| 2026 |
| 03/06 | 7,337 | 7,540 | 7,290 | 7,508 | +0.81% | 638,000 | 1兆4959億 | +3.63% |
| 03/05 | （5%ルール）第一生命保険（6.3%） |
| 03/05 | 7,575 | 7,575 | 7,315 | 7,448 | +1.75% | 779,400 | 1兆4839億 | +3.14% |
| 03/04 | （自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月1日～2026年10月31日) |
| 03/04 | 7,500 | 7,525 | 7,224 | 7,320 | -3.75% | 851,400 | 1兆4584億 | +1.61% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 1,988,711株（0.99%）-0.02% |
| 03/03 | 7,848 | 7,882 | 7,605 | 7,605 | -3.27% | 713,500 | 1兆5152億 | +5.77% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,431,429株（2.22%）+0.07% |
| 03/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得) |
| 03/02 | 7,596 | 7,862 | 7,505 | 7,862 | -0.52% | 861,900 | 1兆5664億 | +9.64% |
| 02/27 | 7,782 | 7,940 | 7,698 | 7,903 | +0.5% | 901,800 | 1兆5746億 | +10.66% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,300,385株（2.15%）+0.25% |
| 02/26 | 7,917 | 7,918 | 7,794 | 7,864 | -0.44% | 997,900 | 1兆5668億 | +10.64% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 2,018,311株（1.01%）+0.03% |
| 02/25 | 7,970 | 8,026 | 7,860 | 7,899 | +0.66% | 863,000 | 1兆5738億 | +11.66% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 1,959,211株（0.98%）-0.07% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,789,013株（1.9%）+0.06% |
| 02/24 | （IR情報）15:45 代表取締役の異動に関するお知らせ |
| 02/24 | 7,880 | 7,941 | 7,713 | 7,847 | +0.69% | 973,800 | 1兆5634億 | +11.46% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 2,101,311株（1.05%）-0.07% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,684,613株（1.84%）+0.09% |
| 02/20 | 7,890 | 7,891 | 7,735 | 7,793 | -3.07% | 1,102,400 | 1兆5527億 | +11.25% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,491,282株（1.75%）-1.01% |
| 02/19 | 7,742 | 8,062 | 7,684 | 8,040 | +4.01% | 1,451,200 | 1兆6019億 | +15.33% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 806,209株（0.4%）-0.5%義務消失 |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 2,237,190株（1.12%）+0.06% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,504,982株（2.76%）-0.15% |
| 02/18 | 7,629 | 8,011 | 7,602 | 7,730 | +4.29% | 2,169,400 | 1兆5401億 | +11.59% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 1,804,309株（0.9%）-0.3% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 2,131,011株（1.06%）+0.1% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,805,373株（2.91%）-0.17% |
| 02/17 | 7,123 | 7,475 | 7,065 | 7,412 | +3.39% | 1,418,600 | 1兆4768億 | +7.54% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 2,404,609株（1.2%）+0.08% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,137,573株（3.08%）-0.04% |
| 02/16 | 7,120 | 7,288 | 7,083 | 7,169 | +0.99% | 1,347,000 | 1兆4284億 | +4.41% |
| 02/13 | 6,990 | 7,221 | 6,980 | 7,099 | +5.06% | 1,764,400 | 1兆4144億 | +3.56% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 1,928,911株（0.96%）-0.11% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,217,522株（3.12%）-0.12% |
| 02/12 | （5%ルール）ValueAct Capital Management, L.P.（0%）ValueAct Japan Master Fund, L.P.（3.5%）ValueAct Strategic Global Master Fund, L.P.（0.26%）ValueAct Strategic Master Fund V, L.P.（1.51%） |
