| 2026 |
| 07/22 | 7,233 | 7,367 | 7,072 | 7,075 | -1.8% | 6,291,800 | 14兆438億 | -1.91% |
| 07/21 | 7,205 | 7,230 | 7,086 | 7,205 | +0.67% | 5,261,900 | 14兆3018億 | -0.32% |
| 07/17 | 7,210 | 7,247 | 6,984 | 7,157 | -2.77% | 7,502,200 | 14兆2066億 | -1.17% |
| 07/16 | 7,451 | 7,502 | 7,287 | 7,361 | -4.28% | 5,529,200 | 14兆6115億 | +1.62% |
| 07/15 | 7,582 | 7,690 | 7,482 | 7,690 | +2.93% | 6,309,000 | 15兆2646億 | +6.45% |
| 07/14 | 7,295 | 7,502 | 7,256 | 7,471 | +1.78% | 5,958,400 | 14兆8299億 | +3.99% |
| 07/13 | 7,390 | 7,655 | 7,309 | 7,340 | +0.27% | 8,068,800 | 14兆5698億 | +2.54% |
| 07/10 | 7,255 | 7,403 | 7,216 | 7,320 | +4.42% | 8,345,700 | 14兆5301億 | +2.54% |
| 07/09 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年5月21日～2027年4月27日) |
| 07/09 | 6,900 | 7,010 | 6,890 | 7,010 | +1.3% | 6,080,200 | 13兆9148億 | -1.83% |
| 07/08 | 7,111 | 7,128 | 6,920 | 6,920 | -3.32% | 6,562,800 | 13兆7361億 | -3.43% |
| 07/07 | 7,377 | 7,460 | 7,115 | 7,158 | -3.47% | 7,655,100 | 14兆2086億 | -0.6% |
| 07/06 | 7,058 | 7,420 | 7,050 | 7,415 | +6.57% | 11,929,500 | 14兆7187億 | +2.79% |
| 07/03 | 6,874 | 6,993 | 6,789 | 6,958 | -0.94% | 6,711,900 | 13兆8116億 | -3.75% |
| 07/02 | 7,180 | 7,195 | 6,992 | 7,024 | -3.24% | 7,304,400 | 13兆9426億 | -3.26% |
| 07/01 | 7,081 | 7,285 | 6,975 | 7,259 | +3.58% | 9,180,400 | 14兆4090億 | -0.21% |
| 06/30 | 7,058 | 7,058 | 6,932 | 7,008 | +0.95% | 5,376,100 | 13兆9108億 | -3.74% |
| 06/29 | 6,893 | 6,942 | 6,733 | 6,942 | +1.57% | 5,772,100 | 13兆7798億 | -4.64% |
| 06/26 | 7,000 | 7,055 | 6,835 | 6,835 | -4.41% | 8,927,500 | 13兆5674億 | -6.16% |
| 06/25 | 7,234 | 7,268 | 7,074 | 7,150 | +0.7% | 5,954,800 | 14兆1927億 | -1.95% |
| 06/24 | 7,001 | 7,153 | 6,955 | 7,100 | -2.75% | 6,914,900 | 14兆934億 | -2.47% |
| 06/23 | 7,277 | 7,419 | 7,216 | 7,301 | -0.08% | 8,613,500 | 14兆4924億 | +0.43% |
| 06/22 | 7,160 | 7,377 | 7,139 | 7,307 | -0.04% | 7,060,600 | 14兆5043億 | +0.66% |
| 06/19 | 7,500 | 7,528 | 7,294 | 7,310 | -2% | 8,258,600 | 14兆5103億 | +0.86% |
| 06/18 | （IR情報）15:30 自己株式の公開買付けの結果に関するお知らせ |
| 06/18 | 7,665 | 7,736 | 7,407 | 7,459 | -1.19% | 6,479,100 | 14兆8060億 | +3.04% |
| 06/17 | 7,447 | 7,595 | 7,372 | 7,549 | +1.27% | 4,866,300 | 14兆9847億 | +4.27% |
| 06/16 | 7,510 | 7,589 | 7,435 | 7,454 | -1.45% | 5,285,700 | 14兆7961億 | +3.03% |
| 06/15 | 7,484 | 7,567 | 7,393 | 7,564 | +5.23% | 6,699,500 | 15兆145億 | +4.52% |
