| 2026 |
| 07/31 | 5,455 | 5,508 | 5,331 | 5,383 | +0.02% | 1,505,300 | 2兆8457億 | -5.99% |
| 07/30 | 5,333 | 5,521 | 5,300 | 5,382 | -0.28% | 2,170,600 | 2兆8452億 | -6.2% |
| 07/29 | 5,561 | 5,599 | 5,316 | 5,397 | -1.6% | 2,127,600 | 2兆8531億 | -6.16% |
| 07/28 | 5,565 | 5,592 | 5,422 | 5,485 | -3.01% | 1,498,700 | 2兆8996億 | -4.84% |
| 07/27 | 5,670 | 5,682 | 5,545 | 5,655 | +1.34% | 994,800 | 2兆9895億 | -2.21% |
| 07/24 | 5,592 | 5,627 | 5,542 | 5,580 | -1.33% | 885,600 | 2兆9499億 | -3.71% |
| 07/23 | 5,632 | 5,672 | 5,586 | 5,655 | +1.02% | 721,900 | 2兆9895億 | -2.7% |
| 07/22 | 5,600 | 5,696 | 5,573 | 5,598 | -0.11% | 975,600 | 2兆9594億 | -3.86% |
| 07/21 | 5,532 | 5,638 | 5,438 | 5,604 | +1.45% | 1,372,200 | 2兆9625億 | -3.96% |
| 07/17 | 5,594 | 5,631 | 5,389 | 5,524 | -2.76% | 1,701,600 | 2兆9202億 | -5.67% |
| 07/16 | 5,671 | 5,784 | 5,657 | 5,681 | -0.59% | 1,213,100 | 3兆32億 | -2.99% |
| 07/15 | 5,618 | 5,726 | 5,600 | 5,715 | +2.81% | 1,600,700 | 3兆212億 | -2.26% |
| 07/14 | （IR情報）12:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 07/14 | 5,637 | 5,639 | 5,504 | 5,559 | -1.21% | 1,611,400 | 2兆9387億 | -4.83% |
| 07/13 | 5,775 | 5,794 | 5,540 | 5,627 | -2.31% | 1,353,900 | 2兆9747億 | -3.6% |
| 07/10 | 5,850 | 5,880 | 5,747 | 5,760 | -0.95% | 1,709,400 | 3兆450億 | -1.17% |
| 07/09 | 5,769 | 5,849 | 5,715 | 5,815 | -0.43% | 1,205,500 | 3兆741億 | -0.07% |
| 07/08 | 6,010 | 6,033 | 5,840 | 5,840 | -4.09% | 1,803,900 | 3兆873億 | +0.6% |
| 07/07 | 6,262 | 6,291 | 6,073 | 6,089 | -2.22% | 2,123,100 | 3兆2189億 | +5.11% |
| 07/06 | 6,191 | 6,339 | 6,158 | 6,227 | +1.62% | 1,892,700 | 3兆2919億 | +7.92% |
| 07/03 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2026年9月30日) |
| 07/03 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 07/03 | 6,192 | 6,213 | 6,051 | 6,128 | +2.27% | 1,830,400 | 3兆2396億 | +6.65% |
| 07/02 | 5,862 | 6,070 | 5,831 | 5,992 | +0.57% | 2,130,200 | 3兆1677億 | +4.44% |
| 07/01 | 5,972 | 6,170 | 5,931 | 5,958 | +1.46% | 2,622,200 | 3兆1497億 | +4.02% |
| 06/30 | 5,892 | 5,941 | 5,766 | 5,872 | +0.09% | 2,069,500 | 3兆1042億 | +2.66% |
| 06/29 | 5,769 | 5,932 | 5,761 | 5,867 | +1.7% | 1,747,500 | 3兆1016億 | +2.52% |
| 06/26 | 5,730 | 5,803 | 5,636 | 5,769 | +1.75% | 1,447,000 | 3兆498億 | +0.94% |
| 06/25 | 5,801 | 5,801 | 5,617 | 5,670 | -0.54% | 1,378,800 | 2兆9974億 | -0.58% |
