| 2026 |
| 05/08 | 2,386 | 2,390 | 2,355 | 2,361 | -1.75% | 2,835,100 | 1兆164億 | -7.59% |
| 05/07 | 2,360 | 2,424 | 2,356 | 2,403 | +1.82% | 4,139,000 | 1兆345億 | -6.32% |
| 05/01 | 2,365 | 2,378 | 2,350 | 2,360 | -0.38% | 2,838,200 | 1兆159億 | -8.35% |
| 05/01 | （空売り報告）BNP Paribas Financial Markets SNC 3,755,151株（0.87%）+0.09% |
| 04/30 | 2,413 | 2,438 | 2,358 | 2,369 | -3.82% | 4,647,500 | 1兆198億 | -8.39% |
| 04/30 | （空売り報告）BNP Paribas Financial Markets SNC 3,393,550株（0.78%）-0.03% |
| 04/28 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/28 | （IR情報）15:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 04/28 | 2,450 | 2,463 | 2,423 | 2,463 | +1.44% | 2,710,400 | 1兆603億 | -5.12% |
| 04/28 | （空売り報告）BNP Paribas Financial Markets SNC 3,490,250株（0.81%）+0.08% |
| 04/27 | 2,420 | 2,452 | 2,411 | 2,428 | +0.37% | 2,204,100 | 1兆452億 | -6.69% |
| 04/27 | （空売り報告）BNP Paribas Financial Markets SNC 3,164,068株（0.73%）+0.04% |
| 04/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,518,940株（0.81%）+0.1% |
| 04/24 | 2,466 | 2,468 | 2,411 | 2,419 | -0.86% | 1,833,500 | 1兆413億 | -7.21% |
| 04/24 | （空売り報告）BNP Paribas Financial Markets SNC 2,992,068株（0.69%）-0.02% |
| 04/23 | 2,452 | 2,453 | 2,414 | 2,440 | -0.65% | 2,782,100 | 1兆504億 | -6.76% |
| 04/23 | （空売り報告）BNP Paribas Financial Markets SNC 3,093,968株（0.71%）+0.05% |
| 04/22 | 2,511 | 2,517 | 2,456 | 2,456 | -2.54% | 3,278,100 | 1兆573億 | -6.65% |
| 04/22 | （空売り報告）BNP Paribas Financial Markets SNC 2,878,768株（0.66%）再IN |
| 04/21 | 2,554 | 2,554 | 2,510 | 2,520 | -1.45% | 3,319,600 | 1兆848億 | -4.62% |
| 04/20 | 2,598 | 2,608 | 2,551 | 2,557 | -0.78% | 2,750,200 | 1兆1008億 | -3.55% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,058,517株（0.71%）+0.11% |
| 04/17 | 2,625 | 2,625 | 2,577 | 2,577 | -1.68% | 2,982,800 | 1兆1094億 | -3.12% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,625,599株（0.6%）+0.09% |
| 04/16 | 2,644 | 2,649 | 2,616 | 2,621 | +0.04% | 2,555,900 | 1兆1283億 | -1.76% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 3,298,684株（0.76%）-0.1% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,236,285株（0.51%）新規 |
| 04/15 | 2,649 | 2,660 | 2,620 | 2,620 | -0.91% | 2,170,000 | 1兆1279億 | -2.06% |
| 04/14 | 2,698 | 2,699 | 2,639 | 2,644 | -0.94% | 2,063,900 | 1兆1382億 | -1.38% |
| 04/13 | （自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年4月30日～2026年3月31日) |
| 04/13 | 2,675 | 2,694 | 2,656 | 2,669 | -0.22% | 1,188,800 | 1兆1490億 | -0.6% |
| 04/10 | 2,690 | 2,710 | 2,675 | 2,675 | -0.41% | 1,204,800 | 1兆1516億 | -0.63% |
| 04/09 | 2,734 | 2,736 | 2,668 | 2,686 | -1.76% | 2,059,400 | 1兆1563億 | -0.44% |
| 04/08 | 2,731 | 2,739 | 2,694 | 2,734 | +3.09% | 1,969,600 | 1兆1770億 | +1.15% |
