| 2026 |
| 08/05 | 4,364 | 4,433 | 4,347 | 4,386 | +0.3% | 1,301,100 | 2兆1842億 | +3.1% |
| 08/04 | 4,478 | 4,499 | 4,351 | 4,373 | -1.44% | 1,438,500 | 2兆1777億 | +3.33% |
| 08/03 | 4,532 | 4,538 | 4,370 | 4,437 | -1.94% | 1,881,400 | 2兆2096億 | +5.42% |
| 08/03 | （IR情報）8:30 自己株式の取得状況に関するお知らせ |
| 07/31 | 4,481 | 4,600 | 4,481 | 4,525 | -4.46% | 2,231,700 | 2兆2534億 | +8.28% |
| 07/30 | 4,892 | 4,900 | 4,637 | 4,736 | -0.34% | 2,485,300 | 2兆3585億 | +14.23% |
| 07/29 | 4,557 | 4,778 | 4,508 | 4,752 | +4.05% | 2,885,600 | 2兆3664億 | +15.73% |
| 07/28 | 4,513 | 4,587 | 4,467 | 4,567 | +1.83% | 2,043,900 | 2兆2743億 | +12.38% |
| 07/27 | 4,262 | 4,511 | 4,262 | 4,485 | +6.99% | 2,522,500 | 2兆2335億 | +11.29% |
| 07/24 | （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 |
| 07/24 | 4,135 | 4,228 | 4,102 | 4,192 | +0.75% | 1,553,700 | 2兆876億 | +4.77% |
| 07/23 | 4,175 | 4,260 | 4,137 | 4,161 | -0.36% | 3,113,800 | 2兆721億 | +4.34% |
| 07/22 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/22 | 4,113 | 4,176 | 4,097 | 4,176 | -1.18% | 2,609,600 | 2兆796億 | +5.06% |
| 07/21 | 4,268 | 4,293 | 4,196 | 4,226 | -0.96% | 2,891,600 | 2兆1045億 | +6.69% |
| 07/17 | 4,236 | 4,309 | 4,209 | 4,267 | +1.4% | 1,957,600 | 2兆1249億 | +8.13% |
| 07/16 | 4,200 | 4,269 | 4,183 | 4,208 | +1.37% | 1,392,900 | 2兆955億 | +7.07% |
| 07/15 | 4,184 | 4,212 | 4,109 | 4,151 | -2.33% | 1,833,400 | 2兆671億 | +5.89% |
| 07/14 | （自社株買い）取締役会(2026年4月21日)での決議状況(取得期間2026年4月22日～2027年3月31日) |
| 07/14 | 4,228 | 4,287 | 4,212 | 4,250 | +1.5% | 1,446,900 | 2兆1165億 | +8.64% |
| 07/13 | 4,181 | 4,220 | 4,148 | 4,187 | +0.62% | 1,981,500 | 2兆851億 | +7.36% |
| 07/10 | 4,223 | 4,250 | 4,138 | 4,161 | +1.09% | 1,948,500 | 2兆721億 | +6.91% |
| 07/09 | 4,051 | 4,160 | 4,050 | 4,116 | -0.12% | 1,603,900 | 2兆497億 | +5.95% |
| 07/08 | 4,138 | 4,158 | 4,107 | 4,121 | +0.27% | 1,772,000 | 2兆522億 | +6.24% |
| 07/07 | 4,100 | 4,149 | 4,076 | 4,110 | +0.88% | 1,659,800 | 2兆467億 | +5.98% |
| 07/06 | 4,010 | 4,074 | 3,995 | 4,074 | +1.95% | 1,430,600 | 2兆288億 | +4.89% |
| 07/03 | 4,034 | 4,054 | 3,962 | 3,996 | +1.52% | 1,623,600 | 1兆9900億 | +2.78% |
| 07/02 | 3,902 | 3,969 | 3,868 | 3,936 | +4.63% | 2,001,500 | 1兆9601億 | +1.23% |
| 07/01 | 3,785 | 3,820 | 3,745 | 3,762 | -1.6% | 1,434,600 | 1兆8734億 | -3.34% |
