| 2026 |
| 03/06 | 1,053 | 1,076 | 1,042 | 1,068 | +1.71% | 4,139,100 | 2兆5317億 | -2.91% |
| 03/05 | 1,064 | 1,075 | 1,045 | 1,050 | +0.96% | 5,069,400 | 2兆4890億 | -4.28% |
| 03/04 | 1,032 | 1,057 | 1,028 | 1,040 | -4.15% | 5,956,500 | 2兆4653億 | -5.11% |
| 03/03 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 03/03 | 1,097 | 1,116 | 1,074 | 1,085 | -4.32% | 5,297,200 | 2兆5720億 | -0.82% |
| 03/02 | 1,142 | 1,146 | 1,110 | 1,134 | -1.99% | 6,377,500 | 2兆6881億 | +3.85% |
| 02/27 | 1,131 | 1,166 | 1,129 | 1,157 | +1.05% | 5,551,400 | 2兆7426億 | +6.34% |
| 02/26 | 1,144 | 1,153 | 1,137 | 1,145 | 0% | 3,091,300 | 2兆7142億 | +5.72% |
| 02/25 | 1,166 | 1,169 | 1,142 | 1,145 | -1.12% | 3,703,200 | 2兆7142億 | +6.22% |
| 02/24 | 1,158 | 1,169 | 1,145 | 1,158 | 0% | 4,101,300 | 2兆7450億 | +7.92% |
| 02/20 | 1,175 | 1,181 | 1,136 | 1,158 | -3.82% | 5,998,500 | 2兆7450億 | +8.33% |
| 02/19 | 1,232 | 1,242 | 1,204 | 1,204 | -2.82% | 4,939,900 | 2兆8540億 | +13.05% |
| 02/18 | 1,218 | 1,239 | 1,215 | 1,239 | +0.9% | 3,323,900 | 2兆9370億 | +17% |
| 02/17 | 1,200 | 1,243 | 1,196 | 1,228 | +1.66% | 6,195,900 | 2兆9109億 | +16.73% |
| 02/16 | 1,200 | 1,216 | 1,151 | 1,208 | +12.37% | 13,353,200 | 2兆8635億 | +15.6% |
| 02/13 | （IR情報）15:30 資金の借入れ(借換えによる長期化)に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔IFRS〕(連結) |
| 02/13 | 1,079 | 1,083 | 1,066 | 1,075 | -0.92% | 6,993,600 | 2兆5483億 | +3.46% |
| 02/12 | （自社株買い）取締役会(2025年10月9日)での決議状況(取得期間2025年10月10日～2月28日) |
| 02/12 | （IR情報）15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得) |
| 02/12 | 1,058 | 1,095 | 1,054 | 1,085 | +2.94% | 6,845,100 | 2兆5720億 | +4.53% |
| 02/10 | 1,047 | 1,062 | 1,046 | 1,054 | +0.38% | 3,002,500 | 2兆4985億 | +1.64% |
| 02/09 | 1,066 | 1,066 | 1,044 | 1,050 | 0% | 2,504,900 | 2兆4890億 | +1.35% |
| 02/06 | 1,030 | 1,051 | 1,025 | 1,050 | +0.48% | 4,031,800 | 2兆4890億 | +1.35% |
| 02/05 | 1,059 | 1,064 | 1,041 | 1,045 | +0.29% | 4,223,700 | 2兆4771億 | +0.87% |
| 02/04 | 1,030 | 1,047 | 1,023 | 1,042 | +1.17% | 3,179,400 | 2兆4700億 | +0.58% |
| 02/03 | 1,027 | 1,037 | 1,020 | 1,030 | +0.68% | 2,718,300 | 2兆4416億 | -0.58% |
| 02/02 | 1,049 | 1,049 | 1,020 | 1,023 | -0.2% | 3,282,700 | 2兆4250億 | -1.35% |
| 01/30 | 1,018 | 1,027 | 1,010 | 1,025 | +1.28% | 3,259,500 | 2兆4297億 | -1.25% |
| 01/29 | 990 | 1,023 | 984 | 1,012 | +1.91% | 5,222,700 | 2兆3989億 | -2.6% |
