| 2026 |
| 03/09 | 3,020 | 3,115 | 3,015 | 3,093 | -4.24% | 787,700 | 9046億4032万 | -5.61% |
| 03/06 | 3,176 | 3,248 | 3,166 | 3,230 | +0.91% | 661,400 | 9447億1006万 | -1.49% |
| 03/05 | 3,267 | 3,300 | 3,186 | 3,201 | +0.25% | 650,100 | 9362億2815万 | -2.26% |
| 03/04 | 3,245 | 3,245 | 3,147 | 3,193 | -1.84% | 915,600 | 9338億8831万 | -2.53% |
| 03/03 | 3,300 | 3,341 | 3,253 | 3,253 | -3.16% | 583,000 | 9514億3710万 | -0.73% |
| 03/02 | 3,360 | 3,374 | 3,290 | 3,359 | -1.61% | 725,800 | 9824億3997万 | +2.5% |
| 02/27 | 3,334 | 3,419 | 3,331 | 3,414 | +2.99% | 708,300 | 9985億2636万 | +4.34% |
| 02/26 | 3,313 | 3,346 | 3,288 | 3,315 | +0.3% | 491,800 | 9695億7085万 | +1.53% |
| 02/25 | 3,295 | 3,351 | 3,291 | 3,305 | +0.79% | 669,900 | 9666億4605万 | +1.32% |
| 02/24 | 3,275 | 3,294 | 3,222 | 3,279 | +0.18% | 628,700 | 9590億4158万 | +0.58% |
| 02/20 | 3,237 | 3,287 | 3,227 | 3,273 | +0.83% | 748,400 | 9572億8670万 | +0.34% |
| 02/19 | 3,202 | 3,263 | 3,192 | 3,246 | +0.59% | 768,300 | 9493億8974万 | -0.46% |
| 02/18 | 3,251 | 3,309 | 3,221 | 3,227 | -0.19% | 802,900 | 9438億3262万 | -1.07% |
| 02/17 | 3,215 | 3,259 | 3,200 | 3,233 | +1.32% | 543,700 | 9455億8750万 | -0.92% |
| 02/16 | 3,280 | 3,285 | 3,142 | 3,191 | -2.62% | 1,333,000 | 9333億335万 | -2.15% |
| 02/13 | 3,212 | 3,310 | 3,212 | 3,277 | -6.13% | 1,610,600 | 9584億5662万 | +0.52% |
| 02/12 | （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) |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/12 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月29日～2026年3月31日) |
| 02/12 | 3,498 | 3,531 | 3,466 | 3,491 | -0.17% | 1,060,100 | 1兆210億 | +7.28% |
| 02/10 | 3,432 | 3,505 | 3,419 | 3,497 | +2.49% | 975,800 | 1兆228億 | +7.93% |
| 02/09 | 3,442 | 3,465 | 3,399 | 3,412 | +1.88% | 658,000 | 9979億4140万 | +5.83% |
| 02/06 | 3,312 | 3,360 | 3,310 | 3,349 | +1.3% | 694,000 | 9795億1517万 | +4.27% |
| 02/05 | 3,300 | 3,316 | 3,267 | 3,306 | +1.57% | 642,300 | 9669億3853万 | +3.22% |
| 02/04 | 3,211 | 3,282 | 3,200 | 3,255 | +1.06% | 702,500 | 9520億2206万 | +1.88% |
| 02/03 | 3,159 | 3,230 | 3,154 | 3,221 | +2.48% | 569,900 | 9420億7774万 | +0.97% |
| 02/02 | 3,197 | 3,204 | 3,143 | 3,143 | -0.7% | 728,200 | 9192億6431万 | -1.32% |
| 01/30 | 3,190 | 3,196 | 3,138 | 3,165 | +0.7% | 643,100 | 9256億9887万 | -0.53% |
| 01/29 | 3,106 | 3,145 | 3,076 | 3,143 | +0.38% | 1,098,600 | 9192億6431万 | -1.13% |