| 07/01 | （IR情報）8:30 自己株式の取得状況に関するお知らせ |
| 06/30 | 3,820 | 3,854 | 3,801 | 3,823 | +0.29% | 2,112,300 | 1兆9038億 | -2.12% |
| 06/29 | 3,757 | 3,830 | 3,739 | 3,812 | +3.39% | 2,150,300 | 1兆8983億 | -2.63% |
| 06/26 | 3,690 | 3,700 | 3,643 | 3,687 | 0% | 1,638,000 | 1兆8361億 | -6.09% |
| 06/25 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/25 | 3,700 | 3,723 | 3,665 | 3,687 | -1.39% | 1,727,900 | 1兆8361億 | -6.54% |
| 06/24 | 3,706 | 3,754 | 3,681 | 3,739 | +1.05% | 1,729,800 | 1兆8620億 | -5.65% |
| 06/23 | 3,720 | 3,736 | 3,676 | 3,700 | -0.7% | 1,903,100 | 1兆8426億 | -7.06% |
| 06/22 | 3,701 | 3,772 | 3,662 | 3,726 | -0.9% | 1,633,000 | 1兆8555億 | -6.94% |
| 06/19 | 3,804 | 3,825 | 3,743 | 3,760 | -2.94% | 2,746,500 | 1兆8724億 | -6.47% |
| 06/18 | 3,833 | 3,874 | 3,809 | 3,874 | +1.33% | 1,139,800 | 1兆9292億 | -3.89% |
| 06/17 | 3,832 | 3,850 | 3,771 | 3,823 | -0.1% | 1,484,700 | 1兆9038億 | -5.28% |
| 06/16 | 3,805 | 3,833 | 3,753 | 3,827 | -0.65% | 1,624,700 | 1兆9058億 | -5.44% |
| 06/15 | （自社株買い）取締役会(2026年4月21日)での決議状況(取得期間2026年4月22日～2027年3月31日) |
| 06/15 | 3,881 | 3,908 | 3,847 | 3,852 | -0.26% | 842,400 | 1兆9182億 | -5.05% |
| 06/12 | 3,917 | 3,940 | 3,841 | 3,862 | -2.62% | 1,959,100 | 1兆9232億 | -5.13% |
| 06/11 | 3,963 | 4,010 | 3,933 | 3,966 | +0.25% | 1,048,700 | 1兆9750億 | -2.94% |
| 06/10 | 3,989 | 3,989 | 3,921 | 3,956 | +0.61% | 1,235,600 | 1兆9700億 | -3.32% |
| 06/09 | 4,022 | 4,030 | 3,913 | 3,932 | -1.35% | 1,474,000 | 1兆9581億 | -4.05% |
| 06/08 | 3,990 | 4,057 | 3,952 | 3,986 | -0.18% | 1,732,500 | 1兆9850億 | -2.95% |
| 06/05 | 4,055 | 4,061 | 3,975 | 3,993 | +0.86% | 1,028,000 | 1兆9885億 | -3.08% |
| 06/04 | 4,045 | 4,075 | 3,940 | 3,959 | -3.56% | 1,726,100 | 1兆9715億 | -4.05% |
| 06/03 | 4,230 | 4,259 | 4,097 | 4,105 | -3.89% | 2,046,600 | 2兆442億 | -0.73% |
| 06/02 | 4,200 | 4,303 | 4,177 | 4,271 | +2.64% | 2,120,500 | 2兆1269億 | +3.14% |
| 06/01 | 4,124 | 4,224 | 4,112 | 4,161 | +4.31% | 1,809,300 | 2兆721億 | +0.17% |
| 06/01 | （IR情報）8:30 自己株式の取得状況に関するお知らせ |
| 05/29 | （IR情報）15:30 自己株式の消却完了に関するお知らせ |
| 05/29 | 4,115 | 4,159 | 3,989 | 3,989 | -1.38% | 2,850,400 | 1兆9865億 | -3.95% |
| 05/28 | 4,100 | 4,135 | 4,010 | 4,045 | -1.92% | 1,077,900 | 2兆144億 | -2.86% |
| 05/27 | 4,028 | 4,130 | 4,015 | 4,124 | +2% | 1,301,100 | 2兆537億 | -1.13% |
