| 2026 |
| 04/21 | 1,564 | 1,578 | 1,559 | 1,559 | 0% | 2,982,900 | 2兆1292億 | -0.7% |
| 04/20 | 1,598 | 1,606 | 1,557 | 1,559 | -2.68% | 3,815,900 | 2兆1292億 | -0.83% |
| 04/17 | 1,612 | 1,618 | 1,591 | 1,602 | -0.62% | 4,380,700 | 2兆1879億 | +1.78% |
| 04/16 | 1,561 | 1,620 | 1,560 | 1,612 | +4.61% | 5,905,000 | 2兆2015億 | +2.28% |
| 04/15 | （自社株買い）取締役会(2025年11月5日)での決議状況(取得期間2025年11月6日～2026年10月31日) |
| 04/15 | 1,608 | 1,631 | 1,541 | 1,541 | -2.1% | 10,197,600 | 2兆1046億 | -2.47% |
| 04/14 | 1,629 | 1,635 | 1,564 | 1,574 | -2.3% | 6,362,200 | 2兆1496億 | -0.69% |
| 04/13 | 1,630 | 1,635 | 1,601 | 1,611 | -1.53% | 5,012,700 | 2兆2002億 | +1.51% |
| 04/10 | 1,652 | 1,659 | 1,634 | 1,636 | -0.12% | 5,080,600 | 2兆2343億 | +2.83% |
| 04/09 | 1,664 | 1,668 | 1,633 | 1,638 | -0.73% | 5,463,400 | 2兆2371億 | +2.7% |
| 04/08 | 1,653 | 1,658 | 1,622 | 1,650 | +6.8% | 9,006,800 | 2兆2534億 | +3.32% |
| 04/07 | 1,555 | 1,557 | 1,529 | 1,545 | +0.39% | 4,369,300 | 2兆1100億 | -3.68% |
| 04/06 | 1,551 | 1,566 | 1,538 | 1,539 | -1.35% | 3,413,100 | 2兆1018億 | -4.88% |
| 04/03 | 1,560 | 1,573 | 1,551 | 1,560 | +0.97% | 2,305,800 | 2兆1305億 | -4.29% |
| 04/02 | 1,603 | 1,603 | 1,545 | 1,545 | -2.89% | 5,118,700 | 2兆1100億 | -5.79% |
| 04/01 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 04/01 | 1,570 | 1,597 | 1,543 | 1,591 | +5.43% | 6,510,600 | 2兆1729億 | -3.63% |
| 03/31 | 1,495 | 1,541 | 1,488 | 1,509 | +0.13% | 5,126,900 | 2兆609億 | -9.15% |
| 03/30 | 1,450 | 1,509 | 1,450 | 1,507 | -4.01% | 7,302,800 | 2兆581億 | -9.76% |
| 03/27 | 1,552 | 1,570 | 1,544 | 1,570 | +0.64% | 5,584,900 | 2兆1442億 | -6.66% |
| 03/26 | 1,582 | 1,582 | 1,545 | 1,560 | +0.13% | 3,495,300 | 2兆1305億 | -7.69% |
| 03/25 | 1,582 | 1,583 | 1,555 | 1,558 | +1.83% | 3,888,900 | 2兆1278億 | -8.19% |
| 03/25 | （空売り報告）BNP Paribas Financial Markets SNC 6,425,243株（0.47%）-0.04%義務消失 |
| 03/24 | 1,519 | 1,535 | 1,505 | 1,530 | +3.73% | 5,010,900 | 2兆896億 | -10.16% |
| 03/24 | （空売り報告）BNP Paribas Financial Markets SNC 7,021,843株（0.51%）-0.09% |
| 03/23 | 1,514 | 1,517 | 1,459 | 1,475 | -5.08% | 7,747,400 | 2兆144億 | -13.84% |
| 03/19 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.12%）野村アセットマネジメント（4.89%） |
| 03/19 | 1,567 | 1,582 | 1,545 | 1,554 | -5.01% | 10,100,300 | 2兆1223億 | -9.81% |
| 03/18 | 1,612 | 1,638 | 1,610 | 1,636 | +2.44% | 4,439,900 | 2兆2343億 | -5.49% |
