| 2026 |
| 07/13 | 7,042 | 7,124 | 6,623 | 6,664 | -5.62% | 1,732,600 | 1兆9475億 | -5.73% |
| 07/10 | 7,201 | 7,259 | 7,023 | 7,061 | +0.14% | 1,845,700 | 2兆635億 | +0.21% |
| 07/09 | 7,042 | 7,182 | 6,966 | 7,051 | +2.84% | 1,711,500 | 2兆606億 | +0.34% |
| 07/08 | 6,775 | 7,186 | 6,742 | 6,856 | -3.78% | 2,109,900 | 2兆36億 | -2.04% |
| 07/07 | 7,448 | 7,480 | 7,110 | 7,125 | -3.6% | 1,822,500 | 2兆822億 | +2.02% |
| 07/06 | （IR情報）14:00 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 |
| 07/06 | 7,500 | 7,534 | 7,217 | 7,391 | -1.1% | 1,504,800 | 2兆1599億 | +6.41% |
| 07/03 | 7,242 | 7,492 | 7,052 | 7,473 | +1.1% | 1,842,400 | 2兆1839億 | +8.23% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 1,614,907株（0.56%）-0.28% |
| 07/02 | 7,448 | 7,580 | 7,236 | 7,392 | -3.5% | 1,818,600 | 2兆1602億 | +7.79% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 2,429,527株（0.84%）+0.29% |
| 07/01 | 7,660 | 7,860 | 7,593 | 7,660 | +1.7% | 1,482,200 | 2兆2385億 | +12.51% |
| 06/30 | 7,550 | 7,680 | 7,432 | 7,532 | +1.22% | 1,817,600 | 2兆2011億 | +11.68% |
| 06/30 | （空売り報告）Barclays Capital Securities Ltd 1,580,007株（0.55%）再IN |
| 06/29 | 7,520 | 7,559 | 7,175 | 7,441 | -0.91% | 1,990,100 | 2兆1745億 | +11.13% |
| 06/26 | 7,806 | 7,864 | 7,450 | 7,509 | -4.38% | 2,936,700 | 2兆1944億 | +12.97% |
| 06/25 | 7,628 | 7,894 | 7,586 | 7,853 | +5.01% | 2,211,800 | 2兆2949億 | +19.33% |
| 06/24 | 7,331 | 7,548 | 7,284 | 7,478 | +0.73% | 1,690,700 | 2兆1853億 | +15.13% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 1,318,178株（0.46%）-0.13%義務消失 |
| 06/23 | 7,770 | 7,815 | 7,410 | 7,424 | -3.52% | 2,054,100 | 2兆1696億 | +15.75% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 1,702,778株（0.59%）-0.08% |
| 06/22 | 7,467 | 7,700 | 7,372 | 7,695 | +4.95% | 1,737,600 | 2兆2488億 | +21.43% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 1,935,478株（0.67%）-0.11% |
| 06/19 | 7,507 | 7,594 | 7,329 | 7,332 | +0.33% | 3,532,200 | 2兆1427億 | +17.26% |
| 06/18 | 7,026 | 7,308 | 6,978 | 7,308 | +4.82% | 2,138,400 | 2兆1357億 | +18.1% |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 2,235,579株（0.78%）-0.03% |
| 06/17 | 6,735 | 6,974 | 6,706 | 6,972 | +3.33% | 1,474,400 | 2兆375億 | +13.79% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 2,317,879株（0.81%）+0.06% |
| 06/16 | 6,669 | 6,807 | 6,619 | 6,747 | +1.69% | 1,678,900 | 1兆9717億 | +11.03% |
| 06/15 | 6,517 | 6,640 | 6,383 | 6,635 | +8.47% | 1,780,700 | 1兆9390億 | +10% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 2,168,754株（0.75%）+0.11% |
| 06/12 | 6,215 | 6,347 | 6,106 | 6,117 | +2.69% | 1,789,800 | 1兆7876億 | +2.14% |
