| 2026 |
| 03/06 | 4,110 | 4,189 | 4,075 | 4,136 | +2.33% | 1,772,700 | 2兆597億 | +3.53% |
| 03/05 | 4,150 | 4,164 | 4,014 | 4,042 | -1.17% | 2,678,400 | 2兆129億 | +0.8% |
| 03/04 | 4,060 | 4,116 | 3,993 | 4,090 | +1.44% | 2,288,900 | 2兆368億 | +1.39% |
| 03/03 | 4,117 | 4,117 | 4,001 | 4,032 | -1.44% | 1,649,400 | 2兆79億 | -0.54% |
| 03/02 | 4,063 | 4,111 | 4,044 | 4,091 | -2.6% | 1,848,700 | 2兆373億 | +0.27% |
| 02/27 | 4,190 | 4,220 | 4,141 | 4,200 | +2.51% | 4,298,300 | 2兆916億 | +2.34% |
| 02/26 | 3,975 | 4,131 | 3,948 | 4,097 | +5.11% | 3,176,600 | 2兆403億 | -0.63% |
| 02/25 | 3,857 | 3,923 | 3,821 | 3,898 | +3.45% | 1,966,600 | 1兆9412億 | -6.05% |
| 02/24 | 3,800 | 3,813 | 3,700 | 3,768 | -2.96% | 3,149,500 | 1兆8764億 | -9.94% |
| 02/20 | 3,907 | 3,917 | 3,816 | 3,883 | -2.31% | 1,957,400 | 1兆9337億 | -8.07% |
| 02/19 | 3,995 | 3,995 | 3,863 | 3,975 | +4.28% | 3,474,100 | 1兆9795億 | -6.76% |
| 02/18 | 3,820 | 3,837 | 3,790 | 3,812 | -0.31% | 1,453,200 | 1兆8983億 | -11.31% |
| 02/17 | 3,781 | 3,838 | 3,777 | 3,824 | +0.13% | 1,475,700 | 1兆9043億 | -11.93% |
| 02/16 | （自社株買い）取締役会(2025年11月6日)での決議状況(取得期間2025年11月7日～2026年3月31日) |
| 02/16 | 3,858 | 3,858 | 3,771 | 3,819 | -0.68% | 1,600,200 | 1兆9018億 | -12.87% |
| 02/16 | （IR情報）8:30 自己株式の取得状況および取得終了に関するお知らせ |
| 02/13 | 3,905 | 3,917 | 3,796 | 3,845 | +0.08% | 3,182,500 | 1兆9148億 | -13.11% |
| 02/12 | 3,924 | 3,980 | 3,841 | 3,842 | -5.02% | 3,154,700 | 1兆9133億 | -13.99% |
| 02/10 | 3,859 | 4,056 | 3,857 | 4,045 | +5.5% | 3,781,100 | 2兆144億 | -10.31% |
| 02/09 | 3,839 | 3,872 | 3,789 | 3,834 | +0.87% | 2,227,800 | 1兆9093億 | -15.63% |
| 02/06 | 3,915 | 3,938 | 3,771 | 3,801 | -2.96% | 2,752,200 | 1兆8928億 | -17.15% |
| 02/05 | 3,775 | 3,990 | 3,774 | 3,917 | +3.76% | 5,310,200 | 1兆9506億 | -15.45% |
| 02/04 | 3,916 | 4,014 | 3,775 | 3,775 | -9.99% | 5,759,300 | 1兆8799億 | -19.23% |
| 02/03 | 4,164 | 4,242 | 4,161 | 4,194 | -0.64% | 3,151,600 | 2兆886億 | -11.16% |
| 02/02 | 4,345 | 4,349 | 4,221 | 4,221 | -1.77% | 3,675,500 | 2兆1020億 | -11.14% |
| 02/02 | （IR情報）8:30 自己株式の取得状況に関するお知らせ |
| 01/30 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 01/30 | 4,405 | 4,441 | 4,293 | 4,297 | -2.94% | 2,433,800 | 2兆1399億 | -10.09% |
| 01/29 | 4,471 | 4,485 | 4,402 | 4,427 | -2.25% | 2,097,400 | 2兆2046億 | -7.83% |
