| 2026 |
| 03/09 | 65,000 | 65,560 | 62,840 | 64,470 | -7.83% | 376,300 | 4兆1176億 | -7.25% |
| 03/06 | 68,440 | 70,260 | 68,190 | 69,950 | +1.49% | 224,800 | 4兆4676億 | +0.89% |
| 03/05 | 68,980 | 69,880 | 67,620 | 68,920 | +2.24% | 350,100 | 4兆4018億 | -0.2% |
| 03/04 | 69,030 | 70,490 | 66,410 | 67,410 | -5.88% | 425,400 | 4兆3054億 | -2.05% |
| 03/03 | 74,120 | 74,900 | 71,490 | 71,620 | -4.35% | 272,900 | 4兆5743億 | +4.39% |
| 03/02 | 73,500 | 75,150 | 72,920 | 74,880 | -0.72% | 233,100 | 4兆7825億 | +9.69% |
| 02/27 | 75,000 | 75,750 | 73,830 | 75,420 | +2.56% | 378,200 | 4兆8170億 | +11.33% |
| 02/26 | 77,210 | 77,260 | 73,530 | 73,540 | -3.19% | 372,800 | 4兆6969億 | +9.32% |
| 02/25 | 76,200 | 77,170 | 75,870 | 75,960 | -0.05% | 423,300 | 4兆8515億 | +13.51% |
| 02/24 | 76,440 | 77,610 | 75,140 | 76,000 | +4.28% | 553,900 | 4兆8540億 | +14.3% |
| 02/20 | 72,050 | 72,880 | 71,420 | 72,880 | -0.41% | 235,700 | 4兆6547億 | +10.25% |
| 02/19 | 71,500 | 73,460 | 71,350 | 73,180 | +2.68% | 207,900 | 4兆6739億 | +11.28% |
| 02/18 | 72,700 | 73,020 | 71,270 | 71,270 | -1.97% | 254,600 | 4兆5519億 | +8.98% |
| 02/17 | 73,600 | 73,800 | 72,120 | 72,700 | -2.42% | 352,200 | 4兆6433億 | +11.83% |
| 02/16 | 73,400 | 74,750 | 71,820 | 74,500 | +5.17% | 475,000 | 4兆7582億 | +15.6% |
| 02/13 | 70,240 | 75,780 | 70,240 | 70,840 | -1.25% | 791,800 | 4兆5245億 | +11.14% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算説明会資料 |
| 02/12 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 67,210 | 71,740 | 66,350 | 71,740 | +4.55% | 591,400 | 4兆5819億 | +13.48% |
| 02/10 | 67,980 | 68,870 | 67,310 | 68,620 | +3.02% | 358,400 | 4兆3827億 | +9.53% |
| 02/09 | 67,540 | 67,590 | 66,120 | 66,610 | +2.92% | 303,700 | 4兆2543億 | +7.08% |
| 02/06 | 63,020 | 64,720 | 62,820 | 64,720 | +1.09% | 238,300 | 4兆1336億 | +4.86% |
| 02/05 | 64,480 | 65,150 | 63,530 | 64,020 | -0.51% | 234,100 | 4兆889億 | +4.43% |
| 02/04 | 64,400 | 65,750 | 63,570 | 64,350 | +0.53% | 278,700 | 4兆1099億 | +5.69% |
| 02/03 | 61,590 | 64,250 | 61,050 | 64,010 | +6.86% | 356,500 | 4兆882億 | +5.85% |
| 02/02 | 61,120 | 61,340 | 59,730 | 59,900 | -0.42% | 214,700 | 3兆8257億 | -0.26% |
| 01/30 | 59,820 | 60,770 | 58,940 | 60,150 | +0.03% | 306,300 | 3兆8417億 | +0.57% |
| 01/29 | 63,450 | 64,010 | 60,000 | 60,130 | -4.68% | 443,800 | 3兆8404億 | +0.95% |
