| 2026 |
| 04/22 | 7,016 | 7,042 | 6,911 | 7,001 | -0.19% | 479,700 | 1兆3998億 | -2.89% |
| 04/21 | 7,099 | 7,124 | 6,998 | 7,014 | -1.2% | 471,300 | 1兆4024億 | -2.97% |
| 04/20 | 7,151 | 7,196 | 7,004 | 7,099 | +0.61% | 300,300 | 1兆4194億 | -2% |
| 04/17 | 7,040 | 7,150 | 7,009 | 7,056 | -0.8% | 660,000 | 1兆4108億 | -2.82% |
| 04/16 | 6,980 | 7,148 | 6,905 | 7,113 | +3.04% | 755,800 | 1兆4222億 | -2.27% |
| 04/15 | 7,340 | 7,369 | 6,902 | 6,903 | -5.76% | 1,116,300 | 1兆3802億 | -5.45% |
| 04/14 | 7,428 | 7,498 | 7,323 | 7,325 | +0.3% | 418,400 | 1兆4646億 | -0.04% |
| 04/13 | 7,305 | 7,449 | 7,222 | 7,303 | -1.66% | 354,200 | 1兆4602億 | -0.35% |
| 04/10 | 7,431 | 7,500 | 7,372 | 7,426 | -0.3% | 349,900 | 1兆4848億 | +0.99% |
| 04/09 | 7,458 | 7,520 | 7,370 | 7,448 | +0.7% | 363,400 | 1兆4892億 | +0.89% |
| 04/08 | 7,418 | 7,426 | 7,266 | 7,396 | +3.83% | 528,800 | 1兆4788億 | -0.19% |
| 04/07 | 7,082 | 7,170 | 7,036 | 7,123 | +0.07% | 326,700 | 1兆4242億 | -4.35% |
| 04/06 | 7,172 | 7,219 | 7,118 | 7,118 | -1.02% | 246,100 | 1兆4232億 | -5.06% |
| 04/03 | 7,252 | 7,297 | 7,169 | 7,191 | +0.66% | 288,000 | 1兆4378億 | -4.78% |
| 04/02 | 7,400 | 7,461 | 7,144 | 7,144 | -2.3% | 371,300 | 1兆4284億 | -5.98% |
| 04/01 | 7,307 | 7,342 | 7,178 | 7,312 | +4.88% | 371,000 | 1兆4620億 | -4.27% |
| 03/31 | 6,866 | 7,119 | 6,834 | 6,972 | -2.02% | 531,400 | 1兆3940億 | -9.15% |
| 03/30 | 6,804 | 7,160 | 6,803 | 7,116 | -2.1% | 527,500 | 1兆4228億 | -7.81% |
| 03/27 | 7,245 | 7,320 | 7,140 | 7,269 | -1.58% | 679,300 | 1兆4534億 | -6.29% |
| 03/26 | 7,400 | 7,467 | 7,266 | 7,386 | -0.47% | 552,300 | 1兆4768億 | -5.19% |
| 03/25 | 7,362 | 7,465 | 7,321 | 7,421 | +2.9% | 579,500 | 1兆4838億 | -5.03% |
| 03/24 | 7,137 | 7,212 | 7,052 | 7,212 | +3.96% | 572,500 | 1兆4420億 | -7.93% |
| 03/23 | 6,945 | 7,030 | 6,763 | 6,937 | -5.1% | 735,400 | 1兆3870億 | -11.81% |
| 03/19 | 7,485 | 7,503 | 7,300 | 7,310 | -4.26% | 683,300 | 1兆4616億 | -7.73% |
| 03/18 | 7,547 | 7,656 | 7,465 | 7,635 | +1.83% | 589,500 | 1兆5266億 | -3.91% |
| 03/17 | 7,449 | 7,578 | 7,437 | 7,498 | +1.5% | 570,100 | 1兆4992億 | -5.76% |
| 03/16 | 7,493 | 7,496 | 7,326 | 7,387 | -1.85% | 665,500 | 1兆4770億 | -7.06% |
| 03/13 | 7,335 | 7,615 | 7,301 | 7,526 | +0.56% | 687,700 | 1兆5048億 | -5.13% |
| 03/12 | 7,541 | 7,603 | 7,435 | 7,484 | -2.69% | 434,800 | 1兆4964億 | -5.37% |
| 03/11 | 7,641 | 7,790 | 7,641 | 7,691 | +1.48% | 623,100 | 1兆5378億 | -2.47% |
| 03/10 | 7,528 | 7,676 | 7,507 | 7,579 | +3.26% | 667,400 | 1兆5154億 | -3.38% |
| 03/09 | 7,392 | 7,509 | 7,194 | 7,340 | -7.19% | 941,200 | 1兆4676億 | -6.08% |
| 03/06 | 7,930 | 8,009 | 7,790 | 7,909 | -2.77% | 607,000 | 1兆5814億 | +1.09% |
| 03/05 | 8,365 | 8,407 | 8,065 | 8,134 | -0.32% | 906,400 | 1兆6264億 | +4.22% |
| 03/04 | 8,162 | 8,280 | 7,980 | 8,160 | -1.83% | 978,700 | 1兆6316億 | +4.9% |