| 06/12 | 7,056 | 7,218 | 7,025 | 7,188 | +4.81% | 9,888,800 | 14兆2681億 | -0.69% |
| 06/11 | 6,500 | 6,858 | 6,473 | 6,858 | +2.43% | 8,104,400 | 13兆6131億 | -5.41% |
| 06/10 | 6,790 | 6,830 | 6,570 | 6,695 | -2.06% | 7,626,000 | 13兆2895億 | -8.09% |
| 06/09 | 6,963 | 6,966 | 6,743 | 6,836 | -0.39% | 6,302,600 | 13兆5694億 | -6.36% |
| 06/08 | 6,980 | 7,056 | 6,783 | 6,863 | -6.63% | 7,427,500 | 13兆6230億 | -6.19% |
| 06/05 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年5月21日～2027年4月27日) |
| 06/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/05 | 7,491 | 7,539 | 7,233 | 7,350 | -3.81% | 6,100,000 | 14兆5897億 | +0.34% |
| 06/04 | 7,542 | 7,730 | 7,492 | 7,641 | -2.11% | 6,730,800 | 15兆1673億 | +4.54% |
| 06/03 | 7,623 | 7,818 | 7,526 | 7,806 | +4.46% | 8,189,400 | 15兆4948億 | +7.31% |
| 06/02 | 7,600 | 7,600 | 7,194 | 7,473 | -4.11% | 8,746,700 | 14兆8338億 | +3.38% |
| 06/01 | 7,700 | 7,930 | 7,660 | 7,793 | +0.45% | 10,529,700 | 15兆4690億 | +8.31% |
| 05/29 | 7,494 | 7,904 | 7,451 | 7,758 | +5.64% | 15,831,800 | 15兆3995億 | +8.46% |
| 05/28 | 7,385 | 7,480 | 7,233 | 7,344 | -0.84% | 7,618,800 | 14兆5778億 | +3.25% |
| 05/27 | 7,250 | 7,572 | 7,219 | 7,406 | +5.47% | 11,120,800 | 14兆7008億 | +4.37% |
| 05/26 | 7,122 | 7,190 | 7,009 | 7,022 | -0.27% | 7,266,300 | 13兆9386億 | -0.76% |
| 05/25 | 7,034 | 7,194 | 6,996 | 7,041 | +0.1% | 7,333,900 | 13兆9763億 | -0.38% |
| 05/22 | 6,900 | 7,065 | 6,834 | 7,034 | +2.58% | 7,917,200 | 13兆9624億 | -0.28% |
| 05/21 | 6,988 | 7,014 | 6,857 | 6,857 | +0.18% | 6,503,700 | 13兆6111億 | -2.59% |
| 05/20 | （IR情報）15:30 自己株式の公開買付けに関するお知らせ |
| 05/20 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/20 | （IR情報）11:30 一括取得型自己株式取得(Accelerated Share Repurchase)における事後調整完了のお知らせ |
| 05/20 | 6,942 | 6,975 | 6,766 | 6,845 | -2.66% | 5,117,500 | 13兆5872億 | -2.59% |
| 05/19 | 7,045 | 7,071 | 6,928 | 7,032 | +0.27% | 5,504,100 | 13兆9584億 | +0.27% |
| 05/18 | 7,074 | 7,157 | 6,945 | 7,013 | -1.29% | 5,254,300 | 13兆9207億 | +0.31% |
| 05/15 | 7,385 | 7,464 | 7,040 | 7,105 | -4.96% | 7,528,300 | 14兆1033億 | +1.89% |
| 05/14 | 7,382 | 7,593 | 7,363 | 7,476 | +0.8% | 6,194,100 | 14兆8398億 | +7.57% |
| 05/13 | 7,418 | 7,466 | 7,334 | 7,417 | -1.37% | 6,777,500 | 14兆7227億 | +7.35% |
| 05/12 | 7,584 | 7,604 | 7,455 | 7,520 | -0.71% | 5,350,500 | 14兆9271億 | +9.48% |