| 04/07 | 2,654 | 2,675 | 2,644 | 2,652 | +0.34% | 867,800 | 1兆1417億 | -2.14% |
| 04/06 | 2,650 | 2,662 | 2,641 | 2,643 | -0.19% | 1,048,900 | 1兆1378億 | -2.97% |
| 04/03 | 2,664 | 2,673 | 2,640 | 2,648 | -0.15% | 1,357,100 | 1兆1399億 | -3.39% |
| 04/02 | 2,700 | 2,717 | 2,646 | 2,652 | -1.04% | 2,024,800 | 1兆1417億 | -3.74% |
| 04/01 | 2,662 | 2,680 | 2,630 | 2,680 | +2.8% | 1,742,700 | 1兆1537億 | -3.18% |
| 03/31 | 2,613 | 2,648 | 2,584 | 2,607 | +0.5% | 2,267,500 | 1兆1223億 | -6.22% |
| 03/30 | 2,548 | 2,600 | 2,530 | 2,594 | -2.48% | 2,732,900 | 1兆1167億 | -7.19% |
| 03/27 | 2,636 | 2,674 | 2,631 | 2,660 | +0.68% | 1,524,600 | 1兆1451億 | -5.41% |
| 03/26 | 2,650 | 2,650 | 2,614 | 2,642 | +0.8% | 1,799,700 | 1兆1374億 | -6.58% |
| 03/26 | （空売り報告）Barclays Capital Securities Ltd 3,738,690株（0.86%）-0.04% |
| 03/25 | 2,645 | 2,657 | 2,606 | 2,621 | +0.61% | 2,041,700 | 1兆1283億 | -7.74% |
| 03/25 | （空売り報告）Barclays Capital Securities Ltd 3,915,990株（0.9%）+0.09% |
| 03/24 | 2,609 | 2,617 | 2,578 | 2,605 | +1.8% | 1,601,400 | 1兆1214億 | -8.66% |
| 03/23 | 2,583 | 2,593 | 2,552 | 2,559 | -4.16% | 2,329,600 | 1兆1016億 | -10.65% |
| 03/19 | 2,716 | 2,733 | 2,670 | 2,670 | -3.78% | 2,956,200 | 1兆1494億 | -7.32% |
| 03/19 | （空売り報告）Barclays Capital Securities Ltd 3,499,290株（0.81%）+0.1% |
| 03/18 | 2,753 | 2,794 | 2,751 | 2,775 | +0.95% | 1,385,400 | 1兆1946億 | -4.05% |
| 03/17 | 2,773 | 2,788 | 2,739 | 2,749 | +0.4% | 1,076,100 | 1兆1834億 | -5.14% |
| 03/16 | 2,769 | 2,793 | 2,735 | 2,738 | -1.51% | 1,567,100 | 1兆1787億 | -5.78% |
| 03/13 | 2,748 | 2,788 | 2,730 | 2,780 | 0% | 1,647,700 | 1兆1968億 | -4.5% |
| 03/12 | 2,820 | 2,821 | 2,753 | 2,780 | -0.22% | 2,219,200 | 1兆1968億 | -4.53% |
| 03/11 | （自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年4月30日～2026年3月31日) |
| 03/11 | 2,800 | 2,822 | 2,785 | 2,786 | +0.36% | 1,615,200 | 1兆1993億 | -4.36% |
| 03/10 | 2,800 | 2,805 | 2,757 | 2,776 | +0.73% | 1,867,300 | 1兆1950億 | -4.64% |
| 03/09 | 2,700 | 2,762 | 2,698 | 2,756 | -2.86% | 2,327,800 | 1兆1864億 | -5.29% |
| 03/06 | 2,800 | 2,837 | 2,788 | 2,837 | +0.39% | 1,091,000 | 1兆2213億 | -2.44% |
| 03/05 | 2,899 | 2,918 | 2,816 | 2,826 | +0.96% | 1,637,700 | 1兆2166億 | -2.69% |
| 03/04 | 2,879 | 2,887 | 2,781 | 2,799 | -3.95% | 2,366,100 | 1兆2049億 | -3.55% |
| 03/03 | 3,022 | 3,022 | 2,912 | 2,914 | -3.25% | 2,287,000 | 1兆2544億 | +0.45% |
| 03/02 | 2,979 | 3,026 | 2,966 | 3,012 | -1.21% | 1,540,500 | 1兆2966億 | +3.97% |
| 02/27 | 2,985 | 3,055 | 2,971 | 3,049 | +1.77% | 3,214,400 | 1兆3126億 | +5.54% |
| 02/26 | 2,980 | 3,010 | 2,975 | 2,996 | +0.4% | 1,810,600 | 1兆2897億 | +4.1% |
| 02/25 | 3,009 | 3,010 | 2,966 | 2,984 | -0.3% | 1,747,800 | 1兆2846億 | +3.97% |
| 02/24 | 3,001 | 3,033 | 2,976 | 2,993 | +0.27% | 1,624,600 | 1兆2885億 | +4.5% |
