| 2026 |
| 03/06 | 2,445 | 2,465 | 2,427 | 2,456 | +0.04% | 618,900 | 3684億 | +2.04% |
| 03/05 | 2,488 | 2,511 | 2,430 | 2,455 | +1.91% | 878,300 | 3682億5000万 | +2.46% |
| 03/04 | 2,436 | 2,463 | 2,387 | 2,409 | -3.1% | 1,494,100 | 3613億5000万 | +0.88% |
| 03/03 | 2,513 | 2,548 | 2,481 | 2,486 | -1.51% | 866,200 | 3729億 | +4.41% |
| 03/02 | 2,500 | 2,524 | 2,455 | 2,524 | -0.83% | 773,700 | 3786億 | +6.41% |
| 02/27 | 2,478 | 2,545 | 2,468 | 2,545 | +2.29% | 702,600 | 3817億5000万 | +7.84% |
| 02/26 | 2,497 | 2,517 | 2,478 | 2,488 | -0.16% | 531,400 | 3732億 | +6.05% |
| 02/25 | 2,496 | 2,502 | 2,460 | 2,492 | +0.4% | 676,900 | 3738億 | +6.77% |
| 02/24 | 2,435 | 2,497 | 2,428 | 2,482 | +1.22% | 967,000 | 3723億 | +6.8% |
| 02/20 | 2,448 | 2,453 | 2,418 | 2,452 | -0.37% | 480,500 | 3678億 | +5.96% |
| 02/19 | 2,450 | 2,463 | 2,442 | 2,461 | +0.82% | 489,200 | 3691億5000万 | +6.86% |
| 02/18 | 2,423 | 2,446 | 2,415 | 2,441 | +0.99% | 500,000 | 3661億5000万 | +6.5% |
| 02/17 | 2,416 | 2,438 | 2,403 | 2,417 | +0.04% | 438,800 | 3625億5000万 | +6.06% |
| 02/16 | 2,422 | 2,437 | 2,408 | 2,416 | -0.25% | 604,200 | 3624億 | +6.57% |
| 02/13 | 2,450 | 2,452 | 2,406 | 2,422 | -1.34% | 641,000 | 3633億 | +7.5% |
| 02/12 | 2,437 | 2,470 | 2,436 | 2,455 | +0.66% | 669,600 | 3682億5000万 | +9.6% |
| 02/10 | （自社株買い）取締役会(2025年7月30日)での決議状況(取得期間2025年8月8日～2026年2月27日) |
| 02/10 | 2,417 | 2,440 | 2,410 | 2,439 | +0.91% | 709,800 | 3658億5000万 | +9.67% |
| 02/09 | 2,450 | 2,450 | 2,409 | 2,417 | -0.33% | 890,100 | 3625億5000万 | +9.47% |
| 02/06 | 2,367 | 2,455 | 2,358 | 2,425 | +4.08% | 1,264,000 | 3637億5000万 | +10.68% |
| 02/05 | （IR情報）13:00 2026年3月期第3四半期決算説明資料 |
| 02/05 | （IR情報）13:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/05 | 2,331 | 2,410 | 2,305 | 2,330 | +2.01% | 1,598,900 | 3495億 | +7.18% |
| 02/04 | 2,250 | 2,303 | 2,249 | 2,284 | +1.96% | 721,300 | 3426億 | +5.74% |
| 02/03 | 2,225 | 2,249 | 2,220 | 2,240 | +1.77% | 539,500 | 3360億 | +4.33% |
| 02/02 | 2,236 | 2,254 | 2,201 | 2,201 | -1.08% | 567,300 | 3301億5000万 | +2.99% |
| 01/30 | 2,219 | 2,234 | 2,206 | 2,225 | +0.95% | 556,500 | 3337億5000万 | +4.61% |
| 01/29 | 2,202 | 2,217 | 2,185 | 2,204 | +0.18% | 551,000 | 3306億 | +4.16% |
| 01/28 | 2,226 | 2,226 | 2,190 | 2,200 | -1.92% | 642,600 | 3300億 | +4.56% |