| 01/28 | 991 | 1,004 | 990 | 993 | -1.59% | 4,135,900 | 2兆3539億 | -4.52% |
| 01/27 | 1,000 | 1,016 | 1,000 | 1,009 | +0.3% | 3,381,900 | 2兆3918億 | -3.17% |
| 01/26 | 1,019 | 1,022 | 1,001 | 1,006 | -2.33% | 4,424,400 | 2兆3847億 | -3.45% |
| 01/23 | 1,038 | 1,042 | 1,030 | 1,030 | -0.39% | 2,777,700 | 2兆4416億 | -1.25% |
| 01/22 | 1,026 | 1,044 | 1,026 | 1,034 | +1.57% | 4,211,000 | 2兆4511億 | -0.96% |
| 01/21 | 1,010 | 1,018 | 1,007 | 1,018 | -0.78% | 3,035,900 | 2兆4131億 | -2.49% |
| 01/20 | 1,030 | 1,038 | 1,020 | 1,026 | -0.68% | 3,261,900 | 2兆4321億 | -1.72% |
| 01/19 | 1,035 | 1,041 | 1,026 | 1,033 | -1.05% | 2,304,700 | 2兆4487億 | -1.05% |
| 01/16 | 1,045 | 1,053 | 1,040 | 1,044 | -1.42% | 3,636,200 | 2兆4748億 | +0.1% |
| 01/15 | 1,050 | 1,067 | 1,049 | 1,059 | +1.05% | 2,952,300 | 2兆5103億 | +1.63% |
| 01/14 | （自社株買い）取締役会(2025年10月9日)での決議状況(取得期間2025年10月10日～2026年2月28日) |
| 01/14 | （IR情報）15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得) |
| 01/14 | 1,056 | 1,062 | 1,047 | 1,048 | -1.5% | 4,753,500 | 2兆4842億 | +0.77% |
| 01/13 | 1,063 | 1,078 | 1,052 | 1,064 | +0.57% | 4,242,700 | 2兆5222億 | +2.5% |
| 01/09 | 1,057 | 1,068 | 1,053 | 1,058 | +0.76% | 4,398,400 | 2兆5080億 | +2.12% |
| 01/08 | 1,060 | 1,069 | 1,045 | 1,050 | -0.66% | 5,302,300 | 2兆4890億 | +1.55% |
| 01/07 | 1,054 | 1,072 | 1,041 | 1,057 | +0.09% | 4,721,800 | 2兆5056億 | +2.42% |
| 01/06 | 1,050 | 1,056 | 1,045 | 1,056 | +1.05% | 3,117,100 | 2兆5032億 | +2.42% |
| 01/05 | 1,057 | 1,057 | 1,037 | 1,045 | -0.29% | 4,021,900 | 2兆4771億 | +1.55% |
| 2025 |
| 12/30 | 1,045 | 1,051 | 1,040 | 1,048 | +0.19% | 2,337,800 | 2兆4842億 | +2.04% |
| 12/29 | 1,058 | 1,059 | 1,043 | 1,046 | -0.85% | 2,469,500 | 2兆4795億 | +2.05% |
| 12/26 | 1,050 | 1,055 | 1,044 | 1,055 | +1.83% | 2,584,600 | 2兆5008億 | +3.13% |
| 12/25 | 1,053 | 1,053 | 1,031 | 1,036 | -1.05% | 1,725,200 | 2兆4558億 | +1.57% |
| 12/24 | 1,052 | 1,060 | 1,043 | 1,047 | -0.48% | 2,337,800 | 2兆4819億 | +2.95% |
| 12/23 | 1,049 | 1,065 | 1,048 | 1,052 | +0.67% | 2,882,600 | 2兆4937億 | +3.85% |
| 12/22 | 1,040 | 1,049 | 1,032 | 1,045 | +0.48% | 4,401,700 | 2兆4771億 | +3.36% |
| 12/19 | （5%ルール）エッジポイント・インベストメント・グループ・イン…（5.15%） |
| 12/19 | 1,047 | 1,049 | 1,038 | 1,040 | +0.39% | 4,963,400 | 2兆4653億 | +3.07% |
| 12/18 | 1,034 | 1,038 | 1,029 | 1,036 | +0.88% | 3,724,500 | 2兆4558億 | +2.78% |
