| 2026 |
| 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 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | （IR情報）12:30 2025年度第3半期決算説明会資料 |
| 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% |
| 11/20 | 1,290 | 1,302 | 1,283 | 1,300 | +2.77% | 6,677,400 | 1兆7754億 | +5.26% |
| 11/19 | 1,270 | 1,300 | 1,263 | 1,265 | +0.88% | 6,932,300 | 1兆7276億 | +2.85% |
| 11/18 | 1,286 | 1,289 | 1,254 | 1,254 | -2.26% | 5,645,200 | 1兆7126億 | +2.28% |
| 11/17 | 1,284 | 1,290 | 1,278 | 1,283 | +0.16% | 3,368,800 | 1兆7522億 | +4.91% |
| 11/14 | 1,280 | 1,291 | 1,271 | 1,281 | +0.71% | 4,919,300 | 1兆7495億 | +4.91% |
| 11/13 | 1,275 | 1,283 | 1,270 | 1,272 | +0.08% | 5,674,900 | 1兆7372億 | +4.52% |
| 11/12 | 1,285 | 1,297 | 1,264 | 1,271 | -0.63% | 4,089,000 | 1兆7358億 | +4.61% |
| 11/11 | 1,290 | 1,293 | 1,266 | 1,279 | -0.54% | 5,197,600 | 1兆7467億 | +5.62% |
| 11/10 | 1,282 | 1,288 | 1,266 | 1,286 | +1.34% | 4,364,000 | 1兆7563億 | +6.55% |
| 11/07 | 1,258 | 1,269 | 1,248 | 1,269 | +0.4% | 4,557,600 | 1兆7331億 | +5.57% |
| 11/06 | 1,230 | 1,264 | 1,219 | 1,264 | +4.03% | 8,064,000 | 1兆7263億 | +5.6% |
| 11/05 | （IR情報）13:00 2026年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/05 | （IR情報）13:00 2025年度第2四半期決算説明資料 |
| 11/05 | （IR情報）13:00 自己株式の取得に係る事項の決定に関するお知らせ |
| 11/05 | （IR情報）13:00 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 |
| 11/05 | 1,212 | 1,253 | 1,157 | 1,215 | +0.58% | 11,464,600 | 1兆6593億 | +1.84% |
| 11/04 | 1,200 | 1,221 | 1,192 | 1,208 | +2.11% | 5,948,200 | 1兆6498億 | +1.34% |
| 10/31 | 1,194 | 1,195 | 1,180 | 1,183 | -0.67% | 3,278,300 | 1兆6156億 | -0.76% |
| 10/30 | 1,175 | 1,191 | 1,170 | 1,191 | +0.93% | 3,978,900 | 1兆6266億 | -0.17% |
| 10/29 | 1,198 | 1,198 | 1,176 | 1,180 | -1.26% | 2,587,400 | 1兆6115億 | -1.09% |
| 10/28 | 1,223 | 1,223 | 1,195 | 1,195 | -2.29% | 3,322,300 | 1兆6320億 | +0.17% |
| 10/27 | 1,231 | 1,232 | 1,216 | 1,223 | -0.49% | 3,231,700 | 1兆6703億 | +2.51% |
| 10/24 | 1,216 | 1,229 | 1,212 | 1,229 | +1.32% | 2,877,600 | 1兆6785億 | +3.1% |
| 10/23 | 1,210 | 1,215 | 1,205 | 1,213 | -0.16% | 2,023,400 | 1兆6566億 | +1.85% |
| 10/22 | 1,205 | 1,218 | 1,202 | 1,215 | +0.41% | 3,633,000 | 1兆6593億 | +2.1% |
| 10/21 | 1,207 | 1,220 | 1,207 | 1,210 | +0.25% | 3,047,700 | 1兆6525億 | +1.68% |
| 10/20 | 1,210 | 1,213 | 1,199 | 1,207 | +1.09% | 2,658,100 | 1兆6484億 | +1.51% |
| 10/17 | 1,194 | 1,200 | 1,186 | 1,194 | +0.51% | 3,229,100 | 1兆6307億 | +0.42% |
| 10/16 | 1,182 | 1,188 | 1,178 | 1,188 | +1.11% | 3,004,600 | 1兆6225億 | -0.08% |
| 10/15 | 1,171 | 1,177 | 1,166 | 1,175 | +1.12% | 2,791,200 | 1兆6047億 | -1.34% |
| 10/14 | （IR情報）17:30 旭化成ホームズ株式会社による株式会社アールシーコア(証券コード:7837)株式の買集め行為に該当する株式取得についてのお知らせ |
| 10/14 | 1,165 | 1,181 | 1,154 | 1,162 | -1.94% | 4,084,300 | 1兆5870億 | -2.52% |
| 10/10 | 1,216 | 1,219 | 1,185 | 1,185 | -2.87% | 3,885,300 | 1兆6184億 | -0.75% |
| 10/09 | 1,207 | 1,220 | 1,203 | 1,220 | +1.67% | 3,907,100 | 1兆6662億 | +2.09% |
| 10/08 | 1,209 | 1,215 | 1,196 | 1,200 | -0.41% | 4,415,900 | 1兆6389億 | +0.33% |
| 10/03 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.33%）ブラックロック・アセット・マネジメント・アイルラ…（0.81%）ブラックロック・アセット・マネジメント・カナダ・…（0.17%）ブラックロック・アドバイザーズ・エルエルシー(B…（0.14%）ブラックロック・インスティテューショナル・トラス…（1.29%）ブラックロック・インベストメント・マネジメント(…（0.1%）ブラックロック・インベストメント・マネジメント(…（0.16%）ブラックロック・ジャパン（1.79%）ブラックロック・ファンド・アドバイザーズ(Black…（1.95%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.35%）ブラックロック・フィナンシャル・マネジメント・イ…（0.24%） |
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。