| 05/11 | （自社株買い）取締役会(2025年4月25日)での決議状況(取得期間2025年5月21日～2026年4月24日) |
| 05/11 | 7,557 | 7,668 | 7,509 | 7,574 | +1.26% | 8,717,000 | 15兆343億 | +10.93% |
| 05/08 | 7,651 | 7,653 | 7,451 | 7,480 | -3% | 10,411,800 | 14兆8477億 | +10.39% |
| 05/07 | 7,601 | 7,883 | 7,509 | 7,711 | +8.54% | 16,438,600 | 15兆3063億 | +14.66% |
| 05/01 | 7,115 | 7,285 | 7,054 | 7,104 | -1.96% | 8,745,000 | 14兆1014億 | +6.63% |
| 04/30 | 7,251 | 7,351 | 7,076 | 7,246 | +2.33% | 17,278,400 | 14兆3832億 | +9.29% |
| 04/28 | （IR情報）15:30 役員の異動(社外取締役、社外監査役)に関するお知らせ |
| 04/28 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 04/28 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/28 | 7,049 | 7,082 | 6,940 | 7,081 | +1.9% | 8,604,800 | 14兆557億 | +7.42% |
| 04/27 | 6,850 | 7,018 | 6,780 | 6,949 | +2.67% | 8,365,900 | 13兆7937億 | +6.08% |
| 04/24 | 6,804 | 6,847 | 6,722 | 6,768 | +1.56% | 5,016,200 | 13兆4344億 | +3.87% |
| 04/23 | 6,650 | 6,784 | 6,584 | 6,664 | +0.33% | 5,907,500 | 13兆2280億 | +2.52% |
| 04/22 | 6,710 | 6,742 | 6,634 | 6,642 | -1.35% | 6,503,000 | 13兆1843億 | +2.15% |
| 04/21 | 6,783 | 6,912 | 6,733 | 6,733 | -0.59% | 8,190,200 | 13兆3649億 | +3.68% |
| 04/20 | 6,847 | 6,886 | 6,730 | 6,773 | -1.94% | 9,389,000 | 13兆4443億 | +4.44% |
| 04/17 | 6,830 | 6,996 | 6,772 | 6,907 | -0.04% | 8,437,800 | 13兆7103億 | +6.67% |
| 04/16 | 6,750 | 6,944 | 6,654 | 6,910 | +1.48% | 8,265,500 | 13兆7163億 | +7.05% |
| 04/15 | 6,750 | 6,863 | 6,725 | 6,809 | +1.7% | 10,556,400 | 13兆5158億 | +5.99% |
| 04/14 | 6,696 | 6,696 | 6,573 | 6,695 | +0.5% | 6,472,300 | 13兆2895億 | +4.67% |
| 04/13 | 6,600 | 6,694 | 6,552 | 6,662 | +1.62% | 8,241,400 | 13兆2240億 | +4.63% |
| 04/10 | （自社株買い）取締役会(2025年4月25日)での決議状況(取得期間2025年5月21日～2026年4月24日) |
| 04/10 | 6,558 | 6,614 | 6,490 | 6,556 | +0.77% | 6,428,200 | 13兆136億 | +3.24% |
| 04/09 | 6,485 | 6,558 | 6,422 | 6,506 | +0.56% | 9,355,900 | 12兆9143億 | +2.67% |
| 04/08 | 6,674 | 6,733 | 6,383 | 6,470 | -1.58% | 18,412,500 | 12兆8429億 | +2.47% |
| 04/07 | 6,571 | 6,652 | 6,551 | 6,574 | +0.78% | 4,807,800 | 13兆493億 | +4.35% |
| 04/06 | 6,466 | 6,613 | 6,438 | 6,523 | +1.13% | 5,253,100 | 12兆9481億 | +3.7% |
| 04/03 | 6,437 | 6,471 | 6,390 | 6,450 | +0.59% | 4,405,400 | 12兆8032億 | +2.77% |
| 04/02 | 6,508 | 6,545 | 6,316 | 6,412 | -1.43% | 7,241,600 | 12兆7277億 | +2.48% |
| 04/01 | 6,459 | 6,505 | 6,313 | 6,505 | +3.93% | 9,274,100 | 12兆9123億 | +4.28% |