| 01/28 | 4,533 | 4,618 | 4,516 | 4,529 | -2.1% | 2,434,200 | 2兆2554億 | -6.13% |
| 01/27 | 4,723 | 4,729 | 4,607 | 4,626 | +0.57% | 2,487,500 | 2兆3037億 | -4.44% |
| 01/26 | （IR情報）15:30 2026年3月期の期末配当予想の修正(増配)に関するお知らせ |
| 01/26 | （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) |
| 01/26 | 4,674 | 4,680 | 4,585 | 4,600 | -1.6% | 1,958,300 | 2兆2908億 | -5.17% |
| 01/23 | 4,685 | 4,708 | 4,650 | 4,675 | -0.21% | 1,631,500 | 2兆3281億 | -3.91% |
| 01/22 | 4,715 | 4,743 | 4,685 | 4,685 | -0.17% | 1,248,700 | 2兆3331億 | -3.92% |
| 01/21 | 4,743 | 4,755 | 4,644 | 4,693 | -1.1% | 1,252,300 | 2兆3371億 | -3.93% |
| 01/20 | 4,741 | 4,799 | 4,740 | 4,745 | -0.48% | 1,244,200 | 2兆3630億 | -3.02% |
| 01/19 | 4,783 | 4,821 | 4,762 | 4,768 | +0.02% | 960,800 | 2兆3744億 | -2.73% |
| 01/16 | 4,850 | 4,880 | 4,766 | 4,767 | -1.81% | 1,598,400 | 2兆3739億 | -2.91% |
| 01/15 | 4,939 | 4,955 | 4,855 | 4,855 | +0.25% | 1,428,900 | 2兆4177億 | -1.3% |
| 01/14 | （自社株買い）取締役会(2025年11月6日)での決議状況(取得期間2025年11月7日～2026年3月31日) |
| 01/14 | 4,867 | 4,912 | 4,843 | 4,843 | -1.55% | 1,347,700 | 2兆4118億 | -1.66% |
| 01/13 | 4,875 | 4,991 | 4,870 | 4,919 | +1.57% | 1,431,800 | 2兆4496億 | -0.32% |
| 01/09 | 4,875 | 4,900 | 4,837 | 4,843 | -0.98% | 1,160,700 | 2兆4118億 | -1.96% |
| 01/08 | 4,927 | 4,929 | 4,850 | 4,891 | +0.04% | 1,249,200 | 2兆4357億 | -1.15% |
| 01/07 | 4,906 | 4,938 | 4,879 | 4,889 | -0.47% | 848,500 | 2兆4347億 | -1.29% |
| 01/06 | 4,923 | 4,937 | 4,887 | 4,912 | +0.31% | 1,059,600 | 2兆4461億 | -0.93% |
| 01/05 | 4,932 | 4,965 | 4,874 | 4,897 | -0.51% | 954,800 | 2兆4387億 | -1.35% |
| 01/05 | （IR情報）8:30 自己株式の取得状況に関するお知らせ |
| 2025 |
| 12/30 | 4,951 | 4,951 | 4,891 | 4,922 | -0.24% | 824,900 | 2兆4511億 | -1.09% |
| 12/29 | 4,942 | 4,942 | 4,897 | 4,934 | -0.2% | 850,100 | 2兆4571億 | -1% |
| 12/26 | 4,941 | 4,944 | 4,910 | 4,944 | +0.14% | 370,400 | 2兆4621億 | -1.02% |
| 12/25 | 4,976 | 4,976 | 4,908 | 4,937 | +0.26% | 236,500 | 2兆4586億 | -1.18% |
| 12/24 | 4,961 | 4,975 | 4,919 | 4,924 | -0.75% | 498,600 | 2兆4521億 | -1.48% |
| 12/23 | 4,890 | 4,983 | 4,881 | 4,961 | +1.49% | 910,000 | 2兆4705億 | -0.76% |
| 12/22 | 4,970 | 4,985 | 4,851 | 4,888 | -2% | 1,017,900 | 2兆4342億 | -2.3% |
| 12/19 | 4,969 | 5,039 | 4,944 | 4,988 | +1.57% | 1,946,700 | 2兆4840億 | -0.38% |
