| 2026 |
| 07/03 | 2,050 | 2,052 | 2,024 | 2,024 | +1.2% | 5,696,900 | 5兆2716億 | +5.53% |
| 07/02 | 1,980 | 2,012 | 1,967 | 2,000 | +2.67% | 6,744,100 | 5兆2091億 | +4.6% |
| 07/01 | 1,946 | 1,962 | 1,920 | 1,948 | -0.46% | 5,519,200 | 5兆736億 | +2.26% |
| 06/30 | 1,964 | 1,976 | 1,934 | 1,957 | +0.15% | 7,083,200 | 5兆971億 | +2.95% |
| 06/29 | 1,910 | 1,967 | 1,909 | 1,954 | +2.63% | 6,817,100 | 5兆893億 | +3.06% |
| 06/26 | 1,916 | 1,927 | 1,886 | 1,904 | -0.37% | 4,593,800 | 4兆9590億 | +0.69% |
| 06/25 | 1,915 | 1,938 | 1,905 | 1,911 | +0.05% | 4,923,100 | 4兆9773億 | +1.16% |
| 06/24 | 1,899 | 1,938 | 1,873 | 1,910 | +2.19% | 6,684,900 | 4兆9747億 | +1.11% |
| 06/23 | 1,851 | 1,887 | 1,838 | 1,869 | -0.43% | 6,597,000 | 4兆8679億 | -1.11% |
| 06/22 | 1,921 | 1,930 | 1,861 | 1,877 | -2.95% | 5,996,700 | 4兆8887億 | -0.85% |
| 06/19 | 1,925 | 1,939 | 1,898 | 1,934 | -0.62% | 12,948,800 | 5兆372億 | +2.17% |
| 06/18 | 1,925 | 1,949 | 1,901 | 1,946 | +0.67% | 5,219,200 | 5兆684億 | +2.91% |
| 06/17 | 1,928 | 1,945 | 1,911 | 1,933 | +1.05% | 5,024,900 | 5兆346億 | +2.44% |
| 06/16 | 1,901 | 1,913 | 1,876 | 1,913 | -1.39% | 7,152,100 | 4兆9825億 | +1.54% |
| 06/15 | 1,921 | 1,966 | 1,920 | 1,940 | -0.31% | 4,164,600 | 5兆528億 | +3.03% |
| 06/12 | 1,940 | 1,957 | 1,917 | 1,946 | +0.21% | 8,592,700 | 5兆684億 | +3.46% |
| 06/11 | 1,922 | 1,945 | 1,903 | 1,942 | +0.05% | 10,081,700 | 5兆580億 | +3.3% |
| 06/10 | 1,919 | 1,947 | 1,907 | 1,941 | +2.21% | 5,671,600 | 5兆554億 | +3.35% |
| 06/09 | 1,899 | 1,916 | 1,882 | 1,899 | -0.89% | 6,601,100 | 4兆9460億 | +1.17% |
| 06/08 | 1,870 | 1,917 | 1,870 | 1,916 | +2.79% | 7,130,300 | 4兆9903億 | +2.13% |
| 06/05 | 1,869 | 1,886 | 1,854 | 1,864 | +0.81% | 3,516,900 | 4兆8548億 | -0.64% |
| 06/04 | 1,885 | 1,886 | 1,840 | 1,849 | -2.07% | 5,200,400 | 4兆8158億 | -1.44% |
| 06/03 | 1,837 | 1,892 | 1,823 | 1,888 | +1.78% | 5,708,800 | 4兆9174億 | +0.48% |
| 06/02 | 1,840 | 1,875 | 1,815 | 1,855 | +1.15% | 11,419,900 | 4兆8314億 | -1.38% |
| 06/01 | 1,869 | 1,869 | 1,811 | 1,834 | -1.4% | 6,022,400 | 4兆7767億 | -2.76% |
| 05/29 | 1,839 | 1,883 | 1,821 | 1,860 | +1.31% | 21,111,700 | 4兆8444億 | -1.74% |
| 05/28 | 1,854 | 1,883 | 1,828 | 1,836 | 0% | 7,346,200 | 4兆7819億 | -3.37% |