| 06/11 | 5,563 | 5,962 | 5,551 | 5,957 | +0.4% | 1,795,000 | 1兆7408億 | -0.03% |
| 06/10 | 6,028 | 6,198 | 5,913 | 5,933 | -3.18% | 1,838,700 | 1兆7338億 | -0.02% |
| 06/09 | 6,192 | 6,218 | 5,982 | 6,128 | +0.59% | 2,080,100 | 1兆7908億 | +3.83% |
| 06/08 | 6,075 | 6,185 | 5,966 | 6,092 | -7.35% | 2,589,900 | 1兆7803億 | +4.05% |
| 06/05 | 6,556 | 6,615 | 6,386 | 6,575 | +3.45% | 2,408,700 | 1兆9215億 | +13.4% |
| 06/04 | （自社株買い）取締役会(2026年4月30日)での決議状況(取得期間2026年5月1日～2026年5月1日) |
| 06/04 | 6,383 | 6,431 | 6,184 | 6,356 | -1.96% | 1,489,200 | 1兆8574億 | +11.12% |
| 06/04 | （空売り報告）Barclays Capital Securities Ltd 1,844,432株（0.64%）再IN |
| 06/03 | 6,270 | 6,538 | 6,265 | 6,483 | +5.07% | 1,646,400 | 1兆8946億 | +14.89% |
| 06/02 | 6,322 | 6,350 | 6,063 | 6,170 | -2.91% | 2,521,200 | 1兆8031億 | +10.99% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 1,239,432株（0.43%）-0.09%義務消失 |
| 06/01 | （IR情報）15:40 自己株式の消却完了に関するお知らせ |
| 06/01 | 6,317 | 6,542 | 6,248 | 6,355 | +0.62% | 2,078,100 | 1兆8572億 | +15.73% |
| 05/29 | 6,137 | 6,395 | 6,103 | 6,316 | +3.2% | 2,446,600 | 1兆8458億 | +16.55% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 1,539,432株（0.52%）-0.09% |
| 05/28 | （IR情報）11:00 長期経営計画 プレゼンテーション資料 |
| 05/28 | （IR情報）11:00 長期経営計画を策定 |
| 05/28 | 6,032 | 6,143 | 5,862 | 6,120 | +0.84% | 1,858,200 | 1兆7885億 | +14.46% |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 1,796,332株（0.61%）再IN |
| 05/27 | 6,444 | 6,483 | 6,069 | 6,069 | -4.21% | 1,770,600 | 1兆7736億 | +14.92% |
| 05/26 | 6,208 | 6,338 | 6,162 | 6,336 | +2.03% | 1,695,700 | 1兆8516億 | +21.36% |
| 05/25 | 5,959 | 6,260 | 5,906 | 6,210 | +5.95% | 1,356,400 | 1兆8148億 | +20.7% |
| 05/22 | （5%ルール）BlackRock Financial Management,Inc.（0.12%）BlackRock Fund Managers Limited（0.27%）BlackRock Investment Management(UK)Limited（0.79%）BlackRock(Netherlands)BV（0.2%）ブラックロック・アセット・マネジメント・アイルラ…（0.23%）ブラックロック・アセット・マネジメント・カナダ・…（0.13%）ブラックロック・アドバイザーズ・エルエルシー（0.28%）ブラックロック・インスティテューショナル・トラス…（1.23%）ブラックロック・ジャパン（1.74%）ブラックロック・ファンド・アドバイザーズ（1.11%） |
| 05/22 | 5,765 | 5,912 | 5,755 | 5,861 | +2.82% | 1,421,600 | 1兆7128億 | +15.51% |
| 05/21 | （IR情報）15:40 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 05/21 | 5,568 | 5,742 | 5,543 | 5,700 | +4.47% | 1,334,400 | 1兆6657億 | +13.64% |
| 05/20 | 5,421 | 5,485 | 5,292 | 5,456 | -0.67% | 1,787,300 | 1兆5944億 | +9.87% |
| 05/19 | 5,651 | 5,678 | 5,470 | 5,493 | -2.07% | 1,654,500 | 1兆6052億 | +11.56% |
| 05/18 | 5,739 | 5,755 | 5,570 | 5,609 | -1.53% | 1,248,600 | 1兆6391億 | +14.96% |
| 05/15 | 5,800 | 5,892 | 5,613 | 5,696 | -1.57% | 2,140,600 | 1兆6646億 | +18.15% |
| 05/14 | （自社株買い）取締役会(2026年4月30日)での決議状況(取得期間2026年5月1日～2026年5月1日) |
