| 2026 |
| 03/09 | 3,335 | 3,399 | 3,301 | 3,381 | -2.71% | 7,620,700 | 4兆5103億 | -6.94% |
| 03/06 | 3,446 | 3,475 | 3,421 | 3,475 | -0.2% | 4,586,800 | 4兆6357億 | -4.43% |
| 03/05 | 3,564 | 3,575 | 3,466 | 3,482 | -0.09% | 6,843,600 | 4兆6451億 | -4.21% |
| 03/04 | 3,522 | 3,524 | 3,460 | 3,485 | -2.54% | 6,449,900 | 4兆6491億 | -4.15% |
| 03/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/03 | 3,690 | 3,707 | 3,564 | 3,576 | -3.3% | 6,702,500 | 4兆7705億 | -1.65% |
| 03/02 | 3,697 | 3,744 | 3,673 | 3,698 | -2.58% | 6,865,600 | 4兆9332億 | +1.73% |
| 02/27 | 3,747 | 3,796 | 3,709 | 3,796 | +1.31% | 8,177,100 | 5兆640億 | +4.63% |
| 02/26 | 3,752 | 3,772 | 3,721 | 3,747 | +0.54% | 11,388,800 | 4兆9986億 | +3.62% |
| 02/26 | （空売り報告）BNP Paribas Financial Markets SNC 1,716,138株（0.12%）-0.38%義務消失 |
| 02/25 | 3,726 | 3,744 | 3,684 | 3,727 | +1.66% | 5,034,600 | 4兆9719億 | +3.36% |
| 02/24 | 3,700 | 3,710 | 3,640 | 3,666 | +1.27% | 5,305,900 | 4兆8905億 | +1.92% |
| 02/20 | 3,662 | 3,670 | 3,600 | 3,620 | -2.24% | 4,062,200 | 4兆8292億 | +0.78% |
| 02/20 | （空売り報告）BNP Paribas Financial Markets SNC 6,775,238株（0.5%）新規 |
| 02/19 | 3,676 | 3,721 | 3,639 | 3,703 | +1.4% | 5,775,900 | 4兆9399億 | +3.23% |
| 02/18 | 3,609 | 3,652 | 3,597 | 3,652 | +1.87% | 5,881,000 | 4兆8719億 | +2.04% |
| 02/17 | 3,558 | 3,632 | 3,535 | 3,585 | +0.45% | 11,302,200 | 4兆7825億 | +0.36% |
| 02/16 | （IR情報）14:30 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 |
| 02/16 | （IR情報）14:30 2025年決算説明会 |
| 02/16 | （IR情報）14:30 2025年12月期決算短信〔IFRS〕(連結) |
| 02/16 | 3,820 | 3,859 | 3,569 | 3,569 | -6.5% | 14,241,200 | 4兆7611億 | +0.06% |
| 02/13 | 3,800 | 3,839 | 3,771 | 3,817 | +1.68% | 6,166,000 | 5兆920億 | +7.13% |
| 02/12 | 3,788 | 3,794 | 3,732 | 3,754 | -0.27% | 3,535,500 | 5兆79億 | +5.69% |
| 02/10 | 3,736 | 3,769 | 3,721 | 3,764 | +0.24% | 3,993,300 | 5兆213億 | +6.21% |
| 02/09 | 3,820 | 3,839 | 3,733 | 3,755 | +0.4% | 4,873,100 | 5兆93億 | +6.22% |
| 02/06 | 3,664 | 3,740 | 3,642 | 3,740 | +1.88% | 4,608,500 | 4兆9892億 | +6.1% |
| 02/05 | 3,673 | 3,692 | 3,640 | 3,671 | +1.27% | 4,549,000 | 4兆8972億 | +4.35% |
| 02/04 | 3,579 | 3,640 | 3,548 | 3,625 | +2.08% | 4,225,900 | 4兆8358億 | +3.13% |
| 02/03 | 3,537 | 3,555 | 3,493 | 3,551 | +1.75% | 4,231,500 | 4兆7371億 | +1.05% |
| 02/02 | 3,600 | 3,600 | 3,487 | 3,490 | +0.14% | 3,219,300 | 4兆6557億 | -0.68% |
