| 2026 |
| 08/20 | 6,866 | 7,071 | 6,845 | 7,049 | +3.56% | 2,685,900 | 6兆5579億 | +1.57% |
| 08/19 | 6,792 | 6,857 | 6,734 | 6,807 | -5.04% | 3,596,600 | 6兆3328億 | -1.53% |
| 08/18 | 7,126 | 7,199 | 7,095 | 7,168 | -0.6% | 2,310,200 | 6兆6686億 | +3.93% |
| 08/17 | 7,302 | 7,331 | 7,150 | 7,211 | -1.25% | 1,433,200 | 6兆7086億 | +5.02% |
| 08/14 | 7,347 | 7,416 | 7,289 | 7,302 | -0.81% | 2,279,600 | 6兆7933億 | +6.86% |
| 08/13 | 7,353 | 7,410 | 7,245 | 7,362 | +0.18% | 2,271,300 | 6兆8491億 | +8.23% |
| 08/12 | 7,450 | 7,461 | 7,274 | 7,349 | -1.3% | 2,472,400 | 6兆8370億 | +8.46% |
| 08/10 | 7,403 | 7,472 | 7,365 | 7,446 | +1.32% | 3,009,700 | 6兆9273億 | +10.28% |
| 08/07 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年4月30日～2026年9月30日) |
| 08/07 | 7,396 | 7,402 | 7,273 | 7,349 | -0.73% | 2,677,100 | 6兆8370億 | +9.36% |
| 08/06 | 7,122 | 7,403 | 7,073 | 7,403 | +3.44% | 3,683,000 | 6兆8873億 | +10.81% |
| 08/05 | 6,917 | 7,158 | 6,917 | 7,157 | +3.54% | 2,871,700 | 6兆6584億 | +7.87% |
| 08/04 | 6,844 | 7,018 | 6,809 | 6,912 | +2.25% | 3,130,500 | 6兆4305億 | +4.73% |
| 08/03 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 08/03 | 6,794 | 6,801 | 6,582 | 6,760 | -3.35% | 3,562,800 | 6兆2891億 | +2.78% |
| 07/31 | 6,964 | 7,029 | 6,812 | 6,994 | -1.31% | 4,503,900 | 6兆5068億 | +6.63% |
| 07/30 | 6,931 | 7,214 | 6,931 | 7,087 | -2.45% | 4,508,300 | 6兆5933億 | +8.53% |
| 07/29 | （IR情報）14:30 2027年3月期第1四半期決算短信〔米国基準〕(連結) |
| 07/29 | （IR情報）14:30 2026年度第1四半期(4-6月)決算説明会資料 |
| 07/29 | 6,711 | 7,452 | 6,711 | 7,265 | +7.63% | 9,319,000 | 6兆7589億 | +11.68% |
| 07/28 | 6,831 | 6,866 | 6,634 | 6,750 | -2.19% | 3,661,900 | 6兆2797億 | +4.23% |
| 07/27 | 6,676 | 6,926 | 6,659 | 6,901 | +3.9% | 3,141,000 | 6兆4202億 | +6.69% |
| 07/24 | 6,622 | 6,698 | 6,587 | 6,642 | +0.3% | 2,019,600 | 6兆1793億 | +2.94% |
| 07/23 | 6,447 | 6,641 | 6,447 | 6,622 | +2.71% | 2,535,600 | 6兆1607億 | +2.63% |
| 07/22 | 6,458 | 6,535 | 6,413 | 6,447 | +0.45% | 2,524,500 | 5兆9979億 | -0.11% |
| 07/21 | 6,235 | 6,418 | 6,234 | 6,418 | +2.67% | 2,609,500 | 5兆9709億 | -0.68% |
| 07/17 | 6,350 | 6,389 | 6,178 | 6,251 | -2.93% | 4,106,000 | 5兆8155億 | -3.5% |
| 07/16 | 6,422 | 6,482 | 6,404 | 6,440 | +0.31% | 2,372,900 | 5兆9913億 | -0.76% |
| 07/15 | 6,444 | 6,560 | 6,353 | 6,420 | +0.85% | 2,641,400 | 5兆9727億 | -1.03% |
| 07/14 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年4月30日～2026年9月30日) |
| 07/14 | 6,397 | 6,426 | 6,284 | 6,366 | -0.58% | 2,498,800 | 5兆9225億 | -1.96% |