| 05/26 | 4,084 | 4,111 | 4,020 | 4,043 | -1.27% | 1,063,400 | 2兆134億 | -3.07% |
| 05/25 | 4,114 | 4,134 | 4,058 | 4,095 | -1.11% | 1,050,200 | 2兆393億 | -1.89% |
| 05/22 | 4,156 | 4,158 | 4,088 | 4,141 | -0.36% | 1,410,800 | 2兆622億 | -0.7% |
| 05/21 | 4,176 | 4,202 | 4,150 | 4,156 | -0.67% | 975,500 | 2兆696億 | -0.1% |
| 05/20 | 4,281 | 4,295 | 4,164 | 4,184 | -1.92% | 1,509,100 | 2兆836億 | +0.84% |
| 05/19 | 4,227 | 4,292 | 4,188 | 4,266 | +3.02% | 1,968,600 | 2兆1244億 | +3.02% |
| 05/18 | 4,242 | 4,247 | 4,138 | 4,141 | +2.7% | 1,759,400 | 2兆622億 | +0.17% |
| 05/15 | 4,039 | 4,048 | 3,986 | 4,032 | +1% | 1,241,800 | 2兆79億 | -2.35% |
| 05/14 | （自社株買い）取締役会(2026年4月21日)での決議状況(取得期間2026年4月22日～2027年3月31日) |
| 05/14 | 4,030 | 4,067 | 3,943 | 3,992 | -2.49% | 1,421,700 | 1兆9880億 | -3.25% |
| 05/13 | 4,124 | 4,131 | 4,085 | 4,094 | +0.17% | 1,226,900 | 2兆388億 | -0.73% |
| 05/12 | 4,188 | 4,204 | 4,087 | 4,087 | -2.62% | 1,261,300 | 2兆353億 | -0.73% |
| 05/11 | 4,180 | 4,236 | 4,165 | 4,197 | -0.83% | 1,528,900 | 2兆901億 | +2.07% |
| 05/08 | 4,260 | 4,352 | 4,213 | 4,232 | +2.72% | 2,094,600 | 2兆1075億 | +3.24% |
| 05/07 | 4,102 | 4,147 | 4,092 | 4,120 | +0.27% | 1,838,700 | 2兆517億 | +0.96% |
| 05/01 | 4,042 | 4,164 | 4,040 | 4,109 | -1.25% | 1,610,900 | 2兆462億 | +0.88% |
| 05/01 | （IR情報）8:30 自己株式の取得状況に関するお知らせ |
| 04/30 | 4,284 | 4,302 | 4,141 | 4,161 | -3.07% | 2,231,800 | 2兆721億 | +2.41% |
| 04/28 | 4,329 | 4,336 | 4,245 | 4,293 | +3.22% | 2,787,600 | 2兆1379億 | +5.97% |
| 04/27 | 4,173 | 4,219 | 4,159 | 4,159 | -0.38% | 2,078,800 | 2兆711億 | +3.05% |
| 04/24 | 4,177 | 4,277 | 4,166 | 4,175 | -2.09% | 2,349,100 | 2兆791億 | +3.7% |
| 04/23 | 4,444 | 4,461 | 4,243 | 4,264 | -6.94% | 2,766,300 | 2兆1234億 | +6.18% |
| 04/22 | 4,492 | 4,609 | 4,463 | 4,582 | +10.62% | 5,358,500 | 2兆2818億 | +14.35% |
| 04/21 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/21 | （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 |
| 04/21 | 4,270 | 4,284 | 4,095 | 4,142 | -2.93% | 2,867,800 | 2兆627億 | +3.94% |
| 04/20 | 4,263 | 4,277 | 4,226 | 4,267 | +1.26% | 1,968,500 | 2兆1249億 | +7.21% |
| 04/17 | 4,182 | 4,238 | 4,175 | 4,214 | +2.06% | 1,770,900 | 2兆985億 | +6.15% |
| 04/16 | 4,200 | 4,225 | 4,128 | 4,129 | -0.02% | 1,916,400 | 2兆562億 | +4.24% |