| 12/17 | 1,035 | 1,035 | 1,020 | 1,027 | -0.19% | 4,660,300 | 2兆4345億 | +2.09% |
| 12/16 | 1,032 | 1,039 | 1,025 | 1,029 | -1.25% | 5,313,600 | 2兆4392億 | +2.49% |
| 12/15 | 1,046 | 1,049 | 1,035 | 1,042 | 0% | 3,250,400 | 2兆4700億 | +3.99% |
| 12/12 | （自社株買い）取締役会(2025年10月9日)での決議状況(取得期間2025年10月10日～2026年2月28日) |
| 12/12 | （IR情報）15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得) |
| 12/12 | 1,040 | 1,046 | 1,033 | 1,042 | +1.96% | 4,224,600 | 2兆4700億 | +4.2% |
| 12/11 | 1,027 | 1,028 | 1,019 | 1,022 | +0.1% | 2,431,300 | 2兆4226億 | +2.4% |
| 12/10 | 1,011 | 1,026 | 1,011 | 1,021 | +0.79% | 3,912,800 | 2兆4202億 | +2.51% |
| 12/09 | 1,016 | 1,021 | 1,009 | 1,013 | +0.1% | 2,148,400 | 2兆4013億 | +1.91% |
| 12/08 | 1,005 | 1,012 | 998 | 1,012 | +0.6% | 3,179,900 | 2兆3989億 | +1.91% |
| 12/05 | 1,000 | 1,009 | 997 | 1,006 | -0.3% | 2,443,200 | 2兆3847億 | +1.41% |
| 12/04 | 989 | 1,014 | 987 | 1,009 | +0.9% | 3,675,900 | 2兆3918億 | +1.82% |
| 12/03 | 998 | 1,003 | 990 | 1,000 | -0.6% | 3,246,100 | 2兆3705億 | +0.91% |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 8,412,802株（0.35%）-0.15%義務消失 |
| 12/02 | 1,009 | 1,016 | 998 | 1,006 | -1.18% | 3,472,400 | 2兆3847億 | +1.41% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 11,992,602株（0.5%）再IN |
| 12/01 | 1,019 | 1,025 | 1,011 | 1,018 | 0% | 3,353,100 | 2兆4131億 | +2.62% |
| 11/28 | 1,028 | 1,029 | 1,009 | 1,018 | +0.1% | 2,928,800 | 2兆4131億 | +2.62% |
| 11/27 | 1,005 | 1,019 | 1,000 | 1,017 | +1.7% | 4,229,400 | 2兆4108億 | +2.52% |
| 11/26 | 993 | 1,003 | 982 | 1,000 | +1.52% | 4,791,600 | 2兆3705億 | +0.81% |
| 11/25 | 992 | 992 | 979 | 985 | -0.71% | 4,559,600 | 2兆3349億 | -0.71% |
| 11/21 | 972 | 995 | 971 | 992 | +1.64% | 7,128,900 | 2兆3515億 | -0.1% |
| 11/21 | （空売り報告）Barclays Capital Securities Ltd 11,803,802株（0.49%）-0.01%義務消失 |
| 11/20 | 973 | 986 | 967 | 976 | +1.88% | 6,689,100 | 2兆3136億 | -1.81% |
| 11/19 | 954 | 966 | 950 | 958 | -0.52% | 7,164,600 | 2兆2709億 | -3.91% |
| 11/18 | 983 | 989 | 959 | 963 | -4.08% | 8,614,300 | 2兆2828億 | -3.6% |
| 11/17 | 1,058 | 1,061 | 1,000 | 1,004 | +0.7% | 11,493,900 | 2兆3799億 | +0.1% |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/14 | 993 | 998 | 987 | 997 | +0.1% | 5,559,900 | 2兆3634億 | -0.7% |
| 11/13 | 994 | 1,000 | 989 | 996 | +0.71% | 3,637,500 | 2兆3610億 | -0.9% |
