| 2026 |
| 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 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 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 中期経営計画における資本政策について |
| 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% |
| 11/21 | 6,261 | 6,372 | 6,257 | 6,349 | +0.51% | 399,400 | 1兆2695億 | +7.61% |
| 11/20 | 6,300 | 6,376 | 6,239 | 6,317 | +2.07% | 343,500 | 1兆2631億 | +7.93% |
| 11/19 | 6,201 | 6,256 | 6,145 | 6,189 | +0.31% | 450,400 | 1兆2375億 | +6.6% |
| 11/18 | 6,231 | 6,300 | 6,110 | 6,170 | -2.23% | 425,900 | 1兆2337億 | +7.12% |
| 11/17 | （IR情報）15:30 (訂正・数値データ訂正)「2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)」の一部訂正について |
| 11/17 | 6,185 | 6,323 | 6,159 | 6,311 | +1.68% | 438,100 | 1兆2619億 | +10.39% |
| 11/14 | 6,275 | 6,310 | 6,154 | 6,207 | -2.83% | 409,200 | 1兆2411億 | +9.45% |
| 11/13 | （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) |
| 11/13 | 6,197 | 6,445 | 6,195 | 6,388 | +3.08% | 524,800 | 1兆2773億 | +13.48% |
| 11/12 | 6,207 | 6,265 | 6,170 | 6,197 | -0.1% | 313,200 | 1兆2391億 | +11.08% |
| 11/11 | 6,255 | 6,288 | 6,155 | 6,203 | +0.45% | 405,000 | 1兆2403億 | +11.97% |
| 11/10 | 6,226 | 6,245 | 6,162 | 6,175 | -0.99% | 554,200 | 1兆2347億 | +12.4% |
| 11/07 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/07 | 6,223 | 6,267 | 6,185 | 6,237 | -0.87% | 406,200 | 1兆2471億 | +14.57% |
| 11/06 | 6,200 | 6,362 | 6,160 | 6,292 | +2.08% | 466,800 | 1兆2581億 | +16.6% |
| 11/05 | 6,190 | 6,222 | 6,000 | 6,164 | -1.61% | 852,100 | 1兆2325億 | +15.28% |
| 11/04 | 6,158 | 6,396 | 6,132 | 6,265 | +1.41% | 629,600 | 1兆2527億 | +18.07% |
| 10/31 | 6,077 | 6,194 | 6,059 | 6,178 | +2.18% | 755,600 | 1兆2353億 | +17.34% |
| 10/30 | 6,158 | 6,280 | 5,911 | 6,046 | -1.82% | 1,639,100 | 1兆2089億 | +15.74% |
| 10/29 | 5,998 | 6,158 | 5,967 | 6,158 | +19.39% | 1,475,800 | 1兆2313億 | +18.67% |
| 10/28 | （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) |
| 10/28 | （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並びに剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 10/28 | 5,376 | 5,384 | 5,150 | 5,158 | -3.79% | 835,400 | 1兆313億 | +0.12% |
| 10/27 | 5,290 | 5,390 | 5,290 | 5,361 | +1.4% | 476,100 | 1兆719億 | +4% |
| 10/24 | 5,273 | 5,310 | 5,216 | 5,287 | +0.44% | 282,100 | 1兆571億 | +2.66% |
| 10/23 | 5,150 | 5,280 | 5,150 | 5,264 | +0.96% | 257,000 | 1兆525億 | +2.31% |
| 10/22 | 5,164 | 5,218 | 5,113 | 5,214 | +1.6% | 346,100 | 1兆425億 | +1.28% |
| 10/21 | 5,117 | 5,193 | 5,059 | 5,132 | -0.06% | 274,100 | 1兆261億 | -0.37% |
| 10/20 | 5,179 | 5,187 | 5,101 | 5,135 | +0.57% | 392,500 | 1兆267億 | -0.47% |
| 10/17 | 5,120 | 5,190 | 5,075 | 5,106 | -1.33% | 502,100 | 1兆209億 | -1.14% |
| 10/16 | 5,166 | 5,188 | 5,119 | 5,175 | +0.92% | 393,800 | 1兆347億 | +0.08% |
| 10/15 | 5,105 | 5,144 | 5,087 | 5,128 | +1.4% | 347,700 | 1兆253億 | -0.89% |
| 10/14 | （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) |
| 10/14 | 5,030 | 5,136 | 4,997 | 5,057 | -0.37% | 373,900 | 1兆111億 | -2.32% |
| 10/10 | 5,110 | 5,122 | 5,051 | 5,076 | -1.95% | 488,000 | 1兆149億 | -2.12% |
| 10/09 | 5,132 | 5,186 | 5,118 | 5,177 | +0.43% | 297,700 | 1兆351億 | -0.29% |
| 10/08 | 5,134 | 5,282 | 5,128 | 5,155 | +0.41% | 335,300 | 1兆307億 | -0.79% |
| 10/07 | 5,213 | 5,235 | 5,123 | 5,134 | -1.84% | 299,300 | 1兆265億 | -1.31% |
| 10/06 | （IR情報）15:30 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。
