| 2026 |
| 09/11 | 3,708 | 3,777 | 3,707 | 3,777 | -0.03% | 5,431,800 | 5兆386億 | -6.99% |
| 09/10 | 3,730 | 3,778 | 3,721 | 3,778 | +0.51% | 4,329,700 | 5兆399億 | -7.15% |
| 09/09 | 3,752 | 3,804 | 3,742 | 3,759 | -1% | 4,924,100 | 5兆146億 | -7.75% |
| 09/08 | 3,861 | 3,872 | 3,794 | 3,797 | -3.14% | 3,838,100 | 5兆653億 | -6.94% |
| 09/07 | 3,980 | 4,002 | 3,911 | 3,920 | -1.04% | 2,397,200 | 5兆2294億 | -4.02% |
| 09/04 | 4,049 | 4,056 | 3,938 | 3,961 | -2.61% | 3,639,300 | 5兆2841億 | -3.06% |
| 09/03 | 4,106 | 4,119 | 4,058 | 4,067 | -0.76% | 3,319,100 | 5兆4255億 | -0.56% |
| 09/02 | （IR情報）15:30 子会社の配当決定に関するお知らせ |
| 09/02 | 4,100 | 4,140 | 4,084 | 4,098 | -1.63% | 3,356,800 | 5兆4668億 | +0.15% |
| 09/01 | （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 |
| 09/01 | 4,121 | 4,189 | 4,111 | 4,166 | +0.51% | 2,318,300 | 5兆5575億 | +2.03% |
| 08/31 | 4,120 | 4,169 | 4,120 | 4,145 | +0.78% | 3,188,800 | 5兆5295億 | +1.82% |
| 08/28 | 4,128 | 4,153 | 4,102 | 4,113 | -0.56% | 2,889,000 | 5兆4868億 | +1.46% |
| 08/27 | 4,147 | 4,159 | 4,133 | 4,136 | +0.22% | 2,789,000 | 5兆5175億 | +2.4% |
| 08/26 | 4,114 | 4,168 | 4,113 | 4,127 | -0.17% | 2,542,200 | 5兆5055億 | +2.56% |
| 08/25 | 4,133 | 4,169 | 4,115 | 4,134 | -0.07% | 2,045,300 | 5兆5149億 | +3.09% |
| 08/24 | 4,129 | 4,154 | 4,106 | 4,137 | +0.49% | 1,993,300 | 5兆5189億 | +3.58% |
| 08/21 | 4,057 | 4,117 | 4,057 | 4,117 | +0.68% | 2,452,700 | 5兆4922億 | +3.52% |
| 08/20 | 4,115 | 4,117 | 4,068 | 4,089 | +1.94% | 2,944,600 | 5兆4548億 | +3.28% |
| 08/19 | 4,052 | 4,062 | 3,991 | 4,011 | -1.55% | 3,784,100 | 5兆3508億 | +1.75% |
| 08/18 | 4,068 | 4,094 | 4,030 | 4,074 | -0.59% | 3,413,300 | 5兆4348億 | +3.82% |
| 08/17 | 4,140 | 4,154 | 4,094 | 4,098 | -0.85% | 2,898,600 | 5兆4668億 | +4.97% |
| 08/14 | 4,118 | 4,189 | 4,101 | 4,133 | +0.1% | 4,647,300 | 5兆5135億 | +6.44% |
| 08/13 | 4,203 | 4,240 | 4,109 | 4,129 | -2.36% | 5,547,100 | 5兆5082億 | +6.91% |
| 08/12 | 4,359 | 4,369 | 4,206 | 4,229 | -2.11% | 6,515,700 | 5兆6416億 | +10.04% |
| 08/10 | 4,320 | 4,393 | 4,238 | 4,320 | +2.88% | 6,793,600 | 5兆7630億 | +13.15% |
| 08/07 | （IR情報）14:30 2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 08/07 | （IR情報）14:30 2026年第2四半期決算説明会 |
| 08/07 | （自社株買い）取締役会(2026年2月16日)での決議状況(取得期間2026年2月17日～2026年8月31日) |
| 08/07 | 3,989 | 4,255 | 3,980 | 4,199 | +5.26% | 9,596,300 | 5兆6016億 | +10.91% |