| 01/30 | 3,482 | 3,496 | 3,456 | 3,485 | +0.75% | 4,178,000 | 4兆9744億 | -0.94% |
| 01/29 | 3,453 | 3,481 | 3,405 | 3,459 | -0.17% | 3,562,300 | 4兆9373億 | -1.79% |
| 01/28 | 3,445 | 3,493 | 3,435 | 3,465 | -0.92% | 3,757,900 | 4兆9459億 | -1.79% |
| 01/27 | 3,456 | 3,503 | 3,433 | 3,497 | +0.43% | 3,934,800 | 4兆9916億 | -0.99% |
| 01/26 | 3,478 | 3,500 | 3,440 | 3,482 | -1.78% | 3,527,100 | 4兆9701億 | -1.53% |
| 01/23 | （IR情報）15:30 (開示事項の経過)自己株式の消却完了に関するお知らせ |
| 01/23 | 3,575 | 3,579 | 3,544 | 3,545 | -0.06% | 3,359,900 | 5兆601億 | +0.08% |
| 01/23 | （空売り報告）Barclays Bank PLC 20,339,156株（1.52%）+0.03% |
| 01/22 | 3,563 | 3,565 | 3,517 | 3,547 | +1.55% | 3,744,300 | 5兆629億 | 0% |
| 01/21 | 3,457 | 3,506 | 3,455 | 3,493 | +0.11% | 3,464,300 | 4兆9858億 | -1.63% |
| 01/20 | 3,480 | 3,501 | 3,452 | 3,489 | -0.17% | 3,397,800 | 4兆9801億 | -1.86% |
| 01/19 | 3,502 | 3,510 | 3,467 | 3,495 | -1.22% | 3,246,800 | 4兆9887億 | -1.83% |
| 01/16 | 3,480 | 3,546 | 3,478 | 3,538 | +0.97% | 3,545,200 | 5兆501億 | -0.67% |
| 01/15 | （自社株買い）取締役会(2025年2月17日)での決議状況(取得期間2025年2月20日～2025年12月23日) |
| 01/15 | 3,485 | 3,518 | 3,478 | 3,504 | +0.29% | 4,170,300 | 5兆15億 | -1.63% |
| 01/14 | 3,472 | 3,505 | 3,460 | 3,494 | +0.4% | 3,998,900 | 4兆9873億 | -1.91% |
| 01/13 | 3,516 | 3,526 | 3,480 | 3,480 | +0.12% | 5,223,800 | 4兆9673億 | -2.49% |
| 01/09 | 3,455 | 3,485 | 3,445 | 3,476 | +0.49% | 4,121,500 | 4兆9616億 | -2.8% |
| 01/08 | 3,506 | 3,513 | 3,456 | 3,459 | -2.54% | 4,713,500 | 4兆9373億 | -3.46% |
| 01/07 | 3,507 | 3,563 | 3,493 | 3,549 | -0.06% | 3,781,500 | 5兆658億 | -1.11% |
| 01/06 | 3,520 | 3,557 | 3,516 | 3,551 | +0.59% | 3,344,500 | 5兆686億 | -1.17% |
| 01/05 | 3,559 | 3,569 | 3,513 | 3,530 | +0.46% | 3,162,000 | 5兆387億 | -1.86% |
| 01/01 | 株式分割 1→2 |
| 2025 |
| 12/30 | 3,556 | 3,559 | 3,514 | 3,514 | -1.13% | 2,537,500 | 5兆158億 | -2.44% |
| 12/29 | 3,542 | 3,577 | 3,513 | 3,554 | -1.28% | 2,457,800 | 5兆729億 | -1.41% |
| 12/26 | 3,623 | 3,624 | 3,593 | 3,600 | +0.08% | 2,288,200 | 5兆1386億 | -0.19% |
| 12/25 | 3,600 | 3,601 | 3,567 | 3,597 | +0.95% | 1,280,200 | 5兆1343億 | -0.22% |
| 12/24 | （IR情報）15:30 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 12/24 | 3,589 | 3,597 | 3,563 | 3,563 | -0.61% | 2,361,000 | 5兆858億 | -1.14% |
| 12/23 | 3,568 | 3,609 | 3,568 | 3,585 | -0.15% | 2,234,000 | 5兆1172億 | -0.53% |
| 12/22 | 3,629 | 3,631 | 3,591 | 3,591 | -0.04% | 2,340,400 | 5兆1250億 | -0.4% |