| 02/12 | 6,751 | 6,769 | 6,697 | 6,757 | -0.19% | 670,300 | 1兆3463億 | -1.42% |
| 02/10 | 6,740 | 6,847 | 6,656 | 6,770 | +0.4% | 859,200 | 1兆3489億 | -1.36% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 2,132,211株（1.07%）-0.12% |
| 02/09 | 6,726 | 6,775 | 6,661 | 6,743 | +1.97% | 779,800 | 1兆3435億 | -1.86% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 2,249,609株（1.12%）+0.11% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,463,721株（3.24%）再IN |
| 02/06 | 6,476 | 6,613 | 6,421 | 6,613 | +0.88% | 759,600 | 1兆3176億 | -3.84% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 2,018,373株（1.01%）再IN |
| 02/05 | 6,615 | 6,615 | 6,536 | 6,555 | -0.47% | 782,000 | 1兆3060億 | -4.85% |
| 02/04 | （自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月1日～2026年10月31日) |
| 02/04 | 6,628 | 6,628 | 6,498 | 6,586 | -0.89% | 827,300 | 1兆3122億 | -4.56% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 2,375,211株（1.19%）-0.09% |
| 02/03 | 6,557 | 6,710 | 6,517 | 6,645 | +2.91% | 1,123,000 | 1兆3240億 | -3.89% |
| 02/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得) |
| 02/02 | 6,751 | 6,766 | 6,457 | 6,457 | -4.35% | 1,570,700 | 1兆2865億 | -6.73% |
| 01/30 | （IR情報）16:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 01/30 | 6,812 | 6,824 | 6,680 | 6,751 | +0.12% | 796,600 | 1兆3451億 | -2.72% |
| 01/29 | 6,890 | 6,897 | 6,680 | 6,743 | -2.4% | 1,022,400 | 1兆3435億 | -2.95% |
| 01/28 | 6,993 | 7,016 | 6,909 | 6,909 | -1.61% | 861,800 | 1兆3766億 | -0.6% |
| 01/27 | 6,988 | 7,022 | 6,888 | 7,022 | +0.63% | 791,800 | 1兆3991億 | +1.15% |
| 01/26 | 6,951 | 6,999 | 6,897 | 6,978 | -2.21% | 1,098,900 | 1兆3903億 | +0.68% |
| 01/23 | 7,121 | 7,150 | 7,042 | 7,136 | +0.21% | 688,100 | 1兆4218億 | +3.12% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 2,554,311株（1.28%）-0.11% |
| 01/22 | 7,100 | 7,141 | 7,075 | 7,121 | +0.85% | 715,300 | 1兆4188億 | +3.1% |
| 01/21 | 6,901 | 7,061 | 6,892 | 7,061 | +0.76% | 537,600 | 1兆4068億 | +2.42% |
| 01/20 | 6,942 | 7,064 | 6,932 | 7,008 | -0.68% | 692,600 | 1兆3963億 | +1.86% |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 2,770,011株（1.39%）-0.03% |
| 01/19 | 6,893 | 7,056 | 6,821 | 7,056 | +1.39% | 1,036,500 | 1兆4058億 | +2.69% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 2,840,511株（1.42%）-0.08% |
| 01/16 | 6,854 | 6,970 | 6,854 | 6,959 | +0.07% | 852,600 | 1兆3865億 | +1.47% |
| 01/15 | 6,857 | 6,966 | 6,823 | 6,954 | +0.2% | 766,800 | 1兆3855億 | +1.58% |
| 01/14 | 6,911 | 6,956 | 6,884 | 6,940 | +1.4% | 937,700 | 1兆3827億 | +1.64% |
| 01/13 | 6,870 | 6,878 | 6,760 | 6,844 | +1.09% | 1,264,800 | 1兆3636億 | +0.37% |
| 01/13 | （空売り報告）Barclays Capital Securities Ltd 2,990,811株（1.5%）+0.1% |
| 01/09 | 6,838 | 6,898 | 6,692 | 6,770 | -1.87% | 1,309,100 | 1兆3489億 | -0.62% |
| 01/08 | 7,061 | 7,061 | 6,896 | 6,899 | -2.54% | 887,100 | 1兆3746億 | +1.35% |
| 01/07 | （自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月1日～2026年10月31日) |
| 01/07 | 6,990 | 7,097 | 6,930 | 7,079 | +1.51% | 718,400 | 1兆4104億 | +4.16% |
| 01/07 | （空売り報告）Barclays Capital Securities Ltd 2,791,611株（1.4%）+0.1% |
| 01/06 | 7,030 | 7,139 | 6,964 | 6,974 | +0.1% | 595,700 | 1兆3895億 | +2.82% |