| 01/28 | 62,510 | 63,160 | 61,760 | 63,080 | +0.27% | 251,200 | 4兆288億 | +6.4% |
| 01/27 | 62,660 | 63,840 | 62,000 | 62,910 | +1.24% | 286,400 | 4兆180億 | +6.76% |
| 01/26 | 62,430 | 63,050 | 61,660 | 62,140 | -1.49% | 247,200 | 3兆9688億 | +6.11% |
| 01/23 | 63,080 | 63,730 | 62,460 | 63,080 | +1.91% | 360,800 | 4兆288億 | +8.36% |
| 01/22 | 63,700 | 63,800 | 61,900 | 61,900 | -2.52% | 655,500 | 3兆9535億 | +6.96% |
| 01/21 | 63,000 | 64,500 | 63,000 | 63,500 | -2.01% | 301,400 | 4兆557億 | +10.1% |
| 01/20 | 65,000 | 65,720 | 64,140 | 64,800 | -0.61% | 246,800 | 4兆1387億 | +12.89% |
| 01/19 | 65,710 | 65,820 | 64,450 | 65,200 | -1.78% | 289,100 | 4兆1642億 | +14.13% |
| 01/16 | 65,560 | 66,750 | 65,320 | 66,380 | +3.2% | 474,300 | 4兆2396億 | +16.89% |
| 01/15 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月19日～2026年3月24日) |
| 01/15 | 63,750 | 64,480 | 62,850 | 64,320 | +0.41% | 383,900 | 4兆1080億 | +14.03% |
| 01/14 | 62,000 | 64,200 | 61,580 | 64,060 | +3.98% | 374,800 | 4兆914億 | +14.23% |
| 01/13 | 61,990 | 62,000 | 60,520 | 61,610 | +5.1% | 449,400 | 3兆9349億 | +10.34% |
| 01/09 | 57,400 | 59,550 | 57,400 | 58,620 | +3.28% | 424,300 | 3兆7440億 | +5.45% |
| 01/08 | 57,010 | 57,430 | 56,320 | 56,760 | -1.83% | 223,100 | 3兆6252億 | +2.31% |
| 01/07 | 56,910 | 58,060 | 56,870 | 57,820 | +0.4% | 250,200 | 3兆6929億 | +4.31% |
| 01/06 | 57,990 | 58,610 | 56,910 | 57,590 | +0.19% | 312,800 | 3兆6782億 | +4.11% |
| 01/05 | 56,090 | 57,670 | 55,740 | 57,480 | +5.55% | 445,700 | 3兆6712億 | +4.2% |
| 2025 |
| 12/30 | 54,120 | 54,740 | 54,110 | 54,460 | +0.35% | 201,500 | 3兆4783億 | -1.08% |
| 12/29 | 54,140 | 54,270 | 53,700 | 54,270 | +1.16% | 172,500 | 3兆4661億 | -1.37% |
| 12/26 | 54,000 | 54,140 | 53,410 | 53,650 | -0.65% | 133,700 | 3兆4265億 | -2.35% |
| 12/25 | 54,140 | 54,140 | 53,380 | 54,000 | +0.78% | 109,000 | 3兆4489億 | -1.59% |
| 12/24 | 53,980 | 54,250 | 53,460 | 53,580 | -0.41% | 135,300 | 3兆4221億 | -2.2% |
| 12/23 | 54,030 | 54,100 | 53,350 | 53,800 | -0.44% | 139,700 | 3兆4361億 | -1.76% |
| 12/22 | 54,130 | 54,420 | 53,630 | 54,040 | +1.67% | 186,800 | 3兆4515億 | -1.41% |
| 12/19 | 54,090 | 54,090 | 53,090 | 53,150 | -1.54% | 262,000 | 3兆3946億 | -3.24% |
| 12/18 | 53,060 | 54,230 | 53,000 | 53,980 | +0.11% | 234,100 | 3兆4476億 | -1.98% |
| 12/17 | 53,100 | 53,920 | 52,970 | 53,920 | +1.05% | 216,600 | 3兆4438億 | -2.07% |
