| 2026 |
| 03/06 | 2,967 | 3,081 | 2,936 | 3,059 | -0.71% | 1,151,000 | 9587億1761万 | -5.12% |
| 03/05 | 3,037 | 3,115 | 3,019 | 3,081 | +6.2% | 1,538,300 | 9656億1260万 | -4.14% |
| 03/04 | （自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2026年4月17日) |
| 03/04 | （IR情報）13:30 自己株式の取得状況に関するお知らせ |
| 03/04 | 2,958 | 3,049 | 2,831 | 2,901 | -7.52% | 1,925,100 | 9091億9901万 | -9.4% |
| 03/03 | 3,247 | 3,268 | 3,125 | 3,137 | -3.74% | 1,225,700 | 9831億6350万 | -1.85% |
| 03/02 | 3,218 | 3,269 | 3,180 | 3,259 | -3.98% | 1,135,400 | 1兆213億 | +2.36% |
| 02/27 | 3,279 | 3,394 | 3,270 | 3,394 | +4.24% | 1,342,500 | 1兆637億 | +7.2% |
| 02/26 | 3,200 | 3,291 | 3,184 | 3,256 | +3.27% | 983,500 | 1兆204億 | +3.69% |
| 02/25 | 3,249 | 3,257 | 3,123 | 3,153 | -3.43% | 1,696,000 | 9881億7804万 | +1.03% |
| 02/24 | 3,465 | 3,486 | 3,265 | 3,265 | -6.5% | 1,866,400 | 1兆232億 | +5.02% |
| 02/20 | 3,489 | 3,532 | 3,458 | 3,492 | -2.68% | 1,117,000 | 1兆944億 | +12.86% |
| 02/19 | 3,490 | 3,604 | 3,490 | 3,588 | +3.1% | 899,700 | 1兆1245億 | +16.99% |
| 02/18 | 3,454 | 3,526 | 3,400 | 3,480 | +3.45% | 906,200 | 1兆906億 | +14.66% |
| 02/17 | 3,461 | 3,505 | 3,364 | 3,364 | -2.86% | 931,300 | 1兆543億 | +11.91% |
| 02/16 | 3,524 | 3,524 | 3,390 | 3,463 | -1.81% | 1,068,400 | 1兆853億 | +16.21% |
| 02/13 | 3,565 | 3,620 | 3,510 | 3,527 | -2.97% | 1,724,100 | 1兆1053億 | +19.64% |
| 02/12 | 3,450 | 3,646 | 3,384 | 3,635 | +6.75% | 2,010,800 | 1兆1392億 | +24.7% |
| 02/10 | （IR情報）13:30 連結業績予想の修正に関するお知らせ |
| 02/10 | （IR情報）13:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/10 | （IR情報）13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 3,289 | 3,450 | 3,247 | 3,405 | +5.58% | 2,292,000 | 1兆671億 | +18.35% |
| 02/09 | 3,280 | 3,280 | 3,180 | 3,225 | +2.06% | 936,200 | 1兆107億 | +13.36% |
| 02/06 | 3,089 | 3,160 | 3,058 | 3,160 | +0.7% | 913,500 | 9903億7190万 | +12.1% |
| 02/05 | 3,120 | 3,165 | 3,086 | 3,138 | +2.72% | 890,600 | 9834億7691万 | +12.27% |
| 02/04 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月11日～2026年1月16日) |
| 02/04 | 3,050 | 3,058 | 2,990 | 3,055 | +1.77% | 814,100 | 9574億6397万 | +10.25% |
| 02/03 | 2,927 | 3,004 | 2,895 | 3,002 | +5.33% | 886,400 | 9408億5331万 | +9.08% |
| 02/02 | 2,900 | 2,939 | 2,846 | 2,850 | -0.73% | 858,600 | 8932億1516万 | +4.17% |
| 01/30 | 2,850 | 2,883 | 2,840 | 2,871 | +0.98% | 768,400 | 8997億9675万 | +5.28% |