| 05/27 | 1,821 | 1,840 | 1,812 | 1,836 | -0.16% | 6,142,800 | 4兆7819億 | -3.82% |
| 05/26 | 1,835 | 1,846 | 1,820 | 1,839 | +0.05% | 6,208,700 | 4兆7897億 | -4.02% |
| 05/25 | 1,845 | 1,872 | 1,816 | 1,838 | -1.24% | 7,363,100 | 4兆7871億 | -4.42% |
| 05/22 | 1,879 | 1,886 | 1,858 | 1,861 | -1.79% | 5,451,700 | 4兆8470億 | -3.48% |
| 05/21 | 1,904 | 1,914 | 1,888 | 1,895 | -2.52% | 5,721,800 | 4兆9356億 | -2.02% |
| 05/20 | 1,979 | 1,996 | 1,928 | 1,944 | -0.15% | 8,649,500 | 5兆632億 | +0.26% |
| 05/19 | 1,915 | 1,962 | 1,906 | 1,947 | +3.62% | 9,084,900 | 5兆710億 | +0.1% |
| 05/18 | 1,875 | 1,905 | 1,862 | 1,879 | +0.86% | 6,272,800 | 4兆8939億 | -3.89% |
| 05/15 | 1,838 | 1,866 | 1,819 | 1,863 | +0.65% | 7,217,500 | 4兆8522億 | -5.38% |
| 05/14 | 1,890 | 1,890 | 1,848 | 1,851 | -1.23% | 7,243,600 | 4兆8210億 | -6.61% |
| 05/13 | 1,898 | 1,906 | 1,874 | 1,874 | -0.27% | 6,455,400 | 4兆8809億 | -6.11% |
| 05/12 | （5%ルール）伊藤興業（8.14%）伊藤裕久（0.36%）Long Beach AM（0.24%）MY ASK（0.24%）Pigeon Visions（0.24%） |
| 05/12 | 1,900 | 1,900 | 1,860 | 1,879 | -1.16% | 7,808,300 | 4兆8939億 | -6.42% |
| 05/11 | 1,883 | 1,919 | 1,878 | 1,901 | +0.11% | 4,838,800 | 4兆9512億 | -5.94% |
| 05/08 | 1,911 | 1,912 | 1,886 | 1,899 | +0.32% | 7,113,800 | 4兆9460億 | -6.41% |
| 05/07 | 1,900 | 1,937 | 1,893 | 1,893 | -1.35% | 9,911,100 | 4兆9304億 | -7.16% |
| 05/01 | 1,851 | 1,919 | 1,851 | 1,919 | +2.57% | 5,234,400 | 4兆9981億 | -6.3% |
| 04/30 | 1,927 | 1,927 | 1,862 | 1,871 | -2.55% | 8,578,800 | 4兆8731億 | -9% |
| 04/28 | 1,894 | 1,924 | 1,886 | 1,920 | +2.18% | 6,832,700 | 5兆7億 | -6.98% |
| 04/27 | 1,895 | 1,900 | 1,848 | 1,879 | -1.78% | 7,197,500 | 4兆8939億 | -9.18% |
| 04/24 | 1,977 | 1,979 | 1,912 | 1,913 | -1.8% | 6,014,100 | 4兆9825億 | -7.81% |
| 04/23 | 1,989 | 2,004 | 1,942 | 1,948 | -1.77% | 6,903,600 | 5兆736億 | -6.39% |
| 04/22 | 2,000 | 2,004 | 1,983 | 1,983 | -1.1% | 5,020,900 | 5兆1648億 | -5.03% |
| 04/21 | 2,021 | 2,025 | 2,002 | 2,005 | -0.79% | 4,682,200 | 5兆2221億 | -4.07% |
| 04/20 | 2,061 | 2,072 | 2,014 | 2,021 | -1.65% | 5,805,000 | 5兆2638億 | -3.39% |
| 04/17 | 2,080 | 2,085 | 2,027 | 2,055 | +1.03% | 6,461,200 | 5兆3523億 | -1.82% |
| 04/16 | （IR情報）15:30 資本準備金の減少及び定款一部変更に関するお知らせ |
| 04/16 | （IR情報）15:30 当社の新たな役員報酬制度の策定と役員報酬方針の改定について |
| 04/16 | 2,013 | 2,058 | 1,999 | 2,034 | +1.75% | 9,536,100 | 5兆2976億 | -2.77% |