| 08/06 | 3,900 | 4,009 | 3,873 | 3,989 | +1.76% | 5,433,300 | 5兆3214億 | +6.15% |
| 08/05 | 3,895 | 3,920 | 3,868 | 3,920 | +0.98% | 4,663,700 | 5兆2294億 | +4.98% |
| 08/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 08/04 | 3,896 | 3,909 | 3,856 | 3,882 | -0.82% | 2,917,200 | 5兆1787億 | +4.52% |
| 08/03 | 3,941 | 3,947 | 3,811 | 3,914 | -1.29% | 4,322,900 | 5兆2214億 | +5.9% |
| 07/31 | 3,980 | 4,029 | 3,935 | 3,965 | -2.1% | 6,368,200 | 5兆2894億 | +7.8% |
| 07/30 | 4,135 | 4,154 | 4,032 | 4,050 | -1.7% | 6,278,300 | 5兆4028億 | +10.78% |
| 07/29 | 3,943 | 4,123 | 3,917 | 4,120 | +6.24% | 8,715,500 | 5兆4962億 | +13.53% |
| 07/28 | 3,829 | 3,882 | 3,827 | 3,878 | +0.52% | 4,298,900 | 5兆1733億 | +7.75% |
| 07/27 | 3,721 | 3,858 | 3,719 | 3,858 | +3.82% | 4,394,100 | 5兆1467億 | +7.71% |
| 07/24 | 3,715 | 3,724 | 3,675 | 3,716 | -0.83% | 3,446,300 | 4兆9572億 | +4.26% |
| 07/23 | 3,714 | 3,767 | 3,714 | 3,747 | -0.58% | 3,319,500 | 4兆9986億 | +5.43% |
| 07/22 | 3,770 | 3,792 | 3,731 | 3,769 | -0.24% | 4,347,800 | 5兆279億 | +6.32% |
| 07/21 | 3,739 | 3,809 | 3,739 | 3,778 | +1.31% | 4,383,900 | 5兆399億 | +6.93% |
| 07/17 | 3,710 | 3,766 | 3,700 | 3,729 | +0.65% | 4,905,600 | 4兆9746億 | +5.88% |
| 07/16 | 3,650 | 3,715 | 3,637 | 3,705 | +0.71% | 3,514,700 | 4兆9426億 | +5.59% |
| 07/15 | （自社株買い）取締役会(2026年2月16日)での決議状況(取得期間2026年2月17日～2026年8月31日) |
| 07/15 | 3,681 | 3,705 | 3,654 | 3,679 | +0.88% | 3,941,100 | 4兆9079億 | +5.26% |
| 07/14 | 3,606 | 3,663 | 3,580 | 3,647 | +1.9% | 3,961,000 | 4兆8652億 | +4.65% |
| 07/13 | 3,600 | 3,603 | 3,552 | 3,579 | +0.28% | 2,269,900 | 4兆7745億 | +2.96% |
| 07/10 | 3,598 | 3,598 | 3,554 | 3,569 | -0.08% | 3,204,900 | 4兆7611億 | +2.85% |
| 07/09 | 3,589 | 3,611 | 3,547 | 3,572 | -1.22% | 2,992,800 | 4兆7651億 | +3.15% |
| 07/08 | 3,615 | 3,646 | 3,594 | 3,616 | -0.6% | 3,285,700 | 4兆8238億 | +4.63% |
| 07/07 | 3,626 | 3,643 | 3,602 | 3,638 | +0.89% | 4,188,300 | 4兆8532億 | +5.45% |
| 07/06 | 3,526 | 3,616 | 3,520 | 3,606 | +2.59% | 3,686,900 | 4兆8105億 | +4.8% |
| 07/03 | 3,517 | 3,550 | 3,510 | 3,515 | +0.29% | 3,556,600 | 4兆6891億 | +2.39% |
| 07/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 07/02 | 3,436 | 3,506 | 3,421 | 3,505 | +3.03% | 3,921,100 | 4兆6757億 | +2.19% |
| 07/01 | 3,419 | 3,442 | 3,386 | 3,402 | -0.23% | 2,841,600 | 4兆5383億 | -0.7% |