| 01/29 | 2,802 | 2,850 | 2,778 | 2,843 | +1.57% | 740,400 | 8910億2130万 | +4.71% |
| 01/28 | 2,789 | 2,815 | 2,762 | 2,799 | +0.14% | 642,200 | 8772億3131万 | +3.48% |
| 01/27 | 2,732 | 2,810 | 2,716 | 2,795 | +1.67% | 553,000 | 8759億7768万 | +3.67% |
| 01/26 | 2,735 | 2,780 | 2,728 | 2,749 | -3.03% | 740,900 | 8615億6087万 | +2.38% |
| 01/23 | 2,809 | 2,850 | 2,806 | 2,835 | +1.14% | 714,700 | 8885億1403万 | +5.9% |
| 01/22 | 2,786 | 2,814 | 2,775 | 2,803 | +2.45% | 846,200 | 8784億8495万 | +5.02% |
| 01/21 | （IR情報）13:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 01/21 | 2,700 | 2,754 | 2,691 | 2,736 | -2.11% | 768,800 | 8574億8656万 | +2.86% |
| 01/20 | 2,829 | 2,834 | 2,779 | 2,795 | -2.07% | 858,900 | 8759億7768万 | +5.47% |
| 01/19 | 2,876 | 2,877 | 2,826 | 2,854 | -0.8% | 858,700 | 8944億6880万 | +8.07% |
| 01/16 | 2,823 | 2,882 | 2,822 | 2,877 | +1.48% | 862,900 | 9016億7720万 | +9.39% |
| 01/15 | 2,780 | 2,835 | 2,774 | 2,835 | +2.09% | 747,800 | 8885億1403万 | +8.33% |
| 01/14 | 2,770 | 2,789 | 2,716 | 2,777 | +0.47% | 848,200 | 8703億3632万 | +6.56% |
| 01/13 | 2,800 | 2,801 | 2,753 | 2,764 | +2.03% | 728,300 | 8662億6200万 | +6.43% |
| 01/09 | 2,667 | 2,718 | 2,666 | 2,709 | +1.77% | 714,000 | 8490億2452万 | +4.72% |
| 01/08 | 2,682 | 2,697 | 2,648 | 2,662 | -1.3% | 652,000 | 8342億9430万 | +3.14% |
| 01/07 | （IR情報）13:30 自己株式の取得状況に関するお知らせ |
| 01/07 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月11日～2026年1月16日) |
| 01/07 | 2,660 | 2,697 | 2,652 | 2,697 | -0.07% | 825,400 | 8452億6361万 | +4.62% |
| 01/06 | 2,627 | 2,705 | 2,622 | 2,699 | +3.57% | 940,200 | 8458億9043万 | +4.94% |
| 01/05 | 2,567 | 2,611 | 2,565 | 2,606 | +2.12% | 864,900 | 8167億4341万 | +1.6% |
| 2025 |
| 12/30 | 2,553 | 2,595 | 2,550 | 2,552 | -0.62% | 506,900 | 7998億1933万 | -0.27% |
| 12/29 | 2,556 | 2,571 | 2,543 | 2,568 | +0.78% | 659,500 | 8048億3387万 | +0.59% |
| 12/26 | 2,595 | 2,595 | 2,537 | 2,548 | -1.16% | 622,500 | 7985億6570万 | +0.08% |
| 12/25 | 2,615 | 2,615 | 2,567 | 2,578 | -0.77% | 387,100 | 8079億6796万 | +1.58% |
| 12/24 | 2,623 | 2,637 | 2,575 | 2,598 | -0.76% | 618,800 | 8142億3614万 | +2.81% |
| 12/23 | 2,600 | 2,648 | 2,580 | 2,618 | +1.55% | 791,100 | 8205億431万 | +4.05% |
| 12/22 | 2,640 | 2,644 | 2,576 | 2,578 | -0.88% | 649,600 | 8079億6796万 | +2.79% |