| 07/13 | 6,493 | 6,506 | 6,342 | 6,403 | +0.13% | 2,489,000 | 5兆9569億 | -1.57% |
| 07/10 | 6,429 | 6,441 | 6,321 | 6,395 | 0% | 3,505,400 | 5兆9495億 | -1.78% |
| 07/09 | 6,482 | 6,497 | 6,342 | 6,395 | -1.99% | 3,332,200 | 5兆9495億 | -1.99% |
| 07/08 | 6,610 | 6,652 | 6,503 | 6,525 | -2.76% | 2,240,600 | 6兆704億 | -0.34% |
| 07/07 | 6,768 | 6,806 | 6,642 | 6,710 | -0.58% | 3,040,400 | 6兆2425億 | +2.13% |
| 07/06 | 6,706 | 6,798 | 6,661 | 6,749 | +1.84% | 1,957,500 | 6兆2788億 | +2.82% |
| 07/03 | 6,403 | 6,646 | 6,400 | 6,627 | +3.71% | 3,286,200 | 6兆1653億 | +1.13% |
| 07/02 | 6,259 | 6,467 | 6,259 | 6,390 | +2.09% | 3,299,300 | 5兆9448億 | -2.46% |
| 07/01 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 07/01 | 6,311 | 6,373 | 6,214 | 6,259 | -0.37% | 4,342,700 | 5兆8230億 | -4.47% |
| 06/30 | 6,362 | 6,371 | 6,214 | 6,282 | -0.57% | 3,811,700 | 5兆8443億 | -4.25% |
| 06/29 | 6,361 | 6,389 | 6,257 | 6,318 | -0.17% | 3,134,000 | 5兆8778億 | -3.85% |
| 06/26 | 6,243 | 6,389 | 6,236 | 6,329 | +1.26% | 4,736,300 | 5兆8881億 | -3.71% |
| 06/25 | 6,524 | 6,550 | 6,209 | 6,250 | -3.56% | 4,131,400 | 5兆8146億 | -4.87% |
| 06/24 | 6,492 | 6,605 | 6,454 | 6,481 | -0.89% | 2,746,100 | 6兆295億 | -1.29% |
| 06/23 | 6,651 | 6,773 | 6,523 | 6,539 | -0.18% | 3,219,700 | 6兆834億 | -0.23% |
| 06/22 | 6,418 | 6,591 | 6,410 | 6,551 | +0.91% | 2,761,800 | 6兆946億 | +0.06% |
| 06/19 | 6,630 | 6,644 | 6,472 | 6,492 | -2.42% | 5,669,000 | 6兆397億 | -0.7% |
| 06/18 | 6,681 | 6,740 | 6,583 | 6,653 | +0.05% | 4,050,700 | 6兆1895億 | +1.77% |
| 06/17 | 6,712 | 6,728 | 6,593 | 6,650 | 0% | 3,338,700 | 6兆1867億 | +1.79% |
| 06/16 | 6,750 | 6,794 | 6,630 | 6,650 | -2.45% | 2,894,700 | 6兆1867億 | +1.79% |
| 06/15 | 6,695 | 6,845 | 6,675 | 6,817 | +4.48% | 2,484,800 | 6兆3421億 | +4.35% |
| 06/12 | 6,505 | 6,612 | 6,450 | 6,525 | +1.87% | 4,013,000 | 6兆704億 | 0% |
| 06/11 | 6,460 | 6,462 | 6,277 | 6,405 | -2.48% | 3,533,500 | 5兆9588億 | -1.85% |
| 06/10 | 6,700 | 6,786 | 6,516 | 6,568 | -1.32% | 2,663,800 | 6兆1104億 | +0.54% |
| 06/09 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年4月30日～2026年9月30日) |
| 06/09 | 6,655 | 6,786 | 6,617 | 6,656 | +1.54% | 3,187,100 | 6兆1923億 | +1.91% |
| 06/08 | 6,539 | 6,699 | 6,508 | 6,555 | -2.73% | 3,807,900 | 6兆983億 | +0.43% |
| 06/05 | 6,954 | 6,999 | 6,701 | 6,739 | -3.11% | 2,914,000 | 6兆2695億 | +3.06% |
| 06/04 | 6,962 | 7,115 | 6,898 | 6,955 | -2.21% | 3,024,300 | 6兆4705億 | +6.15% |