| 03/18 | （空売り報告）BNP Paribas Financial Markets SNC 8,320,543株（0.6%）+0.03% |
| 03/17 | 1,620 | 1,637 | 1,594 | 1,597 | +0.13% | 4,006,900 | 2兆1811億 | -7.95% |
| 03/16 | 1,588 | 1,605 | 1,572 | 1,595 | -1.36% | 5,769,700 | 2兆1783億 | -8.28% |
| 03/13 | （自社株買い）取締役会(2025年11月5日)での決議状況(取得期間2025年11月6日～2026年10月31日) |
| 03/13 | 1,594 | 1,645 | 1,594 | 1,617 | -2% | 8,123,200 | 2兆2084億 | -7.12% |
| 03/13 | （空売り報告）BNP Paribas Financial Markets SNC 7,877,343株（0.57%）再IN |
| 03/12 | 1,641 | 1,669 | 1,626 | 1,650 | -3.51% | 7,716,600 | 2兆2534億 | -5.17% |
| 03/11 | 1,726 | 1,732 | 1,700 | 1,710 | +2.46% | 4,046,400 | 2兆3354億 | -1.44% |
| 03/10 | 1,671 | 1,690 | 1,655 | 1,669 | +2.33% | 6,265,800 | 2兆2794億 | -3.25% |
| 03/09 | 1,592 | 1,631 | 1,573 | 1,631 | -4.73% | 6,707,200 | 2兆2275億 | -5.06% |
| 03/06 | 1,700 | 1,718 | 1,689 | 1,712 | -0.7% | 4,953,300 | 2兆3381億 | 0% |
| 03/05 | 1,771 | 1,780 | 1,712 | 1,724 | +1.47% | 7,272,600 | 2兆3545億 | +1.23% |
| 03/04 | 1,750 | 1,771 | 1,668 | 1,699 | -6.96% | 7,773,300 | 2兆3204億 | +0.35% |
| 03/03 | 1,850 | 1,874 | 1,823 | 1,826 | -3.13% | 5,940,200 | 2兆4938億 | +8.37% |
| 03/02 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 1,829 | 1,889 | 1,816 | 1,885 | +2.17% | 5,966,100 | 2兆5744億 | +12.67% |
| 02/27 | 1,799 | 1,845 | 1,781 | 1,845 | +1.88% | 9,724,100 | 2兆5198億 | +11.28% |
| 02/26 | 1,835 | 1,842 | 1,800 | 1,811 | -0.49% | 4,856,900 | 2兆4733億 | +10.16% |
| 02/25 | 1,816 | 1,839 | 1,799 | 1,820 | -0.71% | 6,236,700 | 2兆4856億 | +11.59% |
| 02/24 | 1,756 | 1,833 | 1,750 | 1,833 | +5.34% | 6,065,800 | 2兆5034億 | +13.22% |
| 02/20 | 1,772 | 1,779 | 1,740 | 1,740 | -3.17% | 4,501,100 | 2兆3764億 | +8.34% |
| 02/19 | 1,779 | 1,801 | 1,763 | 1,797 | +1.01% | 5,445,100 | 2兆4542億 | +12.52% |
| 02/18 | 1,744 | 1,783 | 1,729 | 1,779 | +2.77% | 5,831,800 | 2兆4296億 | +12.31% |
| 02/17 | 1,724 | 1,741 | 1,712 | 1,731 | +0.58% | 3,598,400 | 2兆3641億 | +10.11% |
| 02/16 | 1,733 | 1,743 | 1,716 | 1,721 | -0.92% | 2,286,200 | 2兆3504億 | +10.32% |
| 02/13 | （自社株買い）取締役会(2025年11月5日)での決議状況(取得期間2025年11月6日～2026年10月31日) |
| 02/13 | 1,739 | 1,755 | 1,728 | 1,737 | -1.47% | 5,347,300 | 2兆3723億 | +12.06% |
| 02/12 | 1,755 | 1,775 | 1,739 | 1,763 | +1.56% | 6,468,000 | 2兆4078億 | +14.63% |
| 02/10 | 1,751 | 1,754 | 1,727 | 1,736 | -0.8% | 5,789,100 | 2兆3709億 | +13.69% |
| 02/09 | 1,750 | 1,755 | 1,721 | 1,750 | +3.18% | 6,415,900 | 2兆3900億 | +15.59% |