| 05/14 | 5,750 | 5,838 | 5,707 | 5,787 | +0.98% | 1,649,100 | 1兆6912億 | +21.65% |
| 05/13 | 5,537 | 5,749 | 5,521 | 5,731 | +2.08% | 1,776,800 | 1兆6748億 | +22.17% |
| 05/12 | 5,600 | 5,707 | 5,534 | 5,614 | +1.15% | 1,621,100 | 1兆6406億 | +21.38% |
| 05/11 | 5,550 | 5,604 | 5,444 | 5,550 | +3.28% | 1,998,100 | 1兆6219億 | +21.5% |
| 05/08 | 5,300 | 5,415 | 5,218 | 5,374 | +0.54% | 2,118,200 | 1兆5705億 | +19.29% |
| 05/07 | 5,377 | 5,420 | 5,245 | 5,345 | +4.37% | 2,855,100 | 1兆5620億 | +20.09% |
| 05/01 | （IR情報）10:40 自己株式立会外買付取引(N-NET3)による自己株式の取得結果及び自己株式取得終了並びに自己株式の消却に関するお知らせ |
| 05/01 | 4,953 | 5,142 | 4,887 | 5,121 | +3.23% | 2,150,700 | 1兆4965億 | +16.31% |
| 04/30 | （IR情報）16:45 自己株式立会外買付取引(N-NET3)による自己株式の買付価格決定のお知らせ |
| 04/30 | （IR情報）13:40 代表取締役の異動に関するお知らせ |
| 04/30 | （IR情報）13:40 2026年3月期決算短信〔日本基準〕(連結) |
| 04/30 | （IR情報）13:40 自己株式取得及び自己株式立会外買付取引(N-NET3)による自己株式の買付けに係る事項の決定並びに自己株式の消却に関するお知らせ |
| 04/30 | 4,621 | 5,035 | 4,563 | 4,961 | +6.23% | 4,866,100 | 1兆4498億 | +13.68% |
| 04/28 | 4,670 | 4,680 | 4,613 | 4,670 | +1.24% | 1,203,200 | 1兆3647億 | +7.8% |
| 04/27 | 4,429 | 4,670 | 4,422 | 4,613 | +4.18% | 1,435,800 | 1兆3481億 | +7.2% |
| 04/24 | 4,445 | 4,470 | 4,386 | 4,428 | +1.12% | 885,800 | 1兆2940億 | +3.7% |
| 04/23 | 4,450 | 4,459 | 4,322 | 4,379 | -2.28% | 1,318,400 | 1兆2797億 | +2.99% |
| 04/22 | 4,520 | 4,528 | 4,426 | 4,481 | -1.36% | 714,900 | 1兆3095億 | +5.58% |
| 04/21 | 4,538 | 4,595 | 4,530 | 4,543 | +0.49% | 723,700 | 1兆3276億 | +7.48% |
| 04/20 | 4,543 | 4,569 | 4,510 | 4,521 | +1.07% | 716,500 | 1兆3212億 | +7.49% |
| 04/17 | 4,528 | 4,537 | 4,473 | 4,473 | -1.93% | 739,000 | 1兆3072億 | +6.81% |
| 04/16 | 4,430 | 4,586 | 4,423 | 4,561 | +2.63% | 1,166,900 | 1兆3329億 | +9.32% |
| 04/15 | 4,477 | 4,553 | 4,420 | 4,444 | -0.11% | 1,087,600 | 1兆2987億 | +6.96% |
| 04/14 | 4,450 | 4,465 | 4,422 | 4,449 | +0.84% | 652,200 | 1兆3001億 | +7.52% |
| 04/13 | 4,401 | 4,474 | 4,381 | 4,412 | -0.65% | 815,200 | 1兆2893億 | +7.17% |
| 04/10 | 4,434 | 4,491 | 4,411 | 4,441 | +0.95% | 1,151,700 | 1兆2978億 | +8.11% |
| 04/09 | 4,439 | 4,453 | 4,350 | 4,399 | +0.55% | 1,154,600 | 1兆2855億 | +7.32% |
| 04/08 | 4,355 | 4,400 | 4,280 | 4,375 | +5.55% | 1,409,100 | 1兆2785億 | +6.97% |
| 04/07 | 4,126 | 4,167 | 4,100 | 4,145 | +0.61% | 555,300 | 1兆2113億 | +1.32% |
| 04/06 | 4,135 | 4,183 | 4,120 | 4,120 | -0.36% | 793,000 | 1兆2040億 | +0.32% |
| 04/03 | 4,097 | 4,141 | 4,091 | 4,135 | +1.87% | 631,600 | 1兆2084億 | +0.22% |
| 04/02 | 4,229 | 4,244 | 4,056 | 4,059 | -3.5% | 1,139,700 | 1兆1862億 | -1.91% |
| 04/01 | 4,126 | 4,206 | 4,084 | 4,206 | +5.76% | 925,000 | 1兆2291億 | +1.23% |