| 01/28 | 3,185 | 3,200 | 3,127 | 3,131 | -2.76% | 619,900 | 9157億5455万 | -1.48% |
| 01/27 | 3,203 | 3,221 | 3,173 | 3,220 | +0.34% | 436,000 | 9417億8526万 | +1.42% |
| 01/26 | 3,201 | 3,240 | 3,200 | 3,209 | -1.56% | 469,800 | 9385億6798万 | +1.26% |
| 01/23 | 3,260 | 3,269 | 3,240 | 3,260 | +0.62% | 545,500 | 9534億8446万 | +3.03% |
| 01/22 | 3,230 | 3,264 | 3,227 | 3,240 | -0.03% | 600,300 | 9476億3486万 | +2.66% |
| 01/21 | 3,201 | 3,259 | 3,201 | 3,241 | 0% | 556,800 | 9479億2734万 | +2.92% |
| 01/20 | 3,257 | 3,262 | 3,225 | 3,241 | -0.61% | 896,600 | 9479億2734万 | +3.25% |
| 01/19 | 3,277 | 3,283 | 3,210 | 3,261 | -1.42% | 906,900 | 9537億7694万 | +4.15% |
| 01/16 | 3,261 | 3,314 | 3,240 | 3,308 | +1.25% | 585,200 | 9675億2349万 | +6.03% |
| 01/15 | 3,250 | 3,294 | 3,243 | 3,267 | +0.21% | 633,000 | 9555億3182万 | +5.15% |
| 01/14 | 3,261 | 3,261 | 3,232 | 3,260 | +0.43% | 742,400 | 9534億8446万 | +5.4% |
| 01/13 | 3,243 | 3,264 | 3,229 | 3,246 | +1.82% | 968,300 | 9493億8974万 | +5.39% |
| 01/09 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月29日～2026年3月31日) |
| 01/09 | 3,167 | 3,194 | 3,156 | 3,188 | +0.66% | 694,100 | 9324億2591万 | +3.95% |
| 01/08 | （5%ルール）三井住友DSアセットマネジメント（5.11%） |
| 01/08 | 3,120 | 3,179 | 3,113 | 3,167 | +1.02% | 733,400 | 9262億8383万 | +3.63% |
| 01/07 | 3,096 | 3,151 | 3,087 | 3,135 | -0.13% | 789,200 | 9169億2447万 | +2.96% |
| 01/06 | 3,136 | 3,153 | 3,093 | 3,139 | +1.13% | 1,158,600 | 9180億9439万 | +3.26% |
| 01/05 | 3,108 | 3,127 | 3,092 | 3,104 | -0.13% | 1,054,300 | 9078億5760万 | +2.31% |
| 2025 |
| 12/30 | 3,123 | 3,129 | 3,105 | 3,108 | -0.13% | 477,200 | 9348億6898万 | +2.64% |
| 12/29 | 3,130 | 3,134 | 3,091 | 3,112 | -0.1% | 549,200 | 9360億7216万 | +3.01% |
| 12/26 | 3,143 | 3,168 | 3,107 | 3,115 | -0.51% | 500,500 | 9369億7454万 | +3.39% |
| 12/25 | 3,145 | 3,145 | 3,083 | 3,131 | +1.66% | 457,400 | 9417億8725万 | +4.3% |
| 12/24 | 3,089 | 3,108 | 3,076 | 3,080 | -0.03% | 534,200 | 9264億4674万 | +2.98% |
| 12/23 | 3,099 | 3,103 | 3,058 | 3,081 | -0.32% | 618,800 | 9267億4753万 | +3.35% |
| 12/22 | 3,110 | 3,125 | 3,075 | 3,091 | -0.61% | 643,800 | 9297億5548万 | +4% |
| 12/19 | 3,073 | 3,123 | 3,050 | 3,110 | +1.37% | 1,651,500 | 9354億7057万 | +4.89% |
| 12/18 | （IR情報）14:00 自己株式の消却に関するお知らせ |