| 02/06 | 1,640 | 1,704 | 1,638 | 1,696 | +3.41% | 6,804,200 | 2兆3163億 | +13.07% |
| 02/05 | 1,706 | 1,746 | 1,640 | 1,640 | +2.89% | 11,518,900 | 2兆2398億 | +10.29% |
| 02/04 | （IR情報）12:30 2025年度第3半期決算説明会資料 |
| 02/04 | （IR情報）12:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 1,515 | 1,648 | 1,502 | 1,594 | +4.8% | 14,126,500 | 2兆1770億 | +7.92% |
| 02/03 | 1,498 | 1,521 | 1,491 | 1,521 | +3.96% | 5,959,500 | 2兆773億 | +3.61% |
| 02/02 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 02/02 | 1,521 | 1,521 | 1,463 | 1,463 | -2.47% | 4,335,900 | 1兆9980億 | +0.07% |
| 01/30 | 1,479 | 1,500 | 1,472 | 1,500 | +0.87% | 4,060,400 | 2兆486億 | +2.81% |
| 01/29 | 1,462 | 1,490 | 1,452 | 1,487 | +1.5% | 3,651,900 | 2兆308億 | +2.27% |
| 01/28 | 1,475 | 1,479 | 1,458 | 1,465 | -2.07% | 4,500,800 | 2兆8億 | +1.03% |
| 01/27 | 1,474 | 1,502 | 1,473 | 1,496 | +0.74% | 3,670,100 | 2兆431億 | +3.46% |
| 01/26 | 1,489 | 1,500 | 1,476 | 1,485 | -2.69% | 4,834,800 | 2兆281億 | +2.98% |
| 01/23 | 1,515 | 1,528 | 1,502 | 1,526 | +1.19% | 4,101,800 | 2兆841億 | +6.05% |
| 01/22 | 1,502 | 1,526 | 1,498 | 1,508 | +0.94% | 3,729,100 | 2兆595億 | +5.16% |
| 01/21 | 1,480 | 1,497 | 1,475 | 1,494 | +0.07% | 3,267,000 | 2兆404億 | +4.55% |
| 01/20 | 1,516 | 1,522 | 1,491 | 1,493 | -2.1% | 4,390,300 | 2兆390億 | +4.85% |
| 01/19 | 1,491 | 1,530 | 1,471 | 1,525 | +0.66% | 5,028,400 | 2兆827億 | +7.39% |
| 01/16 | 1,489 | 1,516 | 1,482 | 1,515 | +1.61% | 5,108,300 | 2兆691億 | +7.14% |
| 01/15 | （自社株買い）取締役会(2025年11月5日)での決議状況(取得期間2025年11月6日～2026年10月31日) |
| 01/15 | 1,489 | 1,516 | 1,484 | 1,491 | -0.13% | 5,516,400 | 2兆363億 | +5.82% |
| 01/14 | 1,470 | 1,493 | 1,464 | 1,493 | +2.12% | 3,842,400 | 2兆390億 | +6.49% |
| 01/13 | 1,470 | 1,475 | 1,450 | 1,462 | +1.25% | 4,522,400 | 1兆9967億 | +4.73% |
| 01/09 | 1,457 | 1,469 | 1,444 | 1,444 | -0.82% | 4,967,400 | 1兆9721億 | +4.03% |
| 01/08 | 1,436 | 1,470 | 1,424 | 1,456 | 0% | 4,656,500 | 1兆9885億 | +5.35% |
| 01/07 | 1,450 | 1,461 | 1,440 | 1,456 | -0.88% | 3,606,800 | 1兆9885億 | +6.05% |
| 01/06 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 01/06 | 1,435 | 1,470 | 1,434 | 1,469 | +3.45% | 4,895,400 | 2兆62億 | +7.46% |
| 01/05 | 1,431 | 1,434 | 1,415 | 1,420 | +2.23% | 4,353,800 | 1兆9393億 | +4.41% |
| 2025 |
| 12/30 | 1,380 | 1,395 | 1,379 | 1,389 | -0.07% | 2,724,300 | 1兆8970億 | +2.51% |
| 12/29 | 1,397 | 1,407 | 1,378 | 1,390 | +0.87% | 2,683,600 | 1兆8983億 | +2.89% |