| 04/15 | 1,982 | 1,999 | 1,973 | 1,999 | +1.52% | 7,385,700 | 5兆2065億 | -4.45% |
| 04/14 | 1,996 | 2,001 | 1,946 | 1,969 | -1.55% | 9,917,900 | 5兆1283億 | -5.97% |
| 04/13 | 2,010 | 2,023 | 1,985 | 2,000 | -1.33% | 6,572,900 | 5兆2091億 | -4.67% |
| 04/10 | 2,147 | 2,157 | 2,013 | 2,027 | -3.34% | 15,411,200 | 5兆2794億 | -3.52% |
| 04/09 | （IR情報）15:30 2026年2月期決算説明資料 |
| 04/09 | （IR情報）15:30 2026年2月期決算補足資料 |
| 04/09 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/09 | 2,212 | 2,222 | 2,064 | 2,097 | -4.64% | 11,649,400 | 5兆4617億 | -0.14% |
| 04/08 | 2,257 | 2,262 | 2,199 | 2,199 | -1.43% | 7,524,100 | 5兆7274億 | +4.86% |
| 04/07 | 2,224 | 2,247 | 2,219 | 2,231 | +1.64% | 4,256,300 | 5兆8107億 | +6.64% |
| 04/06 | 2,180 | 2,223 | 2,176 | 2,195 | +0.69% | 4,030,100 | 5兆7170億 | +5.07% |
| 04/06 | （空売り報告）三菱UFJモルガン・スタンレー証券 12,935,216株（0.49%）-0.01%義務消失 |
| 04/03 | 2,163 | 2,197 | 2,162 | 2,180 | 0% | 2,888,800 | 5兆6779億 | +4.36% |
| 04/02 | 2,192 | 2,223 | 2,174 | 2,180 | -0.68% | 4,999,300 | 5兆6779億 | +4.36% |
| 04/01 | 2,141 | 2,198 | 2,122 | 2,195 | +3.34% | 7,284,400 | 5兆7170億 | +5.02% |
| 03/31 | 2,136 | 2,153 | 2,106 | 2,124 | -0.56% | 6,980,300 | 5兆5320億 | +1.58% |
| 03/31 | （空売り報告）三菱UFJモルガン・スタンレー証券 13,076,616株（0.5%）再IN |
| 03/30 | 2,109 | 2,145 | 2,094 | 2,136 | +0.42% | 7,407,200 | 5兆5633億 | +2.01% |
| 03/27 | 2,103 | 2,136 | 2,103 | 2,127 | +1.24% | 7,161,200 | 5兆5398億 | +1.29% |
| 03/26 | 2,080 | 2,102 | 2,069 | 2,101 | +1.01% | 4,818,900 | 5兆4721億 | -0.33% |
| 03/25 | 2,088 | 2,091 | 2,062 | 2,080 | +1.61% | 5,376,500 | 5兆4174億 | -1.75% |
| 03/25 | （空売り報告）三菱UFJモルガン・スタンレー証券 12,970,216株（0.49%）-0.01%義務消失 |
| 03/24 | 2,049 | 2,060 | 2,038 | 2,047 | +0.74% | 5,366,000 | 5兆3315億 | -3.67% |
| 03/23 | 2,050 | 2,060 | 2,019 | 2,032 | -1.6% | 4,808,800 | 5兆2924億 | -5% |
| 03/23 | （空売り報告）三菱UFJモルガン・スタンレー証券 13,149,516株（0.5%）再IN |
| 03/19 | 2,079 | 2,110 | 2,061 | 2,065 | -2.09% | 10,435,700 | 5兆3784億 | -4.04% |
| 03/18 | 2,080 | 2,117 | 2,078 | 2,109 | +2.78% | 7,422,000 | 5兆4930億 | -2.45% |
| 03/17 | 2,056 | 2,073 | 2,049 | 2,052 | +0.34% | 4,180,000 | 5兆3445億 | -5.48% |
| 03/16 | 2,038 | 2,073 | 2,033 | 2,045 | +0.2% | 5,890,300 | 5兆3263億 | -6.28% |
