 16,835 | 17,155 | 16,700 | 16,745 | -2.65% | 1,106,300 | 2兆7325億 | +11.63% |
| 01/14 | 17,120 | 17,270 | 16,970 | 17,200 | +0.53% | 1,132,100 | 2兆8067億 | +15.75% |
| 01/13 | 16,995 | 17,110 | 16,655 | 17,110 | +6.34% | 1,542,700 | 2兆7921億 | +16.33% |
| 01/09 | 15,820 | 16,130 | 15,605 | 16,090 | +2.06% | 1,196,300 | 2兆6256億 | +10.5% |
| 01/08 | 15,630 | 15,955 | 15,545 | 15,765 | +1.81% | 834,500 | 2兆5726億 | +9.12% |
| 01/07 | 15,335 | 15,635 | 15,315 | 15,485 | -1.12% | 758,700 | 2兆5269億 | +7.93% |
| 01/06 | 15,390 | 15,690 | 15,230 | 15,660 | +2.29% | 739,000 | 2兆5554億 | +9.81% |
| 01/05 | 15,070 | 15,435 | 15,030 | 15,310 | +3.2% | 677,400 | 2兆4983億 | +8.1% |
| 2025 |
| 12/30 | 14,865 | 15,030 | 14,835 | 14,835 | -0.74% | 459,700 | 2兆4208億 | +5.3% |
| 12/29 | 14,750 | 15,115 | 14,705 | 14,945 | +1.67% | 2,484,500 | 2兆4388億 | +6.54% |
| 12/26 | 14,930 | 15,025 | 14,615 | 14,700 | -1.38% | 733,600 | 2兆3988億 | +5.25% |
| 12/25 | 14,900 | 14,925 | 14,745 | 14,905 | +0.98% | 466,300 | 2兆4322億 | +7.22% |
| 12/24 | 14,800 | 14,930 | 14,710 | 14,760 | -0.24% | 606,300 | 2兆4086億 | +6.88% |
| 12/23 | 14,675 | 14,870 | 14,520 | 14,795 | +0.65% | 585,400 | 2兆4143億 | +7.87% |
| 12/22 | 14,890 | 14,940 | 14,700 | 14,700 | -1.01% | 908,000 | 2兆3988億 | +7.88% |
| 12/19 | 14,335 | 14,890 | 14,195 | 14,850 | +4.06% | 1,204,700 | 2兆4233億 | +9.69% |
| 12/18 | 14,165 | 14,325 | 14,130 | 14,270 | -0.42% | 666,800 | 2兆3286億 | +6.03% |
| 12/17 | 14,095 | 14,330 | 13,910 | 14,330 | +1.99% | 754,300 | 2兆3384億 | +7.03% |
| 12/16 | 14,390 | 14,400 | 14,020 | 14,050 | -1.54% | 720,900 | 2兆2927億 | +5.62% |
| 12/15 | （自社株買い）取締役会(2024年11月7日)での決議状況(取得期間2024年11月8日～2025年11月7日) |
| 12/15 | 14,425 | 14,505 | 14,155 | 14,270 | -1.01% | 664,800 | 2兆3286億 | +8.06% |
| 12/12 | 14,300 | 14,495 | 14,200 | 14,415 | +2.56% | 825,000 | 2兆3523億 | +10.06% |
| 12/11 | 14,475 | 14,475 | 14,015 | 14,055 | -0.99% | 925,200 | 2兆2935億 | +8.24% |
| 12/10 | （IR情報）14:00 監査役の辞任に関するお知らせ |
| 12/10 | 14,425 | 14,435 | 14,115 | 14,195 | +1.94% | 1,354,100 | 2兆3164億 | +10.18% |
| 12/09 | 13,830 | 14,080 | 13,800 | 13,925 | +1.94% | 967,200 | 2兆2723億 | +9.09% |
| 12/08 | 13,350 | 13,660 | 13,300 | 13,660 | +3.45% | 978,400 | 2兆2291億 | +7.92% |
| 12/05 | 13,390 | 13,470 | 13,205 | 13,205 | -1.64% | 776,000 | 2兆1548億 | +5.14% |
| 12/04 | 13,550 | 13,685 | 13,325 | 13,425 | -0.07% | 1,123,900 | 2兆1907億 | +7.66% |
| 12/03 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.09%）野村アセットマネジメント（5.81%）野村證券（0.1%） |
| 12/03 | 13,250 | 13,455 | 13,185 | 13,435 | +1.63% | 798,700 | 2兆1924億 | +8.59% |
| 12/02 | 13,230 | 13,280 | 12,755 | 13,220 | -0.34% | 1,117,800 | 2兆1573億 | +7.59% |
| 12/01 | 13,230 | 13,345 | 13,010 | 13,265 | -0.64% | 996,800 | 2兆4297億 | +8.73% |
| 11/28 | 13,210 | 13,440 | 13,125 | 13,350 | +1.14% | 815,000 | 2兆4452億 | +10.23% |
| 11/27 | 13,405 | 13,445 | 13,140 | 13,200 | -1.82% | 1,331,800 | 2兆4177億 | +9.81% |
| 11/26 | 13,430 | 13,525 | 13,300 | 13,445 | +1.09% | 1,392,200 | 2兆4626億 | +12.79% |
| 11/25 | 13,385 | 13,390 | 13,110 | 13,300 | -1.12% | 1,326,400 | 2兆4361億 | +12.58% |
| 11/21 | 12,965 | 13,450 | 12,965 | 13,450 | +2.99% | 2,353,300 | 2兆4635億 | +14.84% |