| 01/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得) |
| 01/05 | 6,969 | 7,058 | 6,947 | 6,967 | +1.1% | 465,300 | 1兆3881億 | +2.86% |
| 2025 |
| 12/30 | 6,893 | 6,923 | 6,880 | 6,891 | -0.29% | 328,300 | 1兆3730億 | +1.92% |
| 12/29 | 6,901 | 6,944 | 6,890 | 6,911 | +0.58% | 408,400 | 1兆3770億 | +2.35% |
| 12/26 | 6,940 | 6,940 | 6,853 | 6,871 | -0.55% | 477,300 | 1兆3690億 | +1.97% |
| 12/25 | 6,934 | 6,940 | 6,889 | 6,909 | +0.79% | 287,600 | 1兆3766億 | +2.75% |
| 12/24 | 6,929 | 6,949 | 6,855 | 6,855 | -0.65% | 515,900 | 1兆3658億 | +2.24% |
| 12/23 | 6,900 | 6,947 | 6,861 | 6,900 | -0.55% | 705,200 | 1兆3748億 | +3.17% |
| 12/23 | （空売り報告）Barclays Capital Securities Ltd 2,593,011株（1.3%）+0.01% |
| 12/22 | 6,915 | 6,938 | 6,835 | 6,938 | +1.6% | 659,200 | 1兆3823億 | +3.91% |
| 12/22 | （空売り報告）Barclays Capital Securities Ltd 2,574,711株（1.29%）-0.02% |
| 12/19 | 6,737 | 6,829 | 6,703 | 6,829 | +2.12% | 1,022,000 | 1兆3606億 | +2.49% |
| 12/19 | （空売り報告）Barclays Capital Securities Ltd 2,615,211株（1.31%）+0.11% |
| 12/18 | 6,705 | 6,757 | 6,634 | 6,687 | -0.86% | 661,400 | 1兆3323億 | +0.41% |
| 12/17 | 6,689 | 6,774 | 6,641 | 6,745 | +0.84% | 719,500 | 1兆3439億 | +1.32% |
| 12/16 | 6,811 | 6,816 | 6,674 | 6,689 | -1.79% | 622,600 | 1兆3327億 | +0.59% |
| 12/15 | 6,810 | 6,848 | 6,773 | 6,811 | +0.01% | 553,700 | 1兆3570億 | +2.53% |
| 12/12 | 6,740 | 6,810 | 6,732 | 6,810 | +1.43% | 617,400 | 1兆3568億 | +2.67% |
| 12/11 | 6,776 | 6,810 | 6,698 | 6,714 | -0.89% | 481,100 | 1兆3377億 | +1.33% |
| 12/10 | 6,750 | 6,830 | 6,720 | 6,774 | +0.71% | 788,800 | 1兆3497億 | +2.33% |
| 12/09 | 6,718 | 6,740 | 6,657 | 6,726 | +0.95% | 660,000 | 1兆3401億 | +1.66% |
| 12/08 | 6,550 | 6,674 | 6,503 | 6,663 | +2.26% | 632,400 | 1兆3275億 | +0.94% |
| 12/05 | 6,601 | 6,650 | 6,503 | 6,516 | -2.76% | 786,500 | 1兆2982億 | -1.06% |
| 12/04 | 6,664 | 6,749 | 6,650 | 6,701 | +0.62% | 663,600 | 1兆3351億 | +1.9% |
| 12/03 | （自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月1日～2026年10月31日) |
| 12/03 | 6,664 | 6,727 | 6,650 | 6,660 | 0% | 768,100 | 1兆3269億 | +1.52% |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 2,408,626株（1.2%）+0.01% |
| 12/02 | 6,676 | 6,705 | 6,644 | 6,660 | +0.59% | 451,700 | 1兆3269億 | +1.71% |
| 12/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得) |
| 12/01 | 6,684 | 6,730 | 6,580 | 6,621 | -1.88% | 543,500 | 1兆3192億 | +1.38% |
| 11/28 | 6,689 | 6,786 | 6,673 | 6,748 | +0.33% | 523,500 | 1兆3445億 | +3.59% |
| 11/27 | 6,719 | 6,735 | 6,677 | 6,726 | +0.66% | 480,000 | 1兆3401億 | +3.62% |
| 11/27 | （空売り報告）Barclays Capital Securities Ltd 2,383,026株（1.19%）-0.01% |
| 11/26 | 6,654 | 6,743 | 6,629 | 6,682 | +0.39% | 623,500 | 1兆3313億 | +3.36% |
| 11/26 | （空売り報告）Barclays Capital Securities Ltd 2,393,804株（1.2%）+0.1% |
| 11/25 | 6,650 | 6,659 | 6,592 | 6,656 | +1.4% | 554,000 | 1兆3261億 | +3.45% |
| 11/21 | 6,425 | 6,589 | 6,425 | 6,564 | +0.75% | 655,300 | 1兆3078億 | +2.55% |
| 11/20 | 6,595 | 6,596 | 6,491 | 6,515 | +1.38% | 544,600 | 1兆2980億 | +2.23% |
| 11/19 | 6,433 | 6,474 | 6,362 | 6,426 | -0.31% | 529,100 | 1兆2803億 | +1.2% |