| 12/18 | 4,917 | 4,956 | 4,905 | 4,911 | +0.33% | 1,062,300 | 2兆4456億 | -1.9% |
| 12/17 | 4,927 | 4,950 | 4,846 | 4,895 | -0.65% | 1,119,900 | 2兆4377億 | -2.24% |
| 12/16 | 4,882 | 4,967 | 4,868 | 4,927 | -0.5% | 1,085,900 | 2兆4536億 | -1.62% |
| 12/15 | 4,970 | 4,999 | 4,932 | 4,952 | +0.43% | 824,600 | 2兆4660億 | -1.1% |
| 12/12 | （自社株買い）取締役会(2025年11月6日)での決議状況(取得期間2025年11月7日～2026年3月31日) |
| 12/12 | 4,910 | 4,964 | 4,910 | 4,931 | +0.76% | 946,600 | 2兆4556億 | -1.52% |
| 12/11 | 4,973 | 4,980 | 4,894 | 4,894 | -1.39% | 1,018,600 | 2兆4372億 | -2.16% |
| 12/10 | （IR情報）15:30 譲渡制限株式報酬としての自己株式の処分に関するお知らせ |
| 12/10 | 4,983 | 5,022 | 4,941 | 4,963 | 0% | 1,025,800 | 2兆4715億 | -0.72% |
| 12/09 | 4,985 | 4,991 | 4,937 | 4,963 | -0.64% | 1,241,800 | 2兆4715億 | -0.56% |
| 12/08 | 5,014 | 5,037 | 4,992 | 4,995 | -0.34% | 962,500 | 2兆4875億 | +0.24% |
| 12/05 | 5,056 | 5,074 | 5,005 | 5,012 | -1.55% | 1,068,300 | 2兆4959億 | +0.78% |
| 12/04 | 5,030 | 5,112 | 5,030 | 5,091 | +1.21% | 867,100 | 2兆5353億 | +2.64% |
| 12/03 | 5,030 | 5,053 | 5,002 | 5,030 | -0.2% | 943,800 | 2兆5049億 | +1.53% |
| 12/02 | 5,019 | 5,078 | 5,005 | 5,040 | +0.22% | 937,800 | 2兆5099億 | +1.63% |
| 12/01 | 5,022 | 5,090 | 4,998 | 5,029 | +0.14% | 1,031,000 | 2兆5044億 | +1.39% |
| 12/01 | （IR情報）8:30 自己株式の取得状況に関するお知らせ |
| 11/28 | 5,022 | 5,060 | 5,004 | 5,022 | -0.73% | 1,337,100 | 2兆5009億 | +1.23% |
| 11/27 | 5,155 | 5,171 | 5,048 | 5,059 | -2.39% | 1,060,900 | 2兆5193億 | +1.98% |
| 11/26 | 5,136 | 5,190 | 5,115 | 5,183 | +0.92% | 984,100 | 2兆5811億 | +4.52% |
| 11/25 | 5,185 | 5,203 | 5,136 | 5,136 | -1.17% | 1,378,100 | 2兆5577億 | +3.8% |
| 11/21 | 5,028 | 5,217 | 5,014 | 5,197 | +4.61% | 3,031,900 | 2兆5881億 | +5.27% |
| 11/20 | 4,977 | 5,024 | 4,968 | 4,968 | -0.38% | 885,400 | 2兆4740億 | +0.87% |
| 11/19 | 4,948 | 5,018 | 4,943 | 4,987 | +0.67% | 861,200 | 2兆4835億 | +1.26% |
| 11/18 | 4,992 | 5,024 | 4,944 | 4,954 | -2.08% | 750,400 | 2兆4670億 | +0.61% |
| 11/17 | 4,997 | 5,061 | 4,979 | 5,059 | +1.22% | 850,000 | 2兆5193億 | +2.66% |
| 11/14 | 4,975 | 5,077 | 4,958 | 4,998 | +0.85% | 1,052,300 | 2兆4890億 | +1.42% |
| 11/13 | 4,926 | 4,972 | 4,910 | 4,956 | +0.61% | 789,700 | 2兆4680億 | +0.55% |
| 11/12 | 4,974 | 5,005 | 4,916 | 4,926 | -0.2% | 908,600 | 2兆4531億 | -0.16% |