| 06/03 | 6,744 | 7,165 | 6,666 | 7,112 | +8.68% | 4,668,400 | 6兆6165億 | +8.58% |
| 06/02 | 6,385 | 6,642 | 6,192 | 6,544 | +1.14% | 5,389,300 | 6兆881億 | 0% |
| 06/01 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 06/01 | 6,540 | 6,570 | 6,433 | 6,470 | -1.63% | 3,393,600 | 6兆193億 | -1.33% |
| 05/29 | 6,431 | 6,589 | 6,422 | 6,577 | +2.41% | 13,724,100 | 6兆1188億 | -0.02% |
| 05/28 | 6,453 | 6,467 | 6,350 | 6,422 | -0.83% | 3,340,300 | 5兆9746億 | -2.62% |
| 05/27 | 6,629 | 6,630 | 6,407 | 6,476 | -0.83% | 3,380,500 | 6兆248億 | -1.97% |
| 05/26 | 6,425 | 6,567 | 6,407 | 6,530 | +2.27% | 3,390,300 | 6兆751億 | -1.34% |
| 05/25 | 6,240 | 6,389 | 6,172 | 6,385 | +2.39% | 2,565,600 | 5兆9402億 | -3.93% |
| 05/22 | 6,173 | 6,285 | 6,164 | 6,236 | +1.17% | 2,444,000 | 5兆8016億 | -6.53% |
| 05/21 | 6,321 | 6,348 | 6,164 | 6,164 | -0.42% | 3,618,800 | 5兆7346億 | -8.01% |
| 05/20 | 6,335 | 6,369 | 6,124 | 6,190 | -2.46% | 3,742,800 | 5兆7588億 | -7.98% |
| 05/19 | 6,422 | 6,505 | 6,273 | 6,346 | +0.38% | 3,664,800 | 5兆9039億 | -6.01% |
| 05/18 | 6,475 | 6,526 | 6,281 | 6,322 | -2.48% | 3,617,600 | 5兆8816億 | -6.6% |
| 05/15 | 6,729 | 6,836 | 6,444 | 6,483 | -1.17% | 5,088,600 | 6兆313億 | -4.27% |
| 05/14 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年4月30日～2026年9月30日) |
| 05/14 | 6,687 | 6,777 | 6,547 | 6,560 | -1.18% | 4,454,400 | 6兆1030億 | -3.07% |
| 05/13 | 6,560 | 6,647 | 6,541 | 6,638 | -0.11% | 3,128,800 | 6兆1756億 | -1.88% |
| 05/12 | 6,689 | 6,748 | 6,613 | 6,645 | +0.45% | 2,237,300 | 6兆1821億 | -1.6% |
| 05/11 | 6,540 | 6,740 | 6,539 | 6,615 | +0.75% | 2,844,700 | 6兆1542億 | -1.96% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 4,424,906株（0.47%）-0.03%義務消失 |
| 05/08 | 6,530 | 6,585 | 6,434 | 6,566 | -0.14% | 4,495,900 | 6兆1086億 | -2.34% |
| 05/07 | 6,709 | 6,709 | 6,537 | 6,575 | +0.94% | 4,878,000 | 6兆1169億 | -1.87% |
| 05/01 | （IR情報）10:30 自己株式の取得状況に関するお知らせ |
| 05/01 | 6,657 | 6,704 | 6,514 | 6,514 | -0.66% | 4,820,600 | 6兆602億 | -2.72% |
| 04/30 | 6,750 | 6,750 | 6,493 | 6,557 | -4.36% | 7,130,000 | 6兆1002億 | -2.03% |
| 04/28 | （IR情報）14:30 2026年3月期決算短信〔米国基準〕(連結) |
| 04/28 | （IR情報）14:30 2025年度決算説明会(資料) |
| 04/28 | （IR情報）14:30 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 04/28 | （IR情報）14:30 剰余金の配当および別途積立金の取り崩しに関するお知らせ |
| 04/28 | （IR情報）14:30 投資単位の引下げに関する考え方および方針等について |
| 04/28 | 7,353 | 7,353 | 6,751 | 6,856 | -2.79% | 10,017,900 | 6兆3784億 | +2.51% |