| 02/20 | 3,001 | 3,040 | 2,968 | 2,985 | -1.06% | 2,294,700 | 1兆2850億 | +4.55% |
| 02/19 | 3,056 | 3,056 | 3,017 | 3,017 | -1.18% | 2,110,100 | 1兆2988億 | +5.86% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 3,067,131株（0.71%）+0.11% |
| 02/18 | 3,004 | 3,065 | 3,003 | 3,053 | +3.32% | 3,114,200 | 1兆3143億 | +7.42% |
| 02/17 | （IR情報）11:00 代表取締役の異動に関するお知らせ |
| 02/17 | 2,910 | 2,962 | 2,900 | 2,955 | +2% | 1,643,400 | 1兆2721億 | +4.38% |
| 02/16 | 2,926 | 2,945 | 2,893 | 2,897 | -0.89% | 1,446,200 | 1兆2471億 | +2.69% |
| 02/13 | 2,950 | 2,964 | 2,911 | 2,923 | -1.62% | 1,508,600 | 1兆2583億 | +3.91% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 2,602,831株（0.6%）+0.06% |
| 02/12 | 2,977 | 2,987 | 2,952 | 2,971 | +0.71% | 1,902,700 | 1兆2790億 | +5.92% |
| 02/10 | （自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年4月30日～2026年3月31日) |
| 02/10 | 2,920 | 2,955 | 2,915 | 2,950 | +0.48% | 1,887,100 | 1兆2699億 | +5.55% |
| 02/09 | （IR情報）16:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/09 | 2,979 | 2,979 | 2,920 | 2,936 | +0.24% | 2,467,500 | 1兆2639億 | +5.46% |
| 02/06 | 2,870 | 2,930 | 2,866 | 2,929 | +2.41% | 2,591,800 | 1兆2609億 | +5.66% |
| 02/05 | 2,855 | 2,881 | 2,844 | 2,860 | +1.6% | 2,032,000 | 1兆2312億 | +3.59% |
| 02/05 | （空売り報告）Barclays Capital Securities Ltd 2,337,631株（0.54%）再IN |
| 02/04 | 2,794 | 2,848 | 2,778 | 2,815 | +0.43% | 2,254,200 | 1兆2118億 | +2.29% |
| 02/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/03 | 2,757 | 2,818 | 2,752 | 2,803 | +2.11% | 1,927,700 | 1兆2067億 | +2.15% |
| 02/02 | 2,772 | 2,793 | 2,740 | 2,745 | +0.44% | 2,051,300 | 1兆1817億 | +0.33% |
| 01/30 | 2,710 | 2,741 | 2,671 | 2,733 | +0.7% | 2,981,300 | 1兆1765億 | +0.07% |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 2,700 | 2,723 | 2,667 | 2,714 | -1.02% | 2,559,100 | 1兆1683億 | -0.44% |
| 01/28 | 2,743 | 2,750 | 2,727 | 2,742 | -1.26% | 1,579,700 | 1兆1804億 | +0.73% |
| 01/27 | 2,760 | 2,785 | 2,741 | 2,777 | +0.54% | 1,570,900 | 1兆1955億 | +2.25% |
| 01/26 | 2,762 | 2,776 | 2,752 | 2,762 | -2.16% | 1,752,900 | 1兆1890億 | +1.96% |
| 01/23 | 2,825 | 2,848 | 2,812 | 2,823 | +0.32% | 1,213,200 | 1兆2153億 | +4.48% |
| 01/22 | 2,790 | 2,826 | 2,789 | 2,814 | +1.63% | 1,663,500 | 1兆2114億 | +4.45% |
| 01/21 | 2,746 | 2,776 | 2,736 | 2,769 | -1.28% | 2,165,400 | 1兆1920億 | +3.17% |
| 01/20 | 2,822 | 2,848 | 2,795 | 2,805 | -0.6% | 1,859,900 | 1兆2075億 | +4.9% |
| 01/19 | 2,789 | 2,822 | 2,768 | 2,822 | +1.26% | 1,619,000 | 1兆2148億 | +5.89% |
| 01/16 | 2,847 | 2,847 | 2,774 | 2,787 | -2.21% | 2,463,600 | 1兆1998億 | +4.97% |
| 01/15 | 2,814 | 2,870 | 2,808 | 2,850 | +1.42% | 2,376,700 | 1兆2269億 | +7.67% |