| 12/26 | 1,383 | 1,386 | 1,374 | 1,378 | +0.44% | 1,410,600 | 1兆8820億 | +2.3% |
| 12/25 | 1,386 | 1,386 | 1,372 | 1,372 | -0.15% | 1,121,400 | 1兆8738億 | +2.08% |
| 12/24 | 1,385 | 1,390 | 1,368 | 1,374 | -0.65% | 2,027,200 | 1兆8765億 | +2.54% |
| 12/23 | 1,378 | 1,388 | 1,374 | 1,383 | -0.14% | 2,275,000 | 1兆8888億 | +3.6% |
| 12/22 | 1,400 | 1,403 | 1,381 | 1,385 | +0.14% | 2,649,100 | 1兆8915億 | +4.06% |
| 12/19 | 1,380 | 1,405 | 1,380 | 1,383 | +0.8% | 4,592,300 | 1兆8888億 | +4.22% |
| 12/18 | 1,385 | 1,387 | 1,366 | 1,372 | -1.65% | 4,501,800 | 1兆8738億 | +3.7% |
| 12/17 | 1,385 | 1,402 | 1,376 | 1,395 | +0.14% | 6,089,000 | 1兆9052億 | +5.76% |
| 12/17 | （空売り報告）JPM Securities Japan Co Ltd. 2,481,499株（0.18%）-0.35%義務消失 |
| 12/16 | 1,418 | 1,427 | 1,393 | 1,393 | -0.85% | 5,781,200 | 1兆9024億 | +6.01% |
| 12/15 | （自社株買い）取締役会(2025年11月5日)での決議状況(取得期間2025年11月6日～2026年10月31日) |
| 12/15 | 1,393 | 1,406 | 1,382 | 1,405 | +0.5% | 4,142,200 | 1兆9188億 | +7.25% |
| 12/12 | 1,385 | 1,402 | 1,375 | 1,398 | +3.17% | 4,976,400 | 1兆9093億 | +7.21% |
| 12/12 | （空売り報告）JPM Securities Japan Co Ltd. 7,301,313株（0.53%）新規 |
| 12/11 | 1,398 | 1,398 | 1,355 | 1,355 | -2.66% | 4,349,100 | 1兆8505億 | +4.31% |
| 12/10 | 1,385 | 1,406 | 1,382 | 1,392 | 0% | 5,301,600 | 1兆9011億 | +7.66% |
| 12/09 | 1,378 | 1,399 | 1,372 | 1,392 | +1.61% | 7,033,300 | 1兆9011億 | +8.24% |
| 12/08 | 1,335 | 1,374 | 1,334 | 1,370 | +2.85% | 6,366,900 | 1兆8710億 | +7.2% |
| 12/05 | 1,325 | 1,337 | 1,308 | 1,332 | +0.53% | 6,436,200 | 1兆8191億 | +4.88% |
| 12/04 | 1,291 | 1,325 | 1,285 | 1,325 | +3.19% | 6,910,900 | 1兆8096億 | +4.83% |
| 12/03 | 1,279 | 1,288 | 1,273 | 1,284 | +0.94% | 3,778,700 | 1兆7536億 | +1.99% |
| 12/02 | 1,270 | 1,287 | 1,262 | 1,272 | +2% | 5,789,700 | 1兆7372億 | +1.19% |
| 12/01 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,303 | 1,304 | 1,247 | 1,247 | -4.37% | 4,770,300 | 1兆7030億 | -0.64% |
| 11/28 | 1,293 | 1,308 | 1,282 | 1,304 | +0.62% | 3,603,700 | 1兆7809億 | +3.99% |
| 11/27 | 1,299 | 1,307 | 1,295 | 1,296 | -0.38% | 3,132,600 | 1兆7700億 | +3.68% |
| 11/26 | 1,305 | 1,312 | 1,298 | 1,301 | +1.56% | 4,382,000 | 1兆7768億 | +4.33% |
| 11/25 | 1,307 | 1,312 | 1,281 | 1,281 | -1.16% | 4,610,800 | 1兆7495億 | +3.06% |
| 11/21 | 1,284 | 1,305 | 1,281 | 1,296 | -0.31% | 10,747,000 | 1兆7700億 | +4.6% |
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。