| 06/24 | 5,730 | 5,753 | 5,651 | 5,701 | -0.42% | 1,384,900 | 3兆138億 | +0.02% |
| 06/23 | 6,070 | 6,075 | 5,725 | 5,725 | -4.1% | 2,020,000 | 3兆265億 | +0.54% |
| 06/22 | 5,925 | 6,030 | 5,857 | 5,970 | +0.15% | 1,417,300 | 3兆1560億 | +4.76% |
| 06/19 | 5,904 | 6,069 | 5,903 | 5,961 | -0.67% | 1,831,600 | 3兆1513億 | +4.84% |
| 06/18 | 5,910 | 6,094 | 5,910 | 6,001 | +1.37% | 2,241,600 | 3兆1724億 | +5.63% |
| 06/17 | 5,968 | 6,044 | 5,871 | 5,920 | +0.36% | 2,120,900 | 3兆1296億 | +4.06% |
| 06/16 | 6,128 | 6,138 | 5,890 | 5,899 | -3.77% | 3,189,500 | 3兆1185億 | +3.29% |
| 06/15 | 5,778 | 6,163 | 5,778 | 6,130 | +11.03% | 3,437,600 | 3兆2406億 | +6.83% |
| 06/12 | 5,575 | 5,634 | 5,515 | 5,521 | +1.3% | 2,249,700 | 2兆9187億 | -3.87% |
| 06/11 | 5,476 | 5,502 | 5,363 | 5,450 | -2.1% | 1,707,200 | 2兆8811億 | -5.51% |
| 06/10 | 5,550 | 5,578 | 5,480 | 5,567 | +1.87% | 1,766,400 | 2兆9430億 | -4.02% |
| 06/09 | 5,498 | 5,593 | 5,464 | 5,465 | +1.37% | 2,867,200 | 2兆8891億 | -6.12% |
| 06/08 | 5,520 | 5,551 | 5,296 | 5,391 | -3.02% | 1,937,100 | 2兆8499億 | -7.8% |
| 06/05 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2026年9月30日) |
| 06/05 | （IR情報）12:00 自己株式の取得状況に関するお知らせ |
| 06/05 | 5,440 | 5,566 | 5,425 | 5,559 | +1.91% | 1,611,200 | 2兆9387億 | -5.64% |
| 06/04 | 5,489 | 5,551 | 5,410 | 5,455 | -1.45% | 2,037,700 | 2兆8838億 | -7.65% |
| 06/03 | 5,500 | 5,599 | 5,470 | 5,535 | +0.25% | 2,219,400 | 2兆9261億 | -6.58% |
| 06/02 | 5,541 | 5,550 | 5,401 | 5,521 | -1.9% | 2,511,600 | 2兆9187億 | -7.09% |
| 06/01 | 5,908 | 5,914 | 5,628 | 5,628 | -4.72% | 2,154,700 | 2兆9752億 | -5.57% |
| 05/29 | 5,771 | 5,953 | 5,745 | 5,907 | +2.55% | 4,340,100 | 3兆1227億 | -1.17% |
| 05/28 | 5,802 | 5,903 | 5,725 | 5,760 | +0.1% | 1,567,000 | 3兆450億 | -3.74% |
| 05/27 | 6,013 | 6,074 | 5,754 | 5,754 | -3.46% | 2,389,000 | 3兆418億 | -3.96% |
| 05/26 | 5,736 | 6,074 | 5,666 | 5,960 | +5.37% | 3,365,900 | 3兆1507億 | -0.8% |
| 05/25 | 5,569 | 5,740 | 5,546 | 5,656 | +3.42% | 2,011,400 | 2兆9900億 | -5.97% |
| 05/22 | 5,589 | 5,591 | 5,451 | 5,469 | -2.18% | 2,021,800 | 2兆8912億 | -9.36% |
| 05/21 | 5,639 | 5,695 | 5,562 | 5,591 | +0.43% | 1,547,000 | 2兆9557億 | -7.78% |
| 05/20 | 5,748 | 5,766 | 5,518 | 5,567 | -4.61% | 2,811,700 | 2兆9430億 | -8.54% |
| 05/19 | 5,686 | 5,952 | 5,685 | 5,836 | +3.29% | 2,571,800 | 3兆852億 | -4.59% |
| 05/18 | 5,818 | 5,843 | 5,545 | 5,650 | -3.3% | 3,416,400 | 2兆9869億 | -7.94% |