| 12/18 | 3,065 | 3,076 | 3,038 | 3,068 | +0.16% | 741,900 | 9228億3720万 | +3.75% |
| 12/17 | 3,075 | 3,088 | 3,046 | 3,063 | -0.39% | 671,300 | 9213億3323万 | +4.11% |
| 12/16 | 3,088 | 3,111 | 3,075 | 3,075 | 0% | 1,112,200 | 9249億4277万 | +5.06% |
| 12/15 | 3,060 | 3,084 | 3,039 | 3,075 | +0.62% | 588,500 | 9249億4277万 | +5.67% |
| 12/12 | 3,040 | 3,060 | 3,005 | 3,056 | +2% | 931,500 | 9192億2767万 | +5.74% |
| 12/11 | 3,034 | 3,040 | 2,996 | 2,996 | -1.09% | 744,000 | 9011億8001万 | +4.39% |
| 12/10 | 3,004 | 3,039 | 2,991 | 3,029 | +1% | 1,262,000 | 9111億622万 | +6.24% |
| 12/09 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月29日～2026年3月31日) |
| 12/09 | 2,965 | 2,999 | 2,958 | 2,999 | +0.27% | 1,112,700 | 9020億8239万 | +6.01% |
| 12/08 | 2,998 | 2,998 | 2,897 | 2,991 | +3.21% | 1,138,400 | 8996億7604万 | +6.52% |
| 12/05 | 2,902 | 2,938 | 2,887 | 2,898 | -1.5% | 727,100 | 8717億216万 | +3.95% |
| 12/04 | 2,911 | 2,943 | 2,907 | 2,942 | +0.93% | 747,300 | 8849億3711万 | +6.17% |
| 12/03 | 2,915 | 2,932 | 2,890 | 2,915 | -0.44% | 702,100 | 8768億1566万 | +5.85% |
| 12/02 | 2,917 | 2,938 | 2,894 | 2,928 | +1.1% | 973,100 | 8807億2599万 | +6.86% |
| 12/01 | 2,959 | 2,960 | 2,896 | 2,896 | -3.05% | 1,159,800 | 8711億57万 | +6.28% |
| 11/28 | 2,992 | 3,000 | 2,974 | 2,987 | -0.07% | 728,400 | 8984億7286万 | +10.14% |
| 11/27 | 2,997 | 3,006 | 2,974 | 2,989 | +0.57% | 864,600 | 8990億7445万 | +10.95% |
| 11/26 | 2,915 | 2,974 | 2,912 | 2,972 | +1.78% | 1,092,500 | 8939億6094万 | +11.14% |
| 11/25 | 2,890 | 2,931 | 2,886 | 2,920 | +0.38% | 920,900 | 8783億1963万 | +9.94% |
| 11/21 | 2,845 | 2,927 | 2,830 | 2,909 | +2.25% | 1,176,000 | 8750億1090万 | +10.31% |
| 11/20 | 2,849 | 2,884 | 2,832 | 2,845 | -0.18% | 744,000 | 8557億6005万 | +8.63% |
| 11/19 | 2,842 | 2,868 | 2,813 | 2,850 | +0.53% | 1,135,800 | 8572億6403万 | +9.45% |
| 11/18 | （IR情報）14:00 自己株式の取得状況及び取得完了に関するお知らせ |
| 11/18 | 2,858 | 2,867 | 2,832 | 2,835 | -0.74% | 1,171,200 | 8527億5211万 | +9.54% |
| 11/17 | 2,914 | 2,932 | 2,839 | 2,856 | -1.86% | 1,153,200 | 8590億6879万 | +11% |
| 11/14 | 2,919 | 2,927 | 2,872 | 2,910 | -0.44% | 1,644,500 | 8753億1169万 | +13.72% |
| 11/13 | 2,734 | 2,923 | 2,705 | 2,923 | +8.34% | 2,849,800 | 8792億2202万 | +14.94% |
| 11/12 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月29日～2026年3月31日) |