| 12/19 | 2,554 | 2,625 | 2,554 | 2,601 | +1.84% | 1,143,600 | 8151億7636万 | +4.04% |
| 12/18 | 2,566 | 2,586 | 2,542 | 2,554 | +0.71% | 701,000 | 8004億4615万 | +2.53% |
| 12/17 | 2,544 | 2,568 | 2,506 | 2,536 | -0.2% | 678,300 | 7948億479万 | +2.09% |
| 12/16 | 2,609 | 2,628 | 2,541 | 2,541 | -4% | 1,095,100 | 7963億7183万 | +2.58% |
| 12/15 | 2,571 | 2,659 | 2,564 | 2,647 | +3.08% | 948,600 | 8295億9317万 | +7.21% |
| 12/12 | 2,540 | 2,588 | 2,526 | 2,568 | +3.05% | 901,200 | 8048億3387万 | +4.56% |
| 12/11 | 2,576 | 2,585 | 2,489 | 2,492 | -3.11% | 931,300 | 7810億1480万 | +1.63% |
| 12/10 | 2,580 | 2,587 | 2,555 | 2,572 | +0.43% | 625,500 | 8060億8751万 | +5.07% |
| 12/09 | 2,562 | 2,577 | 2,557 | 2,561 | -0.04% | 616,500 | 8026億4001万 | +4.83% |
| 12/08 | 2,572 | 2,583 | 2,535 | 2,562 | +0.08% | 720,600 | 8029億5342万 | +5.13% |
| 12/05 | 2,542 | 2,574 | 2,526 | 2,560 | -0.04% | 582,000 | 8023億2660万 | +5.35% |
| 12/04 | 2,513 | 2,561 | 2,504 | 2,561 | +2.36% | 739,300 | 8026億4001万 | +5.78% |
| 12/03 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月11日～2026年1月16日) |
| 12/03 | （IR情報）13:30 自己株式の取得状況に関するお知らせ |
| 12/03 | 2,555 | 2,558 | 2,498 | 2,502 | -2.68% | 855,400 | 7841億4889万 | +3.77% |
| 12/02 | 2,607 | 2,622 | 2,545 | 2,571 | +0.08% | 1,150,700 | 8057億7410万 | +6.95% |
| 12/01 | 2,612 | 2,670 | 2,567 | 2,569 | +0.08% | 1,614,200 | 8051億4728万 | +7.53% |
| 11/28 | 2,527 | 2,581 | 2,519 | 2,567 | +1.95% | 947,700 | 8045億2046万 | +8.13% |
| 11/27 | 2,506 | 2,540 | 2,481 | 2,518 | +2.52% | 1,109,000 | 7891億6343万 | +6.74% |
| 11/26 | 2,440 | 2,469 | 2,430 | 2,456 | +2.08% | 812,200 | 7697億3208万 | +4.78% |
| 11/25 | 2,395 | 2,444 | 2,377 | 2,406 | +1.18% | 880,000 | 7540億6164万 | +3.17% |
| 11/21 | 2,335 | 2,398 | 2,335 | 2,378 | +1.23% | 745,300 | 7452億8620万 | +2.5% |
| 11/20 | 2,378 | 2,386 | 2,348 | 2,349 | +1.16% | 783,300 | 7361億9734万 | +1.73% |
| 11/19 | 2,349 | 2,370 | 2,300 | 2,322 | +1% | 1,065,100 | 7277億3530万 | +1% |
| 11/18 | 2,400 | 2,410 | 2,299 | 2,299 | -4.92% | 1,003,200 | 7205億2690万 | +0.48% |
| 11/17 | 2,379 | 2,418 | 2,366 | 2,418 | +1.64% | 836,800 | 7578億2255万 | +6.05% |
| 11/14 | 2,348 | 2,395 | 2,332 | 2,379 | -0.08% | 725,100 | 7455億9960万 | +4.8% |
| 11/13 | 2,401 | 2,415 | 2,363 | 2,381 | -0.58% | 1,110,800 | 7462億2642万 | +5.35% |
| 11/12 | 2,349 | 2,406 | 2,344 | 2,395 | +2.31% | 1,000,900 | 7506億1415万 | +6.49% |