| 11/12 | 989 | 999 | 982 | 989 | 0% | 5,115,100 | 2兆3444億 | -1.69% |
| 11/11 | 984 | 989 | 978 | 989 | +0.41% | 4,540,300 | 2兆3444億 | -1.88% |
| 11/10 | 984 | 985 | 970 | 985 | +0.51% | 4,082,200 | 2兆3349億 | -2.38% |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 11,914,102株（0.5%）再IN |
| 11/07 | （自社株買い）取締役会(2025年10月9日)での決議状況(取得期間2025年10月10日～2026年2月28日) |
| 11/07 | （IR情報）15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得) |
| 11/07 | 986 | 993 | 972 | 980 | -0.61% | 4,157,700 | 2兆3231億 | -2.87% |
| 11/06 | 981 | 994 | 976 | 986 | +1.86% | 5,170,400 | 2兆3373億 | -2.38% |
| 11/05 | 982 | 985 | 959 | 968 | -1.43% | 5,017,100 | 2兆2946億 | -4.25% |
| 11/04 | 977 | 992 | 973 | 982 | -0.1% | 4,162,500 | 2兆3278億 | -2.96% |
| 10/31 | 981 | 985 | 975 | 983 | +0.2% | 4,161,500 | 2兆3302億 | -2.96% |
| 10/30 | 989 | 990 | 970 | 981 | -0.81% | 6,900,500 | 2兆3254億 | -3.25% |
| 10/29 | 1,001 | 1,005 | 983 | 989 | -1.79% | 5,188,400 | 2兆3444億 | -2.47% |
| 10/28 | 1,015 | 1,015 | 1,004 | 1,007 | -1.47% | 3,864,600 | 2兆3871億 | -0.79% |
| 10/27 | 1,020 | 1,024 | 1,013 | 1,022 | +0.99% | 5,002,800 | 2兆4226億 | +0.79% |
| 10/24 | 1,016 | 1,016 | 1,006 | 1,012 | +0.1% | 2,728,200 | 2兆3989億 | -0.2% |
| 10/23 | 1,012 | 1,019 | 1,008 | 1,011 | -0.69% | 3,305,500 | 2兆3965億 | -0.3% |
| 10/22 | 1,019 | 1,025 | 1,015 | 1,018 | +0.1% | 2,577,900 | 2兆4131億 | +0.3% |
| 10/21 | 1,022 | 1,029 | 1,016 | 1,017 | -0.29% | 3,637,800 | 2兆4108億 | +0.1% |
| 10/20 | 1,020 | 1,027 | 1,013 | 1,020 | +0.89% | 4,451,300 | 2兆4179億 | +0.39% |
| 10/17 | 1,018 | 1,021 | 1,005 | 1,011 | -0.59% | 5,126,300 | 2兆3965億 | -0.59% |
| 10/16 | 1,025 | 1,029 | 1,016 | 1,017 | -1.26% | 5,067,700 | 2兆4108億 | -0.1% |
| 10/15 | 1,029 | 1,038 | 1,027 | 1,030 | +0.39% | 3,175,100 | 2兆4416億 | +1.08% |
| 10/14 | 1,020 | 1,039 | 1,015 | 1,026 | -1.63% | 5,559,500 | 2兆4321億 | +0.59% |
| 10/10 | 1,043 | 1,062 | 1,036 | 1,043 | +1.26% | 6,703,900 | 2兆4724億 | +2.25% |
| 10/09 | （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 |
| 10/09 | 1,025 | 1,034 | 1,023 | 1,030 | 0% | 2,871,800 | 2兆4416億 | +0.98% |
| 10/08 | 1,029 | 1,041 | 1,025 | 1,030 | -0.48% | 3,089,800 | 2兆4416億 | +0.78% |
| 10/07 | 1,026 | 1,040 | 1,023 | 1,035 | +1.07% | 3,646,200 | 2兆4534億 | +1.17% |
| 10/02 | （IR情報）15:30 (訂正)特定子会社の異動に関するお知らせ |
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。