| 03/13 | 2,001 | 2,065 | 2,001 | 2,041 | +0.59% | 9,305,800 | 5兆3158億 | -6.89% |
| 03/12 | 2,028 | 2,030 | 2,005 | 2,029 | -0.78% | 7,289,700 | 5兆2846億 | -7.86% |
| 03/11 | 2,075 | 2,083 | 2,043 | 2,045 | -0.49% | 6,187,200 | 5兆3263億 | -7.51% |
| 03/10 | （自社株買い）取締役会(2025年4月9日)での決議状況(取得期間2025年4月10日～2026年2月28日) |
| 03/10 | 2,091 | 2,092 | 2,036 | 2,055 | -0.48% | 8,865,600 | 5兆3523億 | -7.39% |
| 03/09 | 1,983 | 2,072 | 1,981 | 2,065 | -0.39% | 10,729,800 | 5兆3784億 | -7.19% |
| 03/06 | 2,001 | 2,080 | 2,001 | 2,073 | +3.34% | 8,676,000 | 5兆3992億 | -7% |
| 03/05 | 2,065 | 2,069 | 1,998 | 2,006 | -0.94% | 7,762,800 | 5兆2247億 | -10.17% |
| 03/04 | 2,023 | 2,039 | 2,001 | 2,025 | -2.32% | 7,959,600 | 5兆2742億 | -9.6% |
| 03/03 | 2,133 | 2,140 | 2,063 | 2,073 | -3.45% | 8,388,500 | 5兆3992億 | -7.74% |
| 03/02 | 2,190 | 2,190 | 2,138 | 2,147 | -2.23% | 7,028,200 | 5兆5919億 | -4.7% |
| 02/27 | 2,186 | 2,210 | 2,180 | 2,196 | +1.29% | 8,495,000 | 5兆7196億 | -2.66% |
| 02/26 | 2,190 | 2,213 | 2,168 | 2,168 | -2.12% | 6,387,100 | 5兆6466億 | -4.03% |
| 02/25 | 2,239 | 2,240 | 2,203 | 2,215 | -0.72% | 7,862,100 | 5兆7690億 | -2.25% |
| 02/24 | 2,198 | 2,244 | 2,193 | 2,231 | +1.83% | 6,852,700 | 5兆8107億 | -1.72% |
| 02/20 | （IR情報）12:45 自己株式の取得状況および取得終了に関するお知らせ |
| 02/20 | 2,261 | 2,262 | 2,191 | 2,191 | -4.28% | 6,639,800 | 5兆7065億 | -3.4% |
| 02/19 | 2,300 | 2,305 | 2,281 | 2,289 | -1.04% | 5,776,700 | 5兆9618億 | +0.79% |
| 02/18 | 2,327 | 2,337 | 2,313 | 2,313 | -0.6% | 5,659,300 | 6兆243億 | +1.94% |
| 02/17 | 2,306 | 2,327 | 2,302 | 2,327 | +1.31% | 5,007,900 | 6兆608億 | +2.74% |
| 02/16 | 2,365 | 2,367 | 2,297 | 2,297 | -3.28% | 6,008,400 | 5兆9826億 | +1.55% |
| 02/13 | 2,393 | 2,417 | 2,373 | 2,375 | +0.81% | 9,549,600 | 6兆1858億 | +5.09% |
| 02/12 | 2,332 | 2,356 | 2,323 | 2,356 | +1.2% | 6,538,600 | 6兆1363億 | +4.48% |
| 02/10 | （自社株買い）取締役会(2025年4月9日)での決議状況(取得期間2025年4月10日～2026年2月28日) |
| 02/10 | 2,300 | 2,350 | 2,293 | 2,328 | -0.26% | 6,860,900 | 6兆634億 | +3.42% |
| 02/09 | 2,360 | 2,383 | 2,334 | 2,334 | +0.65% | 7,332,000 | 6兆790億 | +3.78% |
| 02/06 | 2,315 | 2,351 | 2,311 | 2,319 | +0.39% | 6,013,400 | 6兆399億 | +3.3% |
| 02/05 | 2,328 | 2,337 | 2,310 | 2,310 | +0.92% | 6,467,100 | 6兆165億 | +2.94% |
| 02/02 | （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。