| 06/30 | 3,425 | 3,431 | 3,398 | 3,410 | -0.41% | 4,282,700 | 4兆5490億 | -0.41% |
| 06/29 | 3,393 | 3,424 | 3,383 | 3,424 | -1.1% | 5,633,300 | 4兆5677億 | +0.06% |
| 06/26 | 3,443 | 3,462 | 3,425 | 3,462 | +1.08% | 4,000,600 | 4兆6184億 | +1.26% |
| 06/25 | 3,406 | 3,434 | 3,382 | 3,425 | +1.81% | 2,551,100 | 4兆5690億 | +0.35% |
| 06/24 | 3,411 | 3,411 | 3,356 | 3,364 | -0.88% | 3,001,600 | 4兆4877億 | -1.32% |
| 06/23 | 3,450 | 3,453 | 3,394 | 3,394 | -1.19% | 3,102,100 | 4兆5277億 | -0.38% |
| 06/22 | 3,408 | 3,440 | 3,398 | 3,435 | +0.26% | 2,311,900 | 4兆5824億 | +0.82% |
| 06/19 | 3,500 | 3,504 | 3,400 | 3,426 | -1.13% | 6,778,200 | 4兆5704億 | +0.71% |
| 06/18 | 3,448 | 3,472 | 3,434 | 3,465 | -1.11% | 3,267,400 | 4兆6224億 | +1.88% |
| 06/17 | 3,509 | 3,519 | 3,490 | 3,504 | +0.75% | 2,849,300 | 4兆6744億 | +3.09% |
| 06/16 | 3,535 | 3,537 | 3,463 | 3,478 | -1% | 3,003,300 | 4兆6397億 | +2.57% |
| 06/15 | （自社株買い）取締役会(2026年2月16日)での決議状況(取得期間2026年2月17日～2026年8月31日) |
| 06/15 | 3,452 | 3,531 | 3,440 | 3,513 | +3.45% | 4,029,100 | 4兆6864億 | +3.84% |
| 06/12 | 3,415 | 3,424 | 3,388 | 3,396 | +1.07% | 4,756,500 | 4兆5303億 | +0.65% |
| 06/11 | 3,347 | 3,375 | 3,317 | 3,360 | -1.67% | 5,518,000 | 4兆4823億 | -0.3% |
| 06/10 | 3,423 | 3,446 | 3,396 | 3,417 | -0.55% | 3,984,100 | 4兆5584億 | +1.45% |
| 06/09 | 3,447 | 3,480 | 3,419 | 3,436 | +0.17% | 4,125,600 | 4兆5837億 | +2.26% |
| 06/08 | 3,370 | 3,430 | 3,369 | 3,430 | +1.48% | 4,140,700 | 4兆5757億 | +2.27% |
| 06/05 | 3,427 | 3,440 | 3,379 | 3,380 | -0.91% | 2,812,800 | 4兆5090億 | +0.93% |
| 06/04 | 3,461 | 3,478 | 3,408 | 3,411 | -1.33% | 3,227,300 | 4兆5504億 | +1.94% |
| 06/03 | 3,459 | 3,482 | 3,425 | 3,457 | +1.59% | 3,987,000 | 4兆6117億 | +3.47% |
| 06/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/02 | 3,399 | 3,425 | 3,340 | 3,403 | -0.47% | 3,979,900 | 4兆5397億 | +2.04% |
| 06/01 | 3,395 | 3,424 | 3,359 | 3,419 | -0.7% | 3,565,600 | 4兆5610億 | +2.55% |
| 05/29 | 3,370 | 3,464 | 3,369 | 3,443 | +1.5% | 11,873,900 | 4兆5930億 | +3.24% |
| 05/28 | 3,385 | 3,417 | 3,368 | 3,392 | +1.16% | 3,673,500 | 4兆5250億 | +1.74% |
| 05/27 | 3,389 | 3,414 | 3,347 | 3,353 | -0.24% | 4,046,800 | 4兆4730億 | +0.6% |
| 05/26 | 3,339 | 3,384 | 3,318 | 3,361 | +0.36% | 3,411,500 | 4兆4836億 | +0.78% |
| 05/25 | 3,360 | 3,386 | 3,339 | 3,349 | +1.09% | 3,643,800 | 4兆4676億 | +0.33% |