| 11/18 | 6,575 | 6,601 | 6,417 | 6,446 | -2.48% | 628,200 | 1兆2843億 | +1.88% |
| 11/17 | 6,603 | 6,644 | 6,506 | 6,610 | +0.11% | 563,400 | 1兆3170億 | +4.77% |
| 11/14 | 6,581 | 6,656 | 6,528 | 6,603 | -2% | 667,300 | 1兆3156億 | +4.99% |
| 11/13 | 6,660 | 6,738 | 6,629 | 6,738 | +1.91% | 582,500 | 1兆3425億 | +7.52% |
| 11/12 | 6,573 | 6,614 | 6,513 | 6,612 | +0.46% | 815,400 | 1兆3174億 | +5.98% |
| 11/11 | 6,510 | 6,592 | 6,483 | 6,582 | +1.11% | 569,300 | 1兆3114億 | +5.99% |
| 11/10 | 6,625 | 6,640 | 6,506 | 6,510 | -0.84% | 888,700 | 1兆2971億 | +5.37% |
| 11/07 | 6,628 | 6,682 | 6,521 | 6,565 | -1.07% | 744,100 | 1兆3080億 | +6.8% |
| 11/06 | 6,627 | 6,670 | 6,541 | 6,636 | +1.11% | 831,100 | 1兆3222億 | +8.59% |
| 11/05 | （自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月1日～2026年10月31日) |
| 11/05 | 6,624 | 6,667 | 6,390 | 6,563 | -1.59% | 842,600 | 1兆3076億 | +8.05% |
| 11/04 | 6,500 | 6,830 | 6,467 | 6,669 | +5.16% | 1,313,200 | 1兆3287億 | +10.4% |
| 10/31 | （IR情報）16:40 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/31 | （IR情報）16:40 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 10/31 | （IR情報）16:40 自己株式取得に係る事項の決定に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得) |
| 10/31 | （IR情報）16:40 業績連動型株式報酬制度に係る追加拠出及び株式追加取得に関するお知らせ |
| 10/31 | 6,345 | 6,383 | 6,265 | 6,342 | +0.75% | 612,100 | 1兆2636億 | +5.51% |
| 10/30 | 6,275 | 6,310 | 6,240 | 6,295 | +0.29% | 572,500 | 1兆2542億 | +5.09% |
| 10/29 | 6,325 | 6,325 | 6,250 | 6,277 | -0.11% | 409,300 | 1兆2506億 | +5.12% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 2,192,811株（1.1%）+0.07% |
| 10/28 | 6,373 | 6,396 | 6,261 | 6,284 | -1.4% | 517,900 | 1兆2520億 | +5.52% |
| 10/27 | 6,380 | 6,412 | 6,308 | 6,373 | +2.13% | 630,000 | 1兆2698億 | +7.33% |
| 10/24 | 6,205 | 6,278 | 6,205 | 6,240 | +0.76% | 605,400 | 1兆2433億 | +5.48% |
| 10/23 | 6,200 | 6,232 | 6,162 | 6,193 | +0.34% | 774,800 | 1兆2339億 | +5.02% |
| 10/23 | （空売り報告）Barclays Capital Securities Ltd 2,066,311株（1.03%）+0.12% |
| 10/22 | 6,114 | 6,188 | 6,113 | 6,172 | +1.76% | 808,700 | 1兆2297億 | +4.95% |
| 10/21 | 6,000 | 6,112 | 5,988 | 6,065 | +2.48% | 855,800 | 1兆2084億 | +3.5% |
| 10/20 | 5,890 | 5,950 | 5,858 | 5,918 | +1.56% | 453,500 | 1兆1791億 | +1.34% |
| 10/17 | 5,851 | 5,889 | 5,806 | 5,827 | -0.44% | 590,800 | 1兆1610億 | 0% |
| 10/16 | 5,963 | 5,969 | 5,853 | 5,853 | -1.66% | 731,700 | 1兆1661億 | +0.62% |
| 10/16 | （空売り報告）Barclays Capital Securities Ltd 1,826,311株（0.91%）+0.11% |
| 10/15 | 5,917 | 5,987 | 5,915 | 5,952 | +1.6% | 577,000 | 1兆1859億 | +2.51% |
| 10/14 | 5,882 | 5,984 | 5,841 | 5,858 | -2.07% | 775,000 | 1兆1671億 | +1.21% |
| 10/10 | 6,050 | 6,088 | 5,979 | 5,982 | -2.33% | 708,000 | 1兆1918億 | +3.66% |
| 10/09 | 6,057 | 6,130 | 6,057 | 6,125 | +1.51% | 605,600 | 1兆2203億 | +6.54% |
| 10/09 | （空売り報告）Barclays Capital Securities Ltd 1,595,911株（0.8%）+0.06% |
| 10/08 | 6,040 | 6,065 | 6,008 | 6,034 | -0.05% | 522,100 | 1兆2022億 | +5.36% |
| 10/07 | 6,008 | 6,124 | 6,008 | 6,037 | +2.18% | 889,100 | 1兆2028億 | +5.95% |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 1,485,711株（0.74%）+0.13% |
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。