| 05/15 | 6,183 | 6,264 | 5,812 | 5,843 | -5.56% | 3,296,500 | 3兆889億 | -5.04% |
| 05/14 | （IR情報）14:00 業績連動型株式報酬制度に係る自己株式の処分に関するお知らせ |
| 05/14 | （IR情報）14:00 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 05/14 | （IR情報）14:00 役員に対する業績連動型株式報酬制度の継続及び一部改定に関するお知らせ |
| 05/14 | （IR情報）12:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）12:00 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）12:00 自己株式取得に係る事項の決定に関するお知らせ |
| 05/14 | （IR情報）12:00 定款の一部変更について |
| 05/14 | 6,536 | 6,536 | 6,152 | 6,187 | -4.48% | 4,741,300 | 3兆2707億 | +0.45% |
| 05/13 | 6,748 | 6,751 | 6,327 | 6,477 | -1.42% | 3,133,000 | 3兆4241億 | +5.25% |
| 05/12 | 6,257 | 6,599 | 6,185 | 6,570 | +5% | 4,706,400 | 3兆4732億 | +7.07% |
| 05/11 | 6,019 | 6,279 | 6,001 | 6,257 | +1.89% | 2,150,900 | 3兆3078億 | +2.16% |
| 05/08 | 6,177 | 6,269 | 6,030 | 6,141 | -1.93% | 2,296,300 | 3兆2464億 | +0.49% |
| 05/07 | 6,177 | 6,314 | 6,110 | 6,262 | +3.04% | 2,648,400 | 3兆3104億 | +2.61% |
| 05/01 | 6,193 | 6,243 | 6,061 | 6,077 | -0.65% | 1,719,800 | 3兆2126億 | -0.3% |
| 04/30 | 6,420 | 6,429 | 6,031 | 6,117 | -5.88% | 3,756,200 | 3兆2337億 | +0.36% |
| 04/28 | 6,054 | 6,499 | 6,037 | 6,499 | +9.15% | 3,609,800 | 3兆4357億 | +6.61% |
| 04/27 | 5,850 | 6,011 | 5,793 | 5,954 | +0.8% | 1,799,400 | 3兆1476億 | -1.93% |
| 04/24 | 5,980 | 5,980 | 5,843 | 5,907 | -0.87% | 1,594,000 | 3兆1227億 | -2.56% |
| 04/23 | 5,884 | 5,998 | 5,821 | 5,959 | -0.17% | 2,224,800 | 3兆1502億 | -1.83% |
| 04/22 | 5,973 | 5,987 | 5,871 | 5,969 | -1.26% | 2,241,400 | 3兆1555億 | -1.89% |
| 04/21 | 6,072 | 6,120 | 6,015 | 6,045 | -0.77% | 1,798,800 | 3兆1957億 | -0.72% |
| 04/20 | 6,032 | 6,092 | 5,962 | 6,092 | +2.7% | 1,861,100 | 3兆2205億 | +0.05% |
| 04/17 | 6,120 | 6,134 | 5,891 | 5,932 | -3.94% | 2,574,400 | 3兆1359億 | -2.64% |
| 04/16 | 6,094 | 6,203 | 6,017 | 6,175 | +0.65% | 1,720,600 | 3兆2644億 | +1.13% |
| 04/15 | 6,310 | 6,320 | 6,104 | 6,135 | -0.23% | 1,275,400 | 3兆2433億 | +0.31% |
| 04/14 | （IR情報）12:00 (変更)「代表取締役及び役員の異動に関するお知らせ」の一部変更に関するお知らせ |
| 04/14 | 6,230 | 6,238 | 6,130 | 6,149 | -0.45% | 1,198,200 | 3兆2507億 | +0.42% |
| 04/13 | 6,127 | 6,266 | 6,103 | 6,177 | -0.4% | 1,441,700 | 3兆2655億 | +0.91% |
| 04/10 | 6,310 | 6,318 | 6,187 | 6,202 | -1.93% | 1,461,300 | 3兆2787億 | +1.14% |
| 04/09 | 6,377 | 6,460 | 6,278 | 6,324 | -0.19% | 1,919,000 | 3兆3432億 | +2.9% |