| 11/11 | 4,886 | 4,961 | 4,874 | 4,936 | +0.69% | 1,062,400 | 2兆4581億 | -0.06% |
| 11/10 | 4,942 | 4,968 | 4,866 | 4,902 | -0.87% | 959,100 | 2兆4411億 | -0.79% |
| 11/07 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式取得結果に関するお知らせ |
| 11/07 | 4,887 | 4,970 | 4,866 | 4,945 | +3.11% | 1,352,000 | 2兆4626億 | +0.06% |
| 11/06 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 11/06 | （IR情報）16:30 自己株式取得に係る事項の決定に関するお知らせ |
| 11/06 | 4,805 | 4,852 | 4,788 | 4,796 | -0.56% | 888,900 | 2兆3884億 | -3.05% |
| 11/05 | 4,784 | 4,834 | 4,754 | 4,823 | +1.41% | 1,390,600 | 2兆4018億 | -2.78% |
| 11/04 | 4,740 | 4,792 | 4,633 | 4,756 | -0.65% | 1,892,800 | 2兆3684億 | -4.38% |
| 10/31 | 4,780 | 4,797 | 4,743 | 4,787 | +1.33% | 1,423,900 | 2兆3839億 | -4.13% |
| 10/30 | 4,695 | 4,726 | 4,677 | 4,724 | +0.66% | 1,730,800 | 2兆3525億 | -5.73% |
| 10/29 | 4,889 | 4,924 | 4,605 | 4,693 | -5.25% | 2,224,900 | 2兆3371億 | -6.79% |
| 10/28 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/28 | 5,102 | 5,119 | 4,951 | 4,953 | -3.83% | 947,300 | 2兆4665億 | -2.13% |
| 10/27 | 5,063 | 5,167 | 5,057 | 5,150 | +1.78% | 1,281,700 | 2兆5647億 | +1.42% |
| 10/24 | 5,068 | 5,097 | 5,042 | 5,060 | -0.08% | 982,600 | 2兆5198億 | -0.63% |
| 10/23 | 5,045 | 5,076 | 5,014 | 5,064 | +1.04% | 914,600 | 2兆5218億 | -0.84% |
| 10/22 | 5,015 | 5,054 | 5,002 | 5,012 | +0.28% | 854,600 | 2兆4959億 | -2.15% |
| 10/21 | 4,908 | 5,015 | 4,881 | 4,998 | +1.46% | 871,700 | 2兆4890億 | -2.74% |
| 10/20 | 4,927 | 4,938 | 4,879 | 4,926 | +1.4% | 697,600 | 2兆4531億 | -4.46% |
| 10/17 | 4,931 | 4,934 | 4,837 | 4,858 | -0.94% | 660,500 | 2兆4192億 | -6.14% |
| 10/16 | 4,949 | 4,973 | 4,882 | 4,904 | -1.11% | 829,000 | 2兆4421億 | -5.58% |
| 10/15 | 4,965 | 4,988 | 4,931 | 4,959 | -0.12% | 855,900 | 2兆4695億 | -4.82% |
| 10/14 | 4,992 | 5,019 | 4,943 | 4,965 | -1.68% | 979,300 | 2兆4725億 | -4.9% |
| 10/10 | 5,024 | 5,078 | 5,000 | 5,050 | -0.24% | 1,082,500 | 2兆5149億 | -3.48% |
| 10/09 | 5,017 | 5,062 | 5,008 | 5,062 | +0.76% | 845,900 | 2兆5208億 | -3.4% |
| 10/08 | 5,060 | 5,098 | 5,004 | 5,024 | -0.89% | 1,074,100 | 2兆5019億 | -4.23% |
| 10/07 | 5,090 | 5,090 | 5,018 | 5,069 | +0.02% | 737,400 | 2兆5243億 | -3.54% |
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。