| 04/27 | 6,851 | 7,053 | 6,743 | 7,053 | +2.11% | 3,841,500 | 6兆5616億 | +5.84% |
| 04/24 | 7,070 | 7,118 | 6,891 | 6,907 | -0.9% | 3,505,200 | 6兆4258億 | +4.35% |
| 04/24 | （空売り報告）Barclays Capital Securities Ltd 4,704,388株（0.5%）再IN |
| 04/23 | 6,895 | 7,039 | 6,852 | 6,970 | +1.56% | 3,527,700 | 6兆4844億 | +5.65% |
| 04/22 | 6,900 | 6,912 | 6,825 | 6,863 | -1.83% | 2,009,300 | 6兆3849億 | +4.27% |
| 04/21 | 6,940 | 7,003 | 6,863 | 6,991 | -0.13% | 2,572,800 | 6兆5040億 | +6.38% |
| 04/20 | 6,841 | 7,015 | 6,813 | 7,000 | +4.48% | 3,342,700 | 6兆5123億 | +6.58% |
| 04/17 | 6,796 | 6,830 | 6,700 | 6,700 | -1.64% | 3,249,000 | 6兆2332億 | +1.96% |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 4,329,114株（0.46%）-0.04%義務消失 |
| 04/16 | 7,203 | 7,217 | 6,800 | 6,812 | -5.43% | 5,588,000 | 6兆3374億 | +3.34% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 4,652,794株（0.5%）新規 |
| 04/15 | 7,198 | 7,245 | 7,076 | 7,203 | +2.48% | 4,145,000 | 6兆7012億 | +8.95% |
| 04/14 | 7,100 | 7,100 | 6,966 | 7,029 | +0.88% | 3,507,500 | 6兆5393億 | +6.34% |
| 04/13 | 6,860 | 7,062 | 6,818 | 6,968 | +2.34% | 3,853,500 | 6兆4826億 | +5.67% |
| 04/10 | 6,856 | 6,866 | 6,739 | 6,809 | +0.01% | 3,255,200 | 6兆3346億 | +3.14% |
| 04/09 | 6,837 | 6,928 | 6,764 | 6,808 | +0.47% | 3,909,300 | 6兆3337億 | +2.92% |
| 04/08 | 6,807 | 6,859 | 6,739 | 6,776 | +5.76% | 4,576,800 | 6兆3039億 | +2.29% |
| 04/07 | 6,447 | 6,454 | 6,377 | 6,407 | +0.55% | 1,711,900 | 5兆9606億 | -3.54% |
| 04/06 | 6,500 | 6,522 | 6,372 | 6,372 | -1.86% | 1,532,800 | 5兆9281億 | -4.75% |
| 04/03 | 6,531 | 6,565 | 6,444 | 6,493 | +2.4% | 2,501,200 | 6兆407億 | -3.61% |
| 04/02 | 6,629 | 6,658 | 6,332 | 6,341 | -2.33% | 3,232,900 | 5兆8992億 | -6.45% |
| 04/02 | （空売り報告）BNP Paribas Financial Markets SNC 3,895,596株（0.41%）-0.13%義務消失 |
| 04/01 | 6,413 | 6,519 | 6,337 | 6,492 | +7.97% | 4,128,600 | 6兆397億 | -4.93% |
| 03/31 | 5,940 | 6,208 | 5,904 | 6,013 | +0.22% | 6,175,300 | 5兆5941億 | -12.47% |
| 03/31 | （空売り報告）BNP Paribas Financial Markets SNC 5,062,896株（0.54%）再IN |
| 03/30 | 6,070 | 6,097 | 5,990 | 6,000 | -7.19% | 6,018,200 | 5兆5820億 | -13.43% |
| 03/30 | （空売り報告）BNP Paribas Financial Markets SNC 4,508,012株（0.48%）-0.17%義務消失 |
| 03/27 | 6,334 | 6,511 | 6,308 | 6,465 | +0.48% | 3,870,700 | 6兆146億 | -7.59% |
| 03/26 | 6,500 | 6,545 | 6,333 | 6,434 | +0.09% | 3,508,400 | 5兆9858億 | -8.63% |
| 03/25 | （空売り報告）BNP Paribas Financial Markets SNC 6,103,012株（0.65%）+0.15% |
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。