| 04/15 | 4,014 | 4,132 | 3,995 | 4,130 | +3.48% | 2,614,100 | 2兆567億 | +4.37% |
| 04/14 | （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) |
| 04/14 | 4,008 | 4,019 | 3,975 | 3,991 | +2.54% | 1,817,100 | 1兆9875億 | +0.91% |
| 04/13 | 3,833 | 3,909 | 3,833 | 3,892 | +0.21% | 1,873,500 | 1兆9382億 | -1.74% |
| 04/10 | 3,933 | 3,958 | 3,856 | 3,884 | -2.34% | 1,873,700 | 1兆9342億 | -2.19% |
| 04/09 | 4,032 | 4,059 | 3,951 | 3,977 | -2.52% | 1,574,100 | 1兆9805億 | 0% |
| 04/08 | 4,050 | 4,102 | 4,007 | 4,080 | +1.64% | 1,814,800 | 2兆318億 | +2.46% |
| 04/07 | 3,999 | 4,034 | 3,989 | 4,014 | +1.01% | 906,500 | 1兆9989億 | +0.85% |
| 04/06 | 3,979 | 3,994 | 3,951 | 3,974 | +0.86% | 919,900 | 1兆9790億 | -0.23% |
| 04/03 | 3,941 | 3,963 | 3,921 | 3,940 | +0.43% | 1,180,100 | 1兆9621億 | -1.3% |
| 04/02 | 3,942 | 3,985 | 3,910 | 3,923 | -0.93% | 1,492,500 | 1兆9536億 | -1.88% |
| 04/01 | （IR情報）18:00 取締役及び執行役員の異動ならびに人事異動に関するお知らせ |
| 04/01 | 3,922 | 3,960 | 3,881 | 3,960 | +2.8% | 1,150,900 | 1兆9720億 | -0.93% |
| 03/31 | 3,872 | 3,883 | 3,830 | 3,852 | +1.32% | 1,331,100 | 1兆9182億 | -3.43% |
| 03/30 | 3,803 | 3,832 | 3,747 | 3,802 | -2.94% | 1,595,900 | 1兆8933億 | -4.74% |
| 03/27 | 3,914 | 3,945 | 3,893 | 3,917 | +1.9% | 1,477,600 | 1兆9506億 | -2% |
| 03/26 | 3,822 | 3,858 | 3,808 | 3,844 | -0.52% | 1,025,600 | 1兆9143億 | -3.73% |
| 03/25 | 3,830 | 3,897 | 3,830 | 3,864 | -1.4% | 1,351,600 | 1兆9242億 | -3.21% |
| 03/24 | 3,933 | 3,953 | 3,902 | 3,919 | +0.28% | 835,800 | 1兆9516億 | -1.8% |
| 03/23 | 3,908 | 3,956 | 3,891 | 3,908 | -0.69% | 1,300,200 | 1兆9461億 | -2.01% |
| 03/19 | 3,964 | 4,018 | 3,935 | 3,935 | -2.45% | 2,006,600 | 1兆9596億 | -1.25% |
| 03/18 | 4,002 | 4,050 | 3,988 | 4,034 | -0.15% | 993,600 | 2兆89億 | +1.13% |
| 03/17 | 4,069 | 4,076 | 4,030 | 4,040 | +0.45% | 1,231,600 | 2兆119億 | +1.48% |
| 03/16 | 3,964 | 4,043 | 3,960 | 4,022 | +0.45% | 1,244,700 | 2兆29億 | +1.26% |
| 03/13 | 3,950 | 4,047 | 3,950 | 4,004 | +0.65% | 1,715,600 | 1兆9939億 | +0.91% |
| 03/12 | 4,018 | 4,054 | 3,955 | 3,978 | -1.61% | 2,520,700 | 1兆9810億 | +0.48% |
| 03/11 | （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) |
| 03/11 | 4,038 | 4,112 | 4,024 | 4,043 | -0.91% | 1,597,200 | 2兆134億 | +1.92% |
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。