| 03/03 | 8,440 | 8,580 | 8,270 | 8,312 | -0.94% | 522,100 | 1兆6620億 | +7.2% |
| 03/02 | 8,140 | 8,415 | 8,122 | 8,391 | -1.14% | 564,100 | 1兆6778億 | +8.57% |
| 02/27 | 8,255 | 8,537 | 8,243 | 8,488 | +1.9% | 644,100 | 1兆6972億 | +10.28% |
| 02/26 | 8,200 | 8,515 | 8,159 | 8,330 | +2.16% | 645,200 | 1兆6656億 | +8.76% |
| 02/25 | 8,181 | 8,285 | 7,953 | 8,154 | -0.75% | 750,800 | 1兆6304億 | +6.94% |
| 02/24 | 8,203 | 8,253 | 8,000 | 8,216 | +1.63% | 708,500 | 1兆6428億 | +8.09% |
| 02/20 | 8,050 | 8,107 | 7,910 | 8,084 | +0.29% | 735,300 | 1兆6164億 | +6.73% |
| 02/19 | 8,001 | 8,083 | 7,962 | 8,061 | -0.42% | 696,300 | 1兆6118億 | +6.8% |
| 02/18 | 8,000 | 8,156 | 7,949 | 8,095 | +1.15% | 651,000 | 1兆6186億 | +7.6% |
| 02/17 | 7,939 | 8,048 | 7,830 | 8,003 | +1.55% | 571,000 | 1兆6002億 | +6.75% |
| 02/16 | 8,012 | 8,029 | 7,792 | 7,881 | -1.89% | 789,000 | 1兆5758億 | +5.56% |
| 02/13 | 8,185 | 8,228 | 7,855 | 8,033 | -3.88% | 915,600 | 1兆6062億 | +7.97% |
| 02/12 | 7,969 | 8,357 | 7,945 | 8,357 | +5.77% | 1,086,300 | 1兆6710億 | +12.89% |
| 02/10 | 7,892 | 7,967 | 7,812 | 7,901 | +0.2% | 729,400 | 1兆5798億 | +7.39% |
| 02/09 | 7,550 | 7,896 | 7,447 | 7,885 | +8.06% | 1,377,600 | 1兆5766億 | +7.69% |
| 02/06 | 7,050 | 7,342 | 7,034 | 7,297 | +4.09% | 649,100 | 1兆4590億 | +0.26% |
| 02/05 | 7,045 | 7,172 | 6,879 | 7,010 | +1.04% | 880,600 | 1兆4016億 | -3.46% |
| 02/04 | 6,952 | 6,997 | 6,719 | 6,938 | +0.52% | 891,000 | 1兆3872億 | -4.37% |
| 02/03 | 6,750 | 6,943 | 6,693 | 6,902 | +3.79% | 966,400 | 1兆3800億 | -4.84% |
| 02/02 | 6,996 | 6,996 | 6,570 | 6,650 | -2.75% | 1,603,300 | 1兆3296億 | -8.29% |
| 01/30 | 6,900 | 7,040 | 6,771 | 6,838 | -9.57% | 1,997,400 | 1兆3672億 | -5.83% |
| 01/29 | （IR情報）15:30 中期経営計画における資本政策について |
| 01/29 | （IR情報）15:30 2026年3月期通期業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 01/29 | （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) |
| 01/29 | 7,401 | 7,663 | 7,184 | 7,562 | +1.54% | 1,443,300 | 1兆5120億 | +4.12% |
| 01/28 | 7,450 | 7,509 | 7,376 | 7,447 | -0.51% | 485,200 | 1兆4890億 | +2.93% |
| 01/27 | 7,490 | 7,542 | 7,388 | 7,485 | -0.76% | 592,100 | 1兆4966億 | +3.94% |
| 01/26 | 7,550 | 7,650 | 7,501 | 7,542 | -1.75% | 614,700 | 1兆5080億 | +5.23% |
| 01/23 | 7,573 | 7,680 | 7,555 | 7,676 | +1.21% | 595,000 | 1兆5348億 | +7.58% |
| 01/22 | 7,577 | 7,634 | 7,500 | 7,584 | +0.45% | 630,000 | 1兆5164億 | +6.79% |
| 01/21 | 7,411 | 7,608 | 7,382 | 7,550 | +0.98% | 464,600 | 1兆5096億 | +6.71% |
| 01/20 | 7,554 | 7,575 | 7,391 | 7,477 | -0.93% | 554,500 | 1兆4950億 | +6.21% |
| 01/19 | 7,521 | 7,568 | 7,426 | 7,547 | -0.07% | 615,300 | 1兆5090億 | +7.65% |
| 01/16 | 7,430 | 7,552 | 7,384 | 7,552 | +1.71% | 404,700 | 1兆5100億 | +8.33% |
| 01/15 | 7,440 | 7,499 | 7,403 | 7,425 | -0.2% | 453,800 | 1兆4846億 | +7.14% |
| 01/14 | （自社株買い）取締役会(2025年1月31日)での決議状況(取得期間2025年2月3日～2025年12月23日) |
| 01/14 | 7,408 | 7,475 | 7,316 | 7,440 | +0.05% | 564,200 | 1兆4876億 | +7.97% |