| 05/22 | 3,345 | 3,354 | 3,312 | 3,313 | -0.42% | 4,250,800 | 4兆4196億 | -0.81% |
| 05/21 | 3,375 | 3,375 | 3,327 | 3,327 | +0.24% | 3,805,500 | 4兆4383億 | -0.48% |
| 05/20 | 3,400 | 3,408 | 3,289 | 3,319 | -1.78% | 4,199,200 | 4兆4276億 | -0.84% |
| 05/19 | 3,373 | 3,390 | 3,331 | 3,379 | +1.47% | 4,684,400 | 4兆5077億 | +0.81% |
| 05/18 | 3,338 | 3,357 | 3,282 | 3,330 | -1.68% | 4,123,000 | 4兆4423億 | -0.75% |
| 05/15 | （自社株買い）取締役会(2026年2月16日)での決議状況(取得期間2026年2月17日～2026年8月31日) |
| 05/15 | 3,406 | 3,427 | 3,350 | 3,387 | -0.96% | 4,915,000 | 4兆5183億 | +0.92% |
| 05/14 | （IR情報）14:30 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/14 | （IR情報）14:30 2026年第1四半期決算説明会 |
| 05/14 | 3,350 | 3,513 | 3,330 | 3,420 | +3.39% | 7,071,000 | 4兆5624億 | +2% |
| 05/13 | 3,284 | 3,311 | 3,264 | 3,308 | +1.04% | 3,410,600 | 4兆4129億 | -1.25% |
| 05/13 | （空売り報告）Barclays Bank PLC 19,098,662株（1.43%）-0.09% |
| 05/12 | 3,288 | 3,311 | 3,272 | 3,274 | -0.73% | 3,614,100 | 4兆3676億 | -2.27% |
| 05/11 | 3,305 | 3,317 | 3,288 | 3,298 | +0.43% | 3,414,900 | 4兆3996億 | -1.67% |
| 05/08 | 3,313 | 3,319 | 3,270 | 3,284 | -0.67% | 4,821,000 | 4兆3809億 | -2.03% |
| 05/07 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 05/07 | 3,270 | 3,327 | 3,241 | 3,306 | +2.32% | 6,492,000 | 4兆4103億 | -1.37% |
| 05/01 | 3,210 | 3,258 | 3,180 | 3,231 | -1.04% | 4,061,100 | 4兆3102億 | -3.64% |
| 04/30 | 3,296 | 3,299 | 3,249 | 3,265 | -1.72% | 5,614,600 | 4兆3556億 | -2.71% |
| 04/28 | 3,305 | 3,332 | 3,295 | 3,322 | +0.64% | 5,661,100 | 4兆4316億 | -1.13% |
| 04/27 | 3,284 | 3,324 | 3,278 | 3,301 | +0.49% | 5,610,400 | 4兆4036億 | -1.7% |
| 04/24 | 3,320 | 3,326 | 3,281 | 3,285 | -0.85% | 3,347,900 | 4兆3823億 | -2.12% |
| 04/23 | 3,350 | 3,370 | 3,307 | 3,313 | -2.01% | 3,784,700 | 4兆4196億 | -1.25% |
| 04/22 | 3,428 | 3,429 | 3,371 | 3,381 | -1.4% | 3,774,200 | 4兆5103億 | +0.71% |
| 04/21 | 3,426 | 3,435 | 3,407 | 3,429 | +0.26% | 3,335,300 | 4兆5744億 | +2.27% |
| 04/20 | 3,440 | 3,441 | 3,400 | 3,420 | +1.48% | 2,955,200 | 4兆5624億 | +2.15% |
| 04/17 | 3,382 | 3,386 | 3,358 | 3,370 | -1.2% | 4,276,400 | 4兆4957億 | +0.75% |
| 04/15 | （自社株買い）取締役会(2026年2月16日)での決議状況(取得期間2026年2月17日～2026年8月31日) |
| 04/14 | （空売り報告）JPM Securities Japan Co Ltd. 5,105,288株（0.38%）-0.12%義務消失 |
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。