| 01/27 | 2,215 | 2,244 | 2,203 | 2,243 | +0.58% | 513,600 | 3364億5000万 | +7.22% |
| 01/26 | 2,229 | 2,246 | 2,222 | 2,230 | -1.24% | 578,200 | 3345億 | +7.31% |
| 01/23 | 2,246 | 2,264 | 2,228 | 2,258 | +1.39% | 546,000 | 3387億 | +9.29% |
| 01/22 | 2,225 | 2,238 | 2,208 | 2,227 | +1.55% | 652,000 | 3340億5000万 | +8.53% |
| 01/21 | 2,162 | 2,197 | 2,153 | 2,193 | -0.14% | 631,300 | 3289億5000万 | +7.55% |
| 01/20 | 2,220 | 2,225 | 2,194 | 2,196 | -1.7% | 750,400 | 3294億 | +8.39% |
| 01/19 | 2,241 | 2,241 | 2,167 | 2,234 | +0.27% | 1,568,900 | 3351億 | +10.92% |
| 01/16 | 2,200 | 2,231 | 2,194 | 2,228 | +1.55% | 656,000 | 3342億 | +11.4% |
| 01/15 | 2,170 | 2,204 | 2,166 | 2,194 | +1.11% | 806,500 | 3291億 | +10.42% |
| 01/14 | 2,138 | 2,176 | 2,138 | 2,170 | +1.69% | 826,000 | 3255億 | +9.98% |
| 01/13 | 2,137 | 2,143 | 2,111 | 2,134 | +1.43% | 826,200 | 3201億 | +8.82% |
| 01/09 | （自社株買い）取締役会(2025年7月30日)での決議状況(取得期間2025年8月8日～2026年2月27日) |
| 01/09 | 2,095 | 2,114 | 2,092 | 2,104 | +1.3% | 764,400 | 3156億 | +7.9% |
| 01/08 | 2,077 | 2,090 | 2,066 | 2,077 | -0.57% | 779,700 | 3115億5000万 | +7.06% |
| 01/07 | 2,062 | 2,095 | 2,048 | 2,089 | +1.36% | 844,600 | 3133億5000万 | +8.18% |
| 01/06 | 2,033 | 2,065 | 2,033 | 2,061 | +1.68% | 775,000 | 3091億5000万 | +7.18% |
| 01/05 | 2,015 | 2,036 | 2,009 | 2,027 | +1.05% | 749,300 | 3040億5000万 | +5.9% |
| 2025 |
| 12/30 | 1,999 | 2,017 | 1,993 | 2,006 | +0.4% | 612,400 | 3009億 | +5.19% |
| 12/29 | 1,981 | 2,004 | 1,975 | 1,998 | +1.22% | 1,041,500 | 2997億 | +5.21% |
| 12/26 | 1,980 | 1,982 | 1,969 | 1,974 | +0.2% | 378,300 | 2961億 | +4.33% |
| 12/25 | 1,987 | 1,987 | 1,965 | 1,970 | -0.05% | 571,800 | 2955億 | +4.51% |
| 12/24 | 1,970 | 1,985 | 1,964 | 1,971 | +0.05% | 572,800 | 2956億5000万 | +4.95% |
| 12/23 | 1,939 | 1,970 | 1,934 | 1,970 | +1.55% | 814,000 | 2955億 | +5.29% |
| 12/22 | 1,920 | 1,940 | 1,915 | 1,940 | +1.41% | 682,100 | 2910億 | +4.02% |
| 12/19 | 1,911 | 1,921 | 1,906 | 1,913 | +0.63% | 728,300 | 2869億5000万 | +2.79% |
| 12/18 | 1,906 | 1,910 | 1,893 | 1,901 | +0.21% | 595,500 | 2851億5000万 | +2.37% |
| 12/17 | 1,900 | 1,903 | 1,886 | 1,897 | -0.47% | 499,200 | 2845億5000万 | +2.37% |
| 12/16 | 1,910 | 1,915 | 1,900 | 1,906 | -0.68% | 679,500 | 2859億 | +3.03% |
| 12/15 | 1,900 | 1,920 | 1,897 | 1,919 | +1.11% | 578,800 | 2878億5000万 | +4.01% |