| 11/12 | （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) |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期(中間期)業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 11/12 | 2,690 | 2,721 | 2,681 | 2,698 | +0.82% | 1,529,700 | 8115億4328万 | +6.81% |
| 11/11 | 2,642 | 2,676 | 2,621 | 2,676 | +0.45% | 1,206,200 | 8049億2580万 | +6.27% |
| 11/10 | 2,603 | 2,664 | 2,598 | 2,664 | +3.58% | 1,421,500 | 8013億1627万 | +6.18% |
| 11/07 | 2,562 | 2,587 | 2,553 | 2,572 | +0.94% | 819,800 | 7736億4318万 | +2.92% |
| 11/06 | 2,508 | 2,548 | 2,508 | 2,548 | +0.99% | 619,000 | 7664億2412万 | +2.17% |
| 11/05 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 11/05 | 2,499 | 2,525 | 2,469 | 2,523 | +2.15% | 909,400 | 7589億426万 | +1.16% |
| 11/04 | 2,478 | 2,497 | 2,461 | 2,470 | -0.8% | 628,900 | 7429億6216万 | -0.92% |
| 10/31 | 2,498 | 2,518 | 2,490 | 2,490 | +0.2% | 817,800 | 7489億7804万 | -0.32% |
| 10/30 | 2,467 | 2,490 | 2,445 | 2,485 | +0.57% | 809,300 | 7474億7407万 | -0.52% |
| 10/29 | 2,517 | 2,527 | 2,462 | 2,471 | -1.79% | 592,300 | 7432億6295万 | -1.12% |
| 10/28 | 2,574 | 2,575 | 2,509 | 2,516 | -2.29% | 679,500 | 7567億9870万 | +0.64% |
| 10/27 | 2,560 | 2,576 | 2,556 | 2,575 | +0.78% | 473,700 | 7745億4557万 | +3% |
| 10/24 | 2,561 | 2,569 | 2,543 | 2,555 | -0.23% | 637,500 | 7685億2968万 | +2.24% |
| 10/23 | 2,518 | 2,566 | 2,515 | 2,561 | +1.07% | 582,100 | 7703億3445万 | +2.56% |
| 10/22 | 2,512 | 2,545 | 2,506 | 2,534 | +1.52% | 677,100 | 7622億1300万 | +1.52% |
| 10/21 | 2,514 | 2,519 | 2,496 | 2,496 | -0.72% | 410,600 | 7507億8281万 | -0.04% |
| 10/20 | 2,494 | 2,516 | 2,476 | 2,514 | +2.28% | 694,200 | 7561億9711万 | +0.64% |
| 10/17 | 2,458 | 2,468 | 2,452 | 2,458 | +0.2% | 564,500 | 7393億5262万 | -1.64% |
| 10/16 | 2,458 | 2,478 | 2,451 | 2,453 | -0.61% | 818,500 | 7378億4865万 | -1.96% |
| 10/15 | 2,475 | 2,479 | 2,454 | 2,468 | +0.65% | 578,600 | 7423億6057万 | -1.48% |
| 10/14 | 2,427 | 2,468 | 2,405 | 2,452 | -0.53% | 796,700 | 7375億4786万 | -2.15% |
| 10/10 | 2,479 | 2,487 | 2,454 | 2,465 | -1.4% | 704,200 | 7414億5818万 | -1.64% |
| 10/09 | 2,517 | 2,524 | 2,499 | 2,500 | 0% | 762,200 | 7519億8599万 | -0.2% |
| 10/08 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月29日～2026年3月31日) |
| 10/08 | 2,520 | 2,537 | 2,491 | 2,500 | -0.48% | 834,300 | 7519億8599万 | -0.12% |
| 10/02 | （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。