| 01/13 | 7,425 | 7,476 | 7,316 | 7,436 | +2.78% | 508,500 | 1兆4868億 | +8.52% |
| 01/09 | 7,145 | 7,259 | 7,044 | 7,235 | +0.21% | 517,700 | 1兆4466億 | +6.18% |
| 01/08 | 7,100 | 7,259 | 7,100 | 7,220 | +1.42% | 364,300 | 1兆4436億 | +6.51% |
| 01/07 | 7,060 | 7,209 | 7,060 | 7,119 | -1.26% | 443,600 | 1兆4234億 | +5.53% |
| 01/06 | 7,015 | 7,224 | 7,013 | 7,210 | +2.84% | 436,100 | 1兆4416億 | +7.28% |
| 01/05 | 6,922 | 7,024 | 6,897 | 7,011 | +3.21% | 456,400 | 1兆4018億 | +4.8% |
| 2025 |
| 12/30 | 6,867 | 6,911 | 6,793 | 6,793 | -1.22% | 357,100 | 1兆3582億 | +1.91% |
| 12/29 | 6,909 | 6,942 | 6,817 | 6,877 | +0.15% | 332,700 | 1兆3750億 | +3.46% |
| 12/26 | 6,894 | 6,907 | 6,843 | 6,867 | -0.03% | 297,400 | 1兆3730億 | +3.64% |
| 12/25 | 6,910 | 6,910 | 6,829 | 6,869 | +0.1% | 137,300 | 1兆3734億 | +4.01% |
| 12/24 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/24 | 6,920 | 6,985 | 6,843 | 6,862 | -0.59% | 276,100 | 1兆3720億 | +4.33% |
| 12/23 | 6,879 | 6,927 | 6,798 | 6,903 | +0.33% | 306,000 | 1兆3802億 | +5.41% |
| 12/22 | 6,900 | 6,940 | 6,869 | 6,880 | +0.28% | 412,000 | 1兆3756億 | +5.44% |
| 12/19 | 6,745 | 6,893 | 6,702 | 6,861 | +3.78% | 667,800 | 1兆3718億 | +5.59% |
| 12/18 | 6,604 | 6,674 | 6,585 | 6,611 | -0.38% | 291,900 | 1兆3218億 | +2.02% |
| 12/17 | 6,727 | 6,744 | 6,575 | 6,636 | -1.41% | 435,500 | 1兆3268億 | +2.68% |
| 12/16 | 6,945 | 6,945 | 6,731 | 6,731 | -1.91% | 443,700 | 1兆3458億 | +4.42% |
| 12/15 | 6,840 | 6,927 | 6,820 | 6,862 | -0.42% | 376,600 | 1兆3720億 | +6.83% |
| 12/12 | （自社株買い）取締役会(2025年1月31日)での決議状況(取得期間2025年2月3日～2025年12月23日) |
| 12/12 | 6,769 | 6,903 | 6,700 | 6,891 | +2.9% | 534,000 | 1兆3778億 | +7.71% |
| 12/11 | 6,847 | 6,951 | 6,626 | 6,697 | -0.74% | 855,100 | 1兆3390億 | +5.07% |
| 12/10 | 6,697 | 6,747 | 6,604 | 6,747 | +3.13% | 628,700 | 1兆3490億 | +6.2% |
| 12/09 | 6,565 | 6,616 | 6,478 | 6,542 | +0.14% | 329,600 | 1兆3081億 | +3.28% |
| 12/08 | 6,494 | 6,577 | 6,467 | 6,533 | +1.51% | 348,700 | 1兆3063億 | +3.39% |
| 12/05 | 6,496 | 6,522 | 6,424 | 6,436 | -0.68% | 378,900 | 1兆2869億 | +2.16% |
| 12/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/04 | 6,481 | 6,528 | 6,424 | 6,480 | +0.02% | 444,000 | 1兆2957億 | +3.04% |
| 12/03 | 6,368 | 6,533 | 6,340 | 6,479 | +2.03% | 490,200 | 1兆2955億 | +3.9% |
| 12/02 | 6,364 | 6,421 | 6,280 | 6,350 | -0.95% | 356,400 | 1兆2697億 | +2.57% |
| 12/01 | 6,554 | 6,583 | 6,411 | 6,411 | -1.13% | 470,700 | 1兆2819億 | +4.26% |
| 11/28 | 6,412 | 6,524 | 6,343 | 6,484 | +0.59% | 433,700 | 1兆2965億 | +6.24% |
| 11/27 | 6,402 | 6,531 | 6,394 | 6,446 | +0.86% | 764,200 | 1兆2889億 | +6.51% |
| 11/26 | 6,250 | 6,391 | 6,227 | 6,391 | +0.95% | 573,100 | 1兆2779億 | +6.53% |
| 11/25 | 6,249 | 6,416 | 6,210 | 6,331 | -0.28% | 389,500 | 1兆2659億 | +6.42% |
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。