| 04/08 | 6,329 | 6,344 | 6,200 | 6,336 | +5.09% | 2,285,000 | 3兆3495億 | +2.99% |
| 04/07 | 6,027 | 6,093 | 6,007 | 6,029 | +0.6% | 1,384,200 | 3兆1872億 | -2.3% |
| 04/06 | 6,100 | 6,131 | 5,993 | 5,993 | -1.19% | 1,173,400 | 3兆1682億 | -3.51% |
| 04/03 | 6,100 | 6,148 | 6,054 | 6,065 | +0.43% | 1,060,600 | 3兆2062億 | -3.05% |
| 04/02 | 6,388 | 6,388 | 6,039 | 6,039 | -3.96% | 1,770,300 | 3兆1925億 | -3.98% |
| 04/01 | 6,172 | 6,288 | 6,056 | 6,288 | +6.45% | 2,047,700 | 3兆3241億 | -0.55% |
| 03/31 | 5,784 | 6,011 | 5,751 | 5,907 | -0.49% | 2,261,800 | 3兆1227億 | -6.98% |
| 03/30 | 5,702 | 5,952 | 5,682 | 5,936 | -2.34% | 2,665,500 | 3兆1381億 | -7.21% |
| 03/27 | 6,035 | 6,105 | 6,013 | 6,078 | +0.03% | 1,605,500 | 3兆2131億 | -5.65% |
| 03/26 | 6,188 | 6,196 | 6,015 | 6,076 | -0.91% | 1,439,100 | 3兆2121億 | -6.18% |
| 03/25 | 6,064 | 6,140 | 6,037 | 6,132 | +4.37% | 2,050,700 | 3兆2417億 | -5.78% |
| 03/24 | 5,833 | 5,891 | 5,740 | 5,875 | +2.48% | 1,850,900 | 3兆1058億 | -10.11% |
| 03/23 | 5,935 | 5,945 | 5,647 | 5,733 | -6% | 2,736,000 | 3兆307億 | -12.96% |
| 03/19 | 6,329 | 6,330 | 6,099 | 6,099 | -3.27% | 3,358,200 | 3兆2242億 | -8.46% |
| 03/18 | （5%ルール）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.29%）ブラックロック・ファンド・アドバイザーズ(Black…（1.68%）ブラックロック・ジャパン（1.7%）ブラックロック・インベストメント・マネジメント・…（0.09%）ブラックロック・インベストメント・マネジメント(…（0.2%）ブラックロック・インスティテューショナル・トラス…（1.12%）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.27%）ブラックロック(ルクセンブルグ)エス・エー(Black…（0.14%）ブラックロック・アドバイザーズ・エルエルシー(B…（0.13%）ブラックロック・アセット・マネジメント・アイルラ…（0.71%） |
| 03/18 | 6,148 | 6,305 | 6,131 | 6,305 | +3.36% | 1,313,700 | 3兆3331億 | -6.26% |
| 03/17 | 6,118 | 6,206 | 6,094 | 6,100 | +0.88% | 1,604,700 | 3兆2248億 | -9.98% |
| 03/16 | 6,100 | 6,137 | 6,000 | 6,047 | -2.22% | 2,078,200 | 3兆1967億 | -11.2% |
| 03/13 | 6,062 | 6,270 | 6,062 | 6,184 | -1.25% | 2,340,600 | 3兆2692億 | -9.55% |
| 03/12 | 6,335 | 6,384 | 6,213 | 6,262 | -2.48% | 1,551,900 | 3兆3104億 | -8.65% |
| 03/11 | 6,520 | 6,557 | 6,415 | 6,421 | +1.44% | 1,775,900 | 3兆3945億 | -6.48% |
| 03/10 | 6,195 | 6,366 | 6,185 | 6,330 | +3.86% | 2,690,500 | 3兆3463億 | -7.74% |
| 03/09 | 6,020 | 6,119 | 5,933 | 6,095 | -5.37% | 2,599,200 | 3兆2221億 | -11.15% |
| 03/06 | 6,460 | 6,479 | 6,352 | 6,441 | -1.81% | 1,794,000 | 3兆4050億 | -6.27% |
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。