| 03/31 | 6,176 | 6,390 | 6,157 | 6,259 | +0.68% | 12,978,800 | 12兆4240億 | +0.71% |
| 03/30 | 5,934 | 6,219 | 5,902 | 6,217 | +1.25% | 11,289,900 | 12兆3407億 | +0.36% |
| 03/27 | 6,200 | 6,245 | 6,125 | 6,140 | -2.4% | 10,144,400 | 12兆1878億 | -0.58% |
| 03/26 | 6,340 | 6,384 | 6,217 | 6,291 | -0.05% | 7,075,700 | 12兆4876億 | +2.26% |
| 03/25 | 6,347 | 6,404 | 6,217 | 6,294 | +3.86% | 8,538,900 | 12兆4935億 | +2.89% |
| 03/24 | 6,273 | 6,297 | 6,015 | 6,060 | -0.21% | 8,234,900 | 12兆290億 | -0.49% |
| 03/23 | 5,991 | 6,116 | 5,840 | 6,073 | -4.71% | 17,076,600 | 12兆548億 | +0.08% |
| 03/23 | （空売り報告）大和証券 5,972,735株（0.3%）-0.26%義務消失 |
| 03/19 | 6,563 | 6,641 | 6,373 | 6,373 | -5.16% | 10,998,400 | 12兆6503億 | +5.25% |
| 03/18 | 6,531 | 6,740 | 6,504 | 6,720 | +4.46% | 8,883,400 | 13兆3391億 | +11.67% |
| 03/17 | 6,624 | 6,675 | 6,426 | 6,433 | -1.11% | 8,067,900 | 12兆7694億 | +7.94% |
| 03/16 | 6,553 | 6,570 | 6,451 | 6,505 | -0.4% | 9,079,200 | 12兆9123億 | +10.12% |
| 03/13 | 6,301 | 6,533 | 6,273 | 6,531 | +2.03% | 13,581,100 | 12兆9640億 | +11.56% |
| 03/13 | （空売り報告）大和証券 11,294,828株（0.56%）-0.05% |
| 03/12 | 6,150 | 6,418 | 6,127 | 6,401 | +4.08% | 12,674,600 | 12兆7059億 | +10.34% |
| 03/11 | 6,185 | 6,274 | 6,122 | 6,150 | +0.85% | 6,628,700 | 12兆2077億 | +6.96% |
| 03/10 | 6,018 | 6,167 | 5,985 | 6,098 | +2.14% | 11,025,600 | 12兆1045億 | +6.8% |
| 03/09 | 5,898 | 5,989 | 5,816 | 5,970 | -4.43% | 13,096,700 | 11兆8504億 | +5.27% |
| 03/06 | 6,126 | 6,288 | 6,055 | 6,247 | +0.34% | 8,743,300 | 12兆4002億 | +11% |
| 03/05 | （自社株買い）取締役会(2025年4月25日)での決議状況(取得期間2025年5月21日～2026年4月24日) |
| 03/05 | 6,034 | 6,426 | 6,010 | 6,226 | +4.92% | 15,628,900 | 12兆3585億 | +11.72% |
| 03/04 | 6,000 | 6,116 | 5,860 | 5,934 | -2.99% | 9,919,800 | 11兆7789億 | +7.05% |
| 03/04 | （空売り報告）大和証券 12,227,015株（0.61%）-0.15% |
| 03/03 | 6,223 | 6,319 | 6,070 | 6,117 | -3.26% | 9,427,300 | 12兆1422億 | +10.73% |
| 03/02 | 6,140 | 6,323 | 6,073 | 6,323 | +2.51% | 9,560,500 | 12兆5511億 | +14.88% |
| 02/27 | 6,003 | 6,187 | 5,985 | 6,168 | +3.18% | 10,708,600 | 12兆2434億 | +12.62% |
| 02/26 | 5,981 | 6,038 | 5,938 | 5,978 | +0.74% | 6,815,000 | 11兆8663億 | +9.69% |
| 02/25 | 6,006 | 6,019 | 5,854 | 5,934 | +0.07% | 9,617,100 | 11兆7789億 | +9.22% |
| 02/24 | （空売り報告）大和証券 15,226,915株（0.76%）-0.11% |
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。