| 11/11 | 2,398 | 2,404 | 2,338 | 2,341 | -0.85% | 1,602,100 | 7336億9007万 | +4.6% |
| 11/10 | 2,326 | 2,370 | 2,313 | 2,361 | +1.77% | 1,903,700 | 7399億5824万 | +5.78% |
| 11/07 | （IR情報）13:30 所在不明株主の株式買取りに関するお知らせ |
| 11/07 | （IR情報）13:30 自己株式取得に係る事項の決定に関するお知らせ |
| 11/07 | （IR情報）13:30 剰余金の配当(増配)および期末配当予想の修正に関するお知らせ |
| 11/07 | （IR情報）13:30 連結業績予想の修正に関するお知らせ |
| 11/07 | （IR情報）13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 2,421 | 2,445 | 2,285 | 2,320 | -6.07% | 3,527,800 | 7271億848万 | +4.32% |
| 11/06 | 2,400 | 2,476 | 2,390 | 2,470 | +3.39% | 1,190,800 | 7741億1981万 | +11.41% |
| 11/05 | 2,411 | 2,423 | 2,294 | 2,389 | -1.77% | 1,361,600 | 7487億3369万 | +8.2% |
| 11/04 | 2,390 | 2,450 | 2,384 | 2,432 | +1.04% | 1,330,800 | 7622億1027万 | +10.6% |
| 10/31 | 2,410 | 2,433 | 2,396 | 2,407 | +0.12% | 1,123,300 | 7543億7505万 | +9.86% |
| 10/30 | 2,326 | 2,413 | 2,326 | 2,404 | +3.53% | 1,588,700 | 7534億3482万 | +10.22% |
| 10/29 | 2,342 | 2,355 | 2,311 | 2,322 | -0.13% | 1,094,700 | 7277億3530万 | +7% |
| 10/28 | 2,340 | 2,391 | 2,305 | 2,325 | +0.35% | 2,597,800 | 7286億7553万 | +7.44% |
| 10/27 | 2,249 | 2,332 | 2,217 | 2,317 | +5.85% | 1,813,000 | 7261億6826万 | +7.47% |
| 10/24 | 2,201 | 2,226 | 2,189 | 2,189 | -0.86% | 936,500 | 6860億5193万 | +1.96% |
| 10/23 | 2,162 | 2,225 | 2,154 | 2,208 | +1.24% | 1,085,000 | 6920億669万 | +3.13% |
| 10/22 | 2,144 | 2,191 | 2,141 | 2,181 | +1.21% | 805,800 | 6835億4466万 | +2.06% |
| 10/21 | 2,155 | 2,172 | 2,144 | 2,155 | -0.05% | 678,500 | 6753億9603万 | +1.08% |
| 10/20 | 2,124 | 2,157 | 2,105 | 2,156 | +3.06% | 744,800 | 6757億943万 | +1.32% |
| 10/17 | 2,083 | 2,100 | 2,064 | 2,092 | -1.09% | 647,500 | 6556億5127万 | -1.55% |
| 10/16 | 2,121 | 2,140 | 2,107 | 2,115 | +0.52% | 813,300 | 6628億5967万 | -0.28% |
| 10/15 | 2,055 | 2,116 | 2,055 | 2,104 | +3.19% | 741,300 | 6594億1218万 | -0.66% |
| 10/14 | 2,061 | 2,086 | 2,032 | 2,039 | -3.27% | 1,063,700 | 6390億4060万 | -3.59% |
| 10/10 | 2,130 | 2,140 | 2,105 | 2,108 | -1.91% | 1,121,400 | 6606億6581万 | -0.28% |
| 10/09 | 2,132 | 2,149 | 2,120 | 2,149 | +0.56% | 748,000 | 6735億1557万 | +1.8% |
| 10/08 | 2,115 | 2,148 | 2,113 | 2,137 | +1.42% | 910,800 | 6697億5467万 | +1.38% |
| 10/07 | 2,131 | 2,148 | 2,102 | 2,107 | -1.08% | 905,300 | 6603億5240万 | +0.05% |
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。