| 12/19 | 3,625 | 3,634 | 3,586 | 3,592 | +0.31% | 5,340,000 | 5兆1272億 | -0.44% |
| 12/18 | 3,621 | 3,621 | 3,571 | 3,581 | +0.01% | 3,166,400 | 5兆1115億 | -0.78% |
| 12/17 | 3,618 | 3,627 | 3,578 | 3,581 | -1.4% | 3,171,600 | 5兆1107億 | -0.82% |
| 12/16 | 3,702 | 3,705 | 3,632 | 3,632 | -1.34% | 4,084,400 | 5兆1835億 | +0.68% |
| 12/15 | （自社株買い）取締役会(2025年2月17日)での決議状況(取得期間2025年2月20日～2025年12月23日) |
| 12/15 | 3,655 | 3,696 | 3,654 | 3,681 | +0.74% | 2,854,400 | 5兆2542億 | +2.25% |
| 12/12 | 3,606 | 3,654 | 3,604 | 3,654 | +1.9% | 4,194,800 | 5兆2157億 | +1.78% |
| 12/11 | 3,625 | 3,629 | 3,582 | 3,586 | -0.77% | 2,495,200 | 5兆1186億 | +0.17% |
| 12/10 | 3,593 | 3,638 | 3,586 | 3,614 | +1.79% | 3,891,200 | 5兆1586億 | +1.09% |
| 12/09 | 3,550 | 3,584 | 3,545 | 3,551 | +0.3% | 3,054,600 | 5兆679億 | -0.49% |
| 12/08 | 3,516 | 3,540 | 3,499 | 3,540 | +1.14% | 3,539,600 | 5兆529億 | -0.59% |
| 12/05 | 3,560 | 3,578 | 3,500 | 3,500 | -4.68% | 6,867,800 | 4兆9958億 | -1.55% |
| 12/04 | 3,628 | 3,689 | 3,625 | 3,672 | +0.38% | 3,227,000 | 5兆2413億 | +3.47% |
| 12/03 | 3,684 | 3,725 | 3,658 | 3,658 | +0.25% | 3,643,600 | 5兆2214億 | +3.42% |
| 12/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/02 | 3,611 | 3,655 | 3,598 | 3,649 | +1.4% | 2,797,600 | 5兆2085億 | +3.43% |
| 12/01 | 3,658 | 3,668 | 3,599 | 3,599 | -1.72% | 3,224,600 | 5兆1364億 | +2.32% |
| 11/28 | 3,644 | 3,668 | 3,626 | 3,662 | +0.49% | 2,532,800 | 5兆2264億 | +4.35% |
| 11/27 | 3,609 | 3,655 | 3,607 | 3,644 | -0.04% | 2,955,400 | 5兆2007億 | +4.16% |
| 11/26 | 3,625 | 3,665 | 3,603 | 3,645 | +1.42% | 4,181,200 | 5兆2028億 | +4.53% |
| 11/25 | 3,635 | 3,642 | 3,591 | 3,594 | -0.47% | 3,499,200 | 5兆1300億 | +3.42% |
| 11/21 | 3,550 | 3,621 | 3,537 | 3,611 | +1.66% | 6,875,200 | 5兆1543億 | +4.33% |
| 11/20 | 3,608 | 3,634 | 3,552 | 3,552 | -0.46% | 3,304,800 | 5兆701億 | +3.02% |
| 11/19 | 3,580 | 3,608 | 3,552 | 3,569 | +0.42% | 3,789,000 | 5兆936億 | +3.86% |
| 11/18 | 3,653 | 3,667 | 3,539 | 3,554 | -2.08% | 4,051,800 | 5兆722億 | +3.75% |
| 11/17 | 3,599 | 3,645 | 3,598 | 3,629 | -0.77% | 3,813,600 | 5兆1800億 | +6.14% |
| 11/14 | （自社株買い）取締役会(2025年2月17日)での決議状況(取得期間2025年2月20日～2025年12月23日) |
| 11/14 | 3,625 | 3,665 | 3,581 | 3,657 | +0.88% | 4,253,400 | 5兆2199億 | +7.12% |
| 11/13 | 3,588 | 3,625 | 3,498 | 3,625 | +0.55% | 5,296,600 | 5兆1743億 | +6.37% |