| 03/31 | 3,911 | 4,061 | 3,906 | 3,977 | -0.92% | 1,235,600 | 1兆1622億 | -4.54% |
| 03/30 | 3,892 | 4,014 | 3,846 | 4,014 | -3.14% | 1,225,300 | 1兆1730億 | -3.97% |
| 03/27 | 4,105 | 4,164 | 4,071 | 4,144 | -0.26% | 1,258,100 | 1兆2110億 | -1.22% |
| 03/26 | 4,160 | 4,184 | 4,106 | 4,155 | -0.17% | 1,035,500 | 1兆2142億 | -1.09% |
| 03/25 | 4,041 | 4,172 | 4,041 | 4,162 | +5.72% | 1,154,300 | 1兆2163億 | -0.95% |
| 03/24 | （IR情報）15:40 配当予想の修正に関するお知らせ |
| 03/24 | 3,904 | 3,957 | 3,875 | 3,937 | +3.82% | 747,100 | 1兆1505億 | -6.31% |
| 03/23 | 3,766 | 3,823 | 3,722 | 3,792 | -4.63% | 1,122,300 | 1兆1081億 | -9.93% |
| 03/19 | 4,019 | 4,043 | 3,956 | 3,976 | -4.88% | 2,004,000 | 1兆1619億 | -5.89% |
| 03/18 | 4,099 | 4,180 | 4,068 | 4,180 | +3.31% | 706,300 | 1兆2215億 | -1.23% |
| 03/17 | 4,108 | 4,137 | 4,035 | 4,046 | +0.2% | 727,800 | 1兆1824億 | -4.33% |
| 03/16 | 3,994 | 4,066 | 3,958 | 4,038 | -0.42% | 948,600 | 1兆1800億 | -4.45% |
| 03/13 | 3,957 | 4,069 | 3,957 | 4,055 | -0.37% | 1,142,000 | 1兆1850億 | -3.98% |
| 03/12 | 4,100 | 4,132 | 4,028 | 4,070 | -1.74% | 866,400 | 1兆1894億 | -3.51% |
| 03/11 | 4,135 | 4,187 | 4,118 | 4,142 | +2.78% | 832,800 | 1兆2104億 | -1.57% |
| 03/10 | 4,029 | 4,077 | 3,982 | 4,030 | +3.15% | 1,302,600 | 1兆1777億 | -3.75% |
| 03/09 | 3,950 | 3,974 | 3,792 | 3,907 | -6.78% | 1,585,600 | 1兆1417億 | -6.4% |
| 03/06 | 4,148 | 4,205 | 4,108 | 4,191 | -0.97% | 1,043,700 | 1兆2247億 | +0.55% |
| 03/05 | 4,306 | 4,337 | 4,159 | 4,232 | +1.93% | 1,340,800 | 1兆2367億 | +1.98% |
| 03/04 | 4,225 | 4,309 | 4,037 | 4,152 | -5.91% | 2,276,800 | 1兆2133億 | +0.48% |
| 03/03 | 4,500 | 4,579 | 4,381 | 4,413 | -2.99% | 1,513,500 | 1兆2896億 | +7.27% |
| 03/02 | 4,424 | 4,552 | 4,380 | 4,549 | -0.83% | 1,295,100 | 1兆3294億 | +11.2% |
| 02/27 | 4,440 | 4,587 | 4,434 | 4,587 | +3.13% | 1,639,500 | 1兆3667億 | +13.04% |
| 02/26 | 4,549 | 4,562 | 4,429 | 4,448 | -0.8% | 1,116,600 | 1兆3253億 | +10.62% |
| 02/25 | 4,485 | 4,540 | 4,417 | 4,484 | +0.29% | 1,589,000 | 1兆3360億 | +12.35% |
| 02/24 | 4,335 | 4,491 | 4,285 | 4,471 | +3.47% | 1,730,900 | 1兆3321億 | +12.85% |
| 02/20 | 4,320 | 4,348 | 4,287 | 4,321 | -1.53% | 1,134,700 | 1兆2874億 | +9.81% |
| 02/19 | （5%ルール）第一生命保険（3.24%） |
| 02/19 | 4,295 | 4,407 | 4,254 | 4,388 | +2.33% | 1,195,800 | 1兆3074億 | +12.17% |
| 02/18 | 4,196 | 4,337 | 4,188 | 4,288 | +2.14% | 1,286,700 | 1兆2776億 | +10.34% |
| 02/17 | 4,190 | 4,228 | 4,155 | 4,198 | +1.11% | 1,171,700 | 1兆2508億 | +8.76% |
| 02/16 | 4,166 | 4,184 | 4,120 | 4,152 | +0.51% | 934,500 | 1兆2371億 | +8.35% |
| 02/13 | （IR情報）11:00 自己株式の消却完了に関するお知らせ |
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。