| 12/16 | 54,750 | 54,750 | 53,360 | 53,360 | -2.25% | 207,900 | 3兆4080億 | -2.98% |
| 12/15 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月19日～2026年3月24日) |
| 12/15 | 56,000 | 56,380 | 54,450 | 54,590 | -4.04% | 461,700 | 3兆4866億 | -0.8% |
| 12/12 | 56,600 | 57,120 | 56,210 | 56,890 | +0.39% | 307,800 | 3兆6335億 | +3.47% |
| 12/11 | 58,310 | 58,310 | 56,330 | 56,670 | -2.28% | 207,500 | 3兆6194億 | +3.29% |
| 12/10 | 56,900 | 59,140 | 56,660 | 57,990 | +2.19% | 314,000 | 3兆7037億 | +5.95% |
| 12/09 | 56,400 | 57,160 | 56,180 | 56,750 | -0.09% | 255,000 | 3兆6245億 | +3.85% |
| 12/08 | 56,330 | 57,390 | 56,100 | 56,800 | +1.12% | 231,100 | 3兆6277億 | +4.26% |
| 12/05 | 56,950 | 57,280 | 56,040 | 56,170 | -3.07% | 337,100 | 3兆5875億 | +3.44% |
| 12/04 | （IR情報）9:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/04 | 55,790 | 57,950 | 55,700 | 57,950 | +4.6% | 387,300 | 3兆7012億 | +7.02% |
| 12/03 | 55,920 | 56,820 | 55,320 | 55,400 | -0.93% | 267,600 | 3兆5383億 | +2.76% |
| 12/02 | 55,170 | 56,020 | 55,000 | 55,920 | +0.59% | 263,300 | 3兆5715億 | +3.97% |
| 12/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/01 | 55,500 | 56,360 | 55,190 | 55,590 | +1.29% | 342,700 | 3兆5504億 | +3.68% |
| 11/28 | 53,820 | 54,880 | 53,820 | 54,880 | +2.14% | 267,200 | 3兆5051億 | +2.73% |
| 11/27 | 54,860 | 54,870 | 53,520 | 53,730 | -2.06% | 236,900 | 3兆4317億 | +0.82% |
| 11/26 | 53,500 | 54,860 | 53,360 | 54,860 | +2.12% | 259,900 | 3兆5038億 | +3.1% |
| 11/25 | 54,100 | 54,200 | 52,870 | 53,720 | +3.03% | 294,100 | 3兆4310億 | +1.16% |
| 11/21 | 50,870 | 52,300 | 50,560 | 52,140 | +0.46% | 441,900 | 3兆3301億 | -1.55% |
| 11/20 | 52,840 | 53,540 | 51,820 | 51,900 | +0.12% | 229,700 | 3兆3148億 | -1.93% |
| 11/19 | 53,420 | 53,660 | 51,840 | 51,840 | -2.24% | 244,800 | 3兆3109億 | -2.05% |
| 11/18 | 54,730 | 54,760 | 53,030 | 53,030 | -3.63% | 236,200 | 3兆3869億 | +0.26% |
| 11/17 | 56,600 | 57,150 | 54,720 | 55,030 | -3.46% | 273,800 | 3兆5147億 | +4.11% |
| 11/14 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月19日～2026年3月24日) |
| 11/14 | 57,610 | 58,260 | 55,780 | 57,000 | +0.69% | 656,700 | 3兆6405億 | +8.03% |
| 11/13 | （IR情報）15:00 2026年3月期第2四半期決算説明会資料 |
| 11/13 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 53,570 | 58,470 | 50,640 | 56,610 | +5.26% | 859,600 | 3兆6156億 | +7.81% |
| 11/12 | 53,110 | 53,890 | 53,020 | 53,780 | +2.71% | 235,600 | 3兆4348億 | +2.8% |