| 12/12 | 1,895 | 1,902 | 1,885 | 1,898 | +1.12% | 623,600 | 2847億 | +3.15% |
| 12/11 | 1,902 | 1,908 | 1,877 | 1,877 | -0.95% | 609,700 | 2815億5000万 | +2.34% |
| 12/10 | （自社株買い）取締役会(2025年7月30日)での決議状況(取得期間2025年8月8日～2026年2月27日) |
| 12/10 | 1,893 | 1,900 | 1,889 | 1,895 | +0.48% | 658,300 | 2842億5000万 | +3.61% |
| 12/09 | 1,881 | 1,887 | 1,874 | 1,886 | -0.05% | 590,200 | 2829億 | +3.4% |
| 12/08 | 1,870 | 1,887 | 1,869 | 1,887 | +1.4% | 655,400 | 2830億5000万 | +3.62% |
| 12/05 | 1,874 | 1,874 | 1,853 | 1,861 | -0.75% | 569,800 | 2791億5000万 | +2.48% |
| 12/04 | 1,854 | 1,876 | 1,851 | 1,875 | +1.13% | 608,300 | 2812億5000万 | +3.42% |
| 12/03 | 1,850 | 1,861 | 1,845 | 1,854 | -0.16% | 628,500 | 2781億 | +2.49% |
| 12/02 | 1,847 | 1,860 | 1,839 | 1,857 | +0.27% | 722,500 | 2785億5000万 | +2.71% |
| 12/01 | 1,874 | 1,875 | 1,850 | 1,852 | -0.91% | 830,800 | 2889億1200万 | +2.49% |
| 11/28 | 1,855 | 1,878 | 1,855 | 1,869 | +1.03% | 859,500 | 2915億6400万 | +3.55% |
| 11/27 | 1,838 | 1,850 | 1,836 | 1,850 | +0.71% | 518,100 | 2886億 | +2.61% |
| 11/26 | （IR情報）11:00 2026年3月期第2四半期（中間期）決算説明会書き起こし記事公開のお知らせ |
| 11/26 | 1,824 | 1,837 | 1,821 | 1,837 | +1.05% | 580,900 | 2865億7200万 | +2% |
| 11/25 | 1,831 | 1,834 | 1,809 | 1,818 | -0.27% | 576,300 | 2836億800万 | +1% |
| 11/21 | 1,800 | 1,823 | 1,800 | 1,823 | +0.94% | 739,300 | 2843億8800万 | +1.28% |
| 11/20 | 1,805 | 1,818 | 1,802 | 1,806 | +0.84% | 482,900 | 2817億3600万 | +0.39% |
| 11/19 | 1,800 | 1,807 | 1,788 | 1,791 | -0.33% | 526,800 | 2793億9600万 | -0.44% |
| 11/18 | 1,813 | 1,823 | 1,797 | 1,797 | -1.53% | 598,800 | 2803億3200万 | -0.11% |
| 11/17 | 1,815 | 1,825 | 1,812 | 1,825 | +0.27% | 435,000 | 2847億 | +1.5% |
| 11/14 | 1,811 | 1,826 | 1,805 | 1,820 | +0.28% | 550,800 | 2839億2000万 | +1.17% |
| 11/13 | 1,820 | 1,825 | 1,811 | 1,815 | -0.22% | 532,700 | 2831億4000万 | +0.83% |
| 11/12 | 1,805 | 1,819 | 1,804 | 1,819 | +0.78% | 625,600 | 2837億6400万 | +1.06% |
| 11/11 | （IR情報）10:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/11 | 1,790 | 1,805 | 1,781 | 1,805 | +0.61% | 614,200 | 2815億8000万 | +0.22% |
| 11/10 | （自社株買い）取締役会(2025年7月30日)での決議状況(取得期間2025年8月8日～2026年2月27日) |
| 11/10 | 1,794 | 1,798 | 1,784 | 1,794 | +0.67% | 968,500 | 2798億6400万 | -0.39% |
| 11/07 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/07 | 1,761 | 1,793 | 1,753 | 1,782 | +1.6% | 1,314,400 | 2779億9200万 | -1.05% |