| 11/20 | 12,985 | 13,290 | 12,735 | 13,060 | +3.4% | 915,300 | 2兆3921億 | +12.55% |
| 11/19 | 12,800 | 12,865 | 12,495 | 12,630 | +2.14% | 1,032,200 | 2兆3133億 | +9.82% |
| 11/18 | 12,660 | 12,800 | 12,340 | 12,365 | -1.63% | 633,600 | 2兆2648億 | +8.41% |
| 11/17 | 12,650 | 12,680 | 12,355 | 12,570 | +0.4% | 647,300 | 2兆3024億 | +10.94% |
| 11/14 | （自社株買い）取締役会(2024年11月7日)での決議状況(取得期間2024年11月8日～2025年11月7日) |
| 11/14 | 12,575 | 12,665 | 12,415 | 12,520 | -2.57% | 895,300 | 2兆2932億 | +11.22% |
| 11/13 | 12,460 | 12,850 | 12,425 | 12,850 | +2.59% | 825,900 | 2兆3536億 | +14.86% |
| 11/12 | 12,580 | 12,735 | 12,405 | 12,525 | +3.04% | 1,550,500 | 2兆2941億 | +12.85% |
| 11/11 | （IR情報）13:00 業績予想の修正及び剰余金の配当(中間配当)並びに期末配当予想の修正に関するお知らせ |
| 11/11 | （IR情報）13:00 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 11/11 | （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) |
| 11/11 | 11,605 | 12,650 | 11,505 | 12,155 | +4.16% | 2,308,000 | 2兆2263億 | +10.23% |
| 11/10 | 11,635 | 11,760 | 11,625 | 11,670 | +1.13% | 583,200 | 2兆1375億 | +6.65% |
| 11/07 | 11,650 | 11,750 | 11,325 | 11,540 | -0.65% | 865,500 | 2兆1137億 | +6.15% |
| 11/06 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 11/06 | 11,450 | 11,750 | 11,450 | 11,615 | +0.78% | 975,100 | 2兆1274億 | +7.49% |
| 11/05 | 11,245 | 11,530 | 10,835 | 11,525 | +2.67% | 1,123,900 | 2兆1109億 | +7.23% |
| 11/04 | 11,085 | 11,415 | 11,085 | 11,225 | -0.09% | 711,400 | 2兆560億 | +4.97% |
| 10/31 | 11,190 | 11,310 | 11,135 | 11,235 | +0.27% | 513,000 | 2兆578億 | +5.39% |
| 10/30 | 11,000 | 11,205 | 10,905 | 11,205 | +2.24% | 1,894,300 | 2兆523億 | +5.54% |
| 10/29 | （IR情報）14:00 特定子会社の異動に関するお知らせ |
| 10/29 | 11,060 | 11,115 | 10,910 | 10,960 | -0.18% | 614,800 | 2兆75億 | +3.66% |
| 10/28 | 11,245 | 11,245 | 10,910 | 10,980 | -2.87% | 610,600 | 2兆111億 | +4.23% |
| 10/27 | 11,285 | 11,355 | 11,190 | 11,305 | +2.17% | 565,100 | 2兆706億 | +7.57% |
| 10/24 | 11,180 | 11,305 | 10,980 | 11,065 | +0.23% | 617,700 | 2兆267億 | +5.74% |
| 10/23 | 10,980 | 11,075 | 10,885 | 11,040 | -0.45% | 895,100 | 2兆221億 | +5.88% |
| 10/22 | 10,940 | 11,155 | 10,880 | 11,090 | +3.98% | 803,600 | 2兆313億 | +6.71% |
| 10/21 | 10,850 | 10,920 | 10,660 | 10,665 | -1.39% | 661,000 | 1兆9534億 | +2.94% |
| 10/20 | 10,760 | 10,845 | 10,705 | 10,815 | +0.7% | 457,800 | 1兆9809億 | +4.64% |
| 10/17 | 10,690 | 10,835 | 10,680 | 10,740 | 0% | 599,800 | 1兆9672億 | +4.22% |
| 10/16 | 10,620 | 10,810 | 10,600 | 10,740 | +2.38% | 595,700 | 1兆9672億 | +4.48% |
| 10/15 | （自社株買い）取締役会(2024年11月7日)での決議状況(取得期間2024年11月8日～2025年11月7日) |
| 10/15 | 10,300 | 10,510 | 10,290 | 10,490 | +2.24% | 484,100 | 1兆9214億 | +2.29% |
| 10/14 | 10,270 | 10,520 | 10,210 | 10,260 | -1.91% | 530,200 | 1兆8792億 | +0.24% |
| 10/10 | 10,730 | 10,735 | 10,460 | 10,460 | -2.74% | 780,800 | 1兆9159億 | +2.21% |
| 10/09 | 10,990 | 11,010 | 10,690 | 10,755 | -0.32% | 574,700 | 1兆9699億 | +5.29% |
| 10/08 | 10,750 | 10,980 | 10,745 | 10,790 | +1.55% | 678,900 | 1兆9763億 | +5.93% |
| 10/07 | 10,715 | 10,740 | 10,515 | 10,625 | -0.84% | 721,000 | 1兆9461億 | +4.64% |
| 10/03 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
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。