| 11/11 | 54,200 | 54,320 | 52,360 | 52,360 | -3.2% | 236,100 | 3兆3441億 | +0.26% |
| 11/10 | 54,350 | 54,750 | 53,840 | 54,090 | +1.31% | 220,200 | 3兆4546億 | +3.9% |
| 11/07 | 53,980 | 54,800 | 53,250 | 53,390 | -1.13% | 229,500 | 3兆4099億 | +3.15% |
| 11/06 | 54,230 | 54,490 | 53,600 | 54,000 | +1.22% | 241,300 | 3兆4489億 | +4.97% |
| 11/05 | 54,820 | 54,900 | 53,310 | 53,350 | -4.56% | 417,100 | 3兆4074億 | +4.41% |
| 11/04 | （IR情報）11:30 自己株式の取得状況に関するお知らせ |
| 11/04 | 55,040 | 56,400 | 54,580 | 55,900 | +6.33% | 445,500 | 3兆5702億 | +10.19% |
| 10/31 | 51,730 | 52,570 | 51,050 | 52,570 | +0.44% | 241,200 | 3兆3576億 | +4.52% |
| 10/30 | 52,280 | 52,750 | 51,800 | 52,340 | 0% | 287,700 | 3兆3429億 | +4.76% |
| 10/29 | 51,900 | 52,460 | 51,410 | 52,340 | +0.65% | 245,600 | 3兆3429億 | +5.51% |
| 10/28 | 51,700 | 52,000 | 51,490 | 52,000 | -0.52% | 219,800 | 3兆3212億 | +5.49% |
| 10/27 | 53,200 | 53,260 | 51,740 | 52,270 | +0.99% | 251,100 | 3兆3384億 | +6.69% |
| 10/24 | 51,010 | 52,500 | 51,010 | 51,760 | +2.05% | 254,700 | 3兆3058億 | +6.18% |
| 10/23 | 50,810 | 50,850 | 50,280 | 50,720 | -1.61% | 182,300 | 3兆2394億 | +4.59% |
| 10/22 | 51,210 | 51,840 | 51,030 | 51,550 | -0.31% | 216,000 | 3兆2924億 | +6.79% |
| 10/21 | 52,280 | 52,800 | 51,710 | 51,710 | -0.92% | 300,500 | 3兆3026億 | +7.71% |
| 10/20 | 52,130 | 52,190 | 51,410 | 52,190 | +4.01% | 249,400 | 3兆3333億 | +9.35% |
| 10/17 | 51,210 | 51,690 | 49,850 | 50,180 | -1.99% | 312,000 | 3兆2049億 | +5.88% |
| 10/16 | 51,800 | 52,150 | 51,010 | 51,200 | -1.29% | 240,000 | 3兆2701億 | +8.59% |
| 10/15 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月19日～2026年3月24日) |
| 10/15 | 51,520 | 52,350 | 51,250 | 51,870 | +1.67% | 343,700 | 3兆3129億 | +10.66% |
| 10/14 | 51,280 | 52,680 | 50,910 | 51,020 | -2.41% | 517,500 | 3兆2586億 | +9.51% |
| 10/10 | 52,590 | 53,550 | 52,030 | 52,280 | -0.59% | 432,400 | 3兆3390億 | +12.88% |
| 10/09 | 51,720 | 52,590 | 51,270 | 52,590 | +3.93% | 386,700 | 3兆3588億 | +14.32% |
| 10/08 | 51,350 | 51,500 | 50,070 | 50,600 | -2.37% | 473,400 | 3兆2317億 | +10.72% |
| 10/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0%）野村アセットマネジメント（4.68%）野村證券（0.44%） |
| 10/06 | （5%ルール）ファースト・イーグル・インベストメント・マネジメ…（4.97%）ファースト・イーグル・セパレート・アカウント・マ…（0.15%） |
| 10/01 | （IR情報）10:00 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。