| 11/06 | 1,766 | 1,770 | 1,753 | 1,754 | -0.28% | 775,400 | 2736億2400万 | -2.66% |
| 11/05 | 1,773 | 1,774 | 1,740 | 1,759 | -0.9% | 1,035,300 | 2744億400万 | -2.55% |
| 11/04 | 1,786 | 1,803 | 1,773 | 1,775 | -0.73% | 698,700 | 2769億 | -1.83% |
| 10/31 | 1,782 | 1,788 | 1,774 | 1,788 | +0.34% | 734,200 | 2789億2800万 | -1.32% |
| 10/30 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 10/30 | 1,768 | 1,782 | 1,765 | 1,782 | +0.73% | 660,600 | 2779億9200万 | -1.82% |
| 10/29 | 1,789 | 1,794 | 1,769 | 1,769 | -0.84% | 650,600 | 2759億6400万 | -2.75% |
| 10/28 | 1,815 | 1,816 | 1,784 | 1,784 | -2.67% | 1,005,500 | 2783億400万 | -2.14% |
| 10/27 | 1,822 | 1,833 | 1,814 | 1,833 | +0.66% | 659,600 | 2859億4800万 | +0.38% |
| 10/24 | 1,824 | 1,826 | 1,818 | 1,821 | +0.22% | 366,200 | 2840億7600万 | -0.38% |
| 10/23 | 1,806 | 1,818 | 1,797 | 1,817 | +0.61% | 532,300 | 2834億5200万 | -0.66% |
| 10/22 | （IR情報）10:00 自己株式の取得状況および取得終了に関するお知らせ |
| 10/22 | 1,808 | 1,809 | 1,797 | 1,806 | +0.17% | 1,045,900 | 2817億3600万 | -1.42% |
| 10/21 | 1,820 | 1,830 | 1,801 | 1,803 | -0.77% | 600,000 | 2812億6800万 | -1.74% |
| 10/20 | 1,818 | 1,823 | 1,807 | 1,817 | +0.5% | 426,500 | 2834億5200万 | -1.2% |
| 10/17 | 1,809 | 1,813 | 1,803 | 1,808 | -0.06% | 473,400 | 2820億4800万 | -1.9% |
| 10/16 | 1,810 | 1,815 | 1,803 | 1,809 | +0.11% | 465,000 | 2822億400万 | -2.06% |
| 10/15 | 1,787 | 1,807 | 1,787 | 1,807 | +1.46% | 592,300 | 2818億9200万 | -2.38% |
| 10/14 | 1,765 | 1,798 | 1,763 | 1,781 | -0.39% | 1,119,000 | 2778億3600万 | -3.99% |
| 10/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 310,355株（0.19%）-0.32%義務消失 |
| 10/10 | （自社株買い）取締役会(2025年7月30日)での決議状況(取得期間2025年8月8日～2026年2月27日) |
| 10/10 | 1,825 | 1,830 | 1,786 | 1,788 | -2.77% | 987,400 | 2789億2800万 | -3.82% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 809,666株（0.51%）新規 |
| 10/09 | 1,832 | 1,842 | 1,826 | 1,839 | +0.33% | 655,700 | 2868億8400万 | -1.29% |
| 10/08 | 1,835 | 1,842 | 1,830 | 1,833 | +0.05% | 721,300 | 2859億4800万 | -1.66% |
| 10/07 | 1,825 | 1,840 | 1,824 | 1,832 | +0.22% | 744,600 | 2857億9200万 | -1.77% |
| 10/03 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 10/02 | （空売り報告）BNP Paribas Financial Markets SNC 123,300株（0.07%）-0.43%義務消失 |
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。