| 01/14 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 01/14 | 2,772 | 2,810 | 2,763 | 2,810 | +1.15% | 2,339,400 | 1兆2097億 | +6.64% |
| 01/13 | 2,750 | 2,778 | 2,733 | 2,778 | +2.43% | 2,468,000 | 1兆1959億 | +5.79% |
| 01/09 | （自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年4月30日～2026年3月31日) |
| 01/09 | 2,708 | 2,745 | 2,708 | 2,712 | +0.56% | 1,853,100 | 1兆1675億 | +3.59% |
| 01/08 | 2,720 | 2,720 | 2,687 | 2,697 | -0.85% | 1,749,500 | 1兆1610億 | +3.25% |
| 01/07 | 2,700 | 2,724 | 2,686 | 2,720 | 0% | 1,563,100 | 1兆1709億 | +4.29% |
| 01/06 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/06 | 2,690 | 2,723 | 2,689 | 2,720 | +1.61% | 2,066,400 | 1兆1709億 | +4.37% |
| 01/05 | 2,662 | 2,687 | 2,659 | 2,677 | +1.59% | 1,893,100 | 1兆1524億 | +2.88% |
| 2025 |
| 12/30 | 2,636 | 2,658 | 2,635 | 2,635 | -0.38% | 1,249,200 | 1兆1343億 | +1.35% |
| 12/29 | 2,646 | 2,657 | 2,629 | 2,645 | +0.42% | 1,832,100 | 1兆1386億 | +1.81% |
| 12/26 | 2,641 | 2,652 | 2,621 | 2,634 | +0.53% | 1,082,500 | 1兆1339億 | +1.5% |
| 12/26 | （空売り報告）BNP Paribas Financial Markets SNC 2,086,816株（0.48%）-0.03%義務消失 |
| 12/25 | 2,633 | 2,633 | 2,610 | 2,620 | +0.11% | 879,200 | 1兆1279億 | +1.08% |
| 12/24 | 2,630 | 2,646 | 2,615 | 2,617 | -0.23% | 1,157,800 | 1兆1266億 | +1.12% |
| 12/24 | （空売り報告）BNP Paribas Financial Markets SNC 2,235,316株（0.51%）-0.11% |
| 12/23 | 2,596 | 2,630 | 2,595 | 2,623 | +1.04% | 1,627,000 | 1兆1292億 | +1.47% |
| 12/22 | 2,634 | 2,637 | 2,592 | 2,596 | -0.5% | 1,382,500 | 1兆1175億 | +0.46% |
| 12/19 | 2,601 | 2,618 | 2,591 | 2,609 | +0.31% | 2,643,800 | 1兆1231億 | +0.97% |
| 12/18 | 2,592 | 2,619 | 2,570 | 2,601 | -0.04% | 2,429,800 | 1兆1197億 | +0.62% |
| 12/17 | 2,580 | 2,602 | 2,557 | 2,602 | +0.42% | 1,919,800 | 1兆1201億 | +0.66% |
| 12/16 | 2,620 | 2,637 | 2,580 | 2,591 | -0.8% | 2,156,500 | 1兆1154億 | +0.23% |
| 12/15 | 2,555 | 2,629 | 2,549 | 2,612 | +2.03% | 2,697,500 | 1兆1244億 | +0.97% |
| 12/12 | 2,570 | 2,582 | 2,553 | 2,560 | +0.95% | 1,665,900 | 1兆1020億 | -1.04% |
| 12/11 | （IR情報）15:30 特別損失の計上に関するお知らせ |
| 12/11 | 2,594 | 2,594 | 2,536 | 2,536 | -1.51% | 1,217,300 | 1兆917億 | -2.05% |
| 12/10 | （自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年4月30日～2026年3月31日) |
| 12/10 | 2,574 | 2,602 | 2,574 | 2,575 | -0.16% | 1,425,900 | 1兆1085億 | -0.62% |
| 12/10 | （空売り報告）BNP Paribas Financial Markets SNC 2,694,599株（0.62%）+0.12% |
| 12/09 | 2,580 | 2,586 | 2,563 | 2,579 | +0.08% | 1,179,700 | 1兆1102億 | -0.58% |
| 12/08 | 2,559 | 2,586 | 2,556 | 2,577 | +0.82% | 1,178,300 | 1兆1094億 | -0.81% |
| 12/05 | 2,575 | 2,578 | 2,547 | 2,556 | -0.54% | 1,439,900 | 1兆1003億 | -1.99% |
| 12/04 | （空売り報告）BNP Paribas Financial Markets SNC 2,176,299株（0.5%）-0.12% |
| 12/02 | （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。