| 11/12 | （IR情報）14:30 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 11/12 | （IR情報）14:30 2025年第3四半期決算説明会 |
| 11/12 | （IR情報）14:30 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/12 | 3,504 | 3,640 | 3,446 | 3,605 | +3.27% | 9,328,600 | 5兆1457億 | +5.81% |
| 11/11 | 3,462 | 3,497 | 3,460 | 3,491 | +0.95% | 3,457,000 | 4兆9830億 | +2.56% |
| 11/10 | 3,444 | 3,472 | 3,441 | 3,458 | +0.77% | 3,241,800 | 4兆9359億 | +1.68% |
| 11/07 | 3,404 | 3,439 | 3,390 | 3,432 | +0.82% | 3,190,600 | 4兆8981億 | +0.96% |
| 11/06 | 3,479 | 3,498 | 3,404 | 3,404 | -1.49% | 5,132,000 | 4兆8581億 | +0.13% |
| 11/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/05 | 3,451 | 3,475 | 3,414 | 3,455 | +0.13% | 5,056,800 | 4兆9316億 | +1.62% |
| 11/04 | 3,410 | 3,477 | 3,401 | 3,451 | +2.03% | 4,719,400 | 4兆9252億 | +1.52% |
| 10/31 | 3,376 | 3,399 | 3,356 | 3,382 | +0.3% | 4,122,200 | 4兆8274億 | -0.53% |
| 10/30 | 3,359 | 3,386 | 3,336 | 3,372 | +0.39% | 4,137,000 | 4兆8131億 | -0.94% |
| 10/29 | 3,375 | 3,394 | 3,353 | 3,359 | -0.47% | 3,511,800 | 4兆7946億 | -1.44% |
| 10/28 | 3,418 | 3,426 | 3,375 | 3,375 | -1.39% | 3,385,600 | 4兆8174億 | -1.17% |
| 10/27 | 3,417 | 3,440 | 3,403 | 3,423 | +1.09% | 3,679,800 | 4兆8852億 | +0.07% |
| 10/24 | 3,420 | 3,435 | 3,378 | 3,386 | -0.21% | 3,456,000 | 4兆8324億 | -1.1% |
| 10/23 | （IR情報）14:30 代表執行役の異動に関するお知らせ |
| 10/23 | 3,365 | 3,393 | 3,336 | 3,393 | +0.34% | 3,850,800 | 4兆8424億 | -1.01% |
| 10/22 | 3,375 | 3,400 | 3,368 | 3,381 | +0.43% | 4,076,000 | 4兆8260億 | -1.49% |
| 10/21 | 3,386 | 3,403 | 3,360 | 3,367 | +0.42% | 3,543,800 | 4兆8053億 | -2.02% |
| 10/20 | 3,308 | 3,360 | 3,292 | 3,353 | +2.9% | 4,295,400 | 4兆7853億 | -2.57% |
| 10/17 | 3,263 | 3,288 | 3,251 | 3,258 | -0.7% | 4,663,600 | 4兆6504億 | -5.46% |
| 10/16 | 3,276 | 3,309 | 3,256 | 3,281 | +1.25% | 5,169,400 | 4兆6832億 | -5.06% |
| 10/15 | （自社株買い）取締役会(2025年2月17日)での決議状況(取得期間2025年2月20日～2025年12月23日) |
| 10/15 | 3,241 | 3,279 | 3,216 | 3,241 | -1.53% | 9,759,000 | 4兆6254億 | -6.48% |
| 10/14 | 3,304 | 3,345 | 3,274 | 3,291 | -3.55% | 8,611,400 | 4兆6975億 | -5.27% |
| 10/10 | 3,404 | 3,447 | 3,397 | 3,412 | -2.37% | 6,884,200 | 4兆8702億 | -1.93% |
| 10/09 | 3,530 | 3,543 | 3,491 | 3,495 | -0.72% | 4,141,400 | 4兆9887億 | +0.46% |
| 10/08 | 3,607 | 3,621 | 3,521 | 3,521 | -1.94% | 4,520,400 | 5兆251億 | +1.31% |
| 10/01 | （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。
