| 2026 |
| 03/06 | 7,073 | 7,184 | 7,040 | 7,173 | +0.55% | 3,735,500 | 6兆6733億 | -1.16% |
| 03/05 | 7,213 | 7,321 | 7,075 | 7,134 | +1.52% | 3,888,800 | 6兆6370億 | -0.86% |
| 03/04 | 7,175 | 7,250 | 6,931 | 7,027 | -2.86% | 5,618,600 | 6兆5375億 | -1.56% |
| 03/03 | 7,501 | 7,507 | 7,234 | 7,234 | -4.7% | 3,140,900 | 6兆7300億 | +2.19% |
| 03/02 | 7,415 | 7,591 | 7,331 | 7,591 | +0.77% | 2,691,700 | 7兆622億 | +8.18% |
| 02/27 | 7,498 | 7,629 | 7,452 | 7,533 | +0.03% | 5,557,400 | 7兆82億 | +8.56% |
| 02/26 | 7,750 | 7,750 | 7,496 | 7,531 | -1.23% | 3,272,100 | 7兆63億 | +9.8% |
| 02/25 | 7,493 | 7,706 | 7,472 | 7,625 | +1.44% | 3,716,500 | 7兆938億 | +12.43% |
| 02/24 | 7,598 | 7,628 | 7,478 | 7,517 | -0.32% | 3,833,200 | 6兆9933億 | +12.16% |
| 02/20 | 7,659 | 7,660 | 7,513 | 7,541 | -1.15% | 3,397,700 | 7兆156億 | +13.77% |
| 02/19 | 7,638 | 7,665 | 7,524 | 7,629 | +0.37% | 2,150,300 | 7兆975億 | +16.56% |
| 02/18 | 7,632 | 7,757 | 7,598 | 7,601 | -0.01% | 2,946,600 | 7兆715億 | +17.74% |
| 02/17 | 7,800 | 7,808 | 7,566 | 7,602 | -2.21% | 3,830,300 | 7兆724億 | +19.47% |
| 02/16 | （IR情報）14:30 代表取締役の異動に関するお知らせ |
| 02/16 | 7,713 | 7,817 | 7,650 | 7,774 | +0.79% | 3,434,900 | 7兆2324億 | +24.05% |
| 02/13 | 7,785 | 7,840 | 7,607 | 7,713 | -1.1% | 6,472,100 | 7兆1757億 | +25.19% |
| 02/12 | 7,400 | 7,823 | 7,256 | 7,799 | +4.97% | 6,461,800 | 7兆2557億 | +28.72% |
| 02/10 | 7,500 | 7,528 | 7,390 | 7,430 | -0.59% | 3,498,700 | 6兆9124億 | +24.81% |
| 02/09 | 7,480 | 7,585 | 7,377 | 7,474 | +5.7% | 4,698,800 | 6兆9533億 | +27.59% |
| 02/06 | 7,135 | 7,150 | 6,986 | 7,071 | -1.26% | 4,735,900 | 6兆5784億 | +22.78% |
| 02/05 | 7,360 | 7,440 | 7,147 | 7,161 | -2.7% | 8,007,400 | 6兆6621億 | +26.14% |
| 02/04 | 6,942 | 7,382 | 6,753 | 7,360 | +5.91% | 10,180,000 | 6兆8473億 | +31.69% |
| 02/03 | 6,500 | 6,949 | 6,441 | 6,949 | +11.85% | 11,237,400 | 6兆4649億 | +26.48% |
| 02/02 | 6,129 | 6,304 | 6,060 | 6,213 | +4.79% | 8,478,000 | 5兆7802億 | +14.74% |
| 01/30 | （IR情報）14:30 2025年度第3四半期(4-12月)決算説明会資料 |
| 01/30 | （IR情報）14:30 2026年3月期第3四半期決算短信〔米国基準〕(連結) |
| 01/30 | 5,878 | 5,953 | 5,630 | 5,929 | +1.89% | 9,017,500 | 5兆5159億 | +10.49% |
| 01/29 | 5,719 | 5,842 | 5,628 | 5,819 | +3.05% | 8,627,600 | 5兆4136億 | +9.19% |
| 01/28 | 5,612 | 5,675 | 5,593 | 5,647 | -0.6% | 3,402,100 | 5兆2536億 | +6.65% |
| 01/27 | 5,565 | 5,681 | 5,536 | 5,681 | +2.29% | 3,075,500 | 5兆2852億 | +7.84% |
| 01/26 | 5,575 | 5,629 | 5,546 | 5,554 | -2.13% | 3,702,700 | 5兆1671億 | +6.05% |
| 01/23 | 5,750 | 5,769 | 5,645 | 5,675 | +0.42% | 3,465,300 | 5兆2796億 | +8.84% |
| 01/22 | 5,700 | 5,700 | 5,614 | 5,651 | +2.13% | 3,676,200 | 5兆2573億 | +8.95% |
| 01/21 | 5,491 | 5,566 | 5,483 | 5,533 | -1.39% | 3,100,400 | 5兆1475億 | +7.17% |
| 01/20 | 5,609 | 5,660 | 5,577 | 5,611 | +0.04% | 2,739,700 | 5兆2201億 | +9.14% |
| 01/19 | 5,576 | 5,629 | 5,491 | 5,609 | -1.18% | 2,890,900 | 5兆2182億 | +9.62% |
| 01/16 | 5,525 | 5,758 | 5,512 | 5,676 | +3.73% | 6,666,200 | 5兆2806億 | +11.4% |
| 01/15 | 5,366 | 5,513 | 5,360 | 5,472 | +1.35% | 4,380,200 | 5兆908億 | +7.95% |
| 01/14 | （自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年4月30日～2025年11月28日) |
| 01/14 | 5,297 | 5,475 | 5,293 | 5,399 | +2.23% | 5,387,700 | 5兆229億 | +6.81% |
| 01/13 | 5,285 | 5,298 | 5,232 | 5,281 | +1.81% | 4,826,500 | 4兆9131億 | +4.59% |
| 01/09 | 5,131 | 5,238 | 5,127 | 5,187 | +1.17% | 5,844,800 | 4兆8256億 | +2.92% |
| 01/08 | 5,106 | 5,208 | 5,106 | 5,127 | -0.54% | 3,306,800 | 4兆7698億 | +1.81% |
| 01/07 | 5,103 | 5,155 | 5,073 | 5,155 | -0.06% | 2,697,400 | 4兆7959億 | +2.38% |
| 01/06 | 5,110 | 5,159 | 5,092 | 5,158 | +1.8% | 2,835,100 | 4兆7986億 | +2.46% |
| 01/05 | 5,134 | 5,142 | 5,062 | 5,067 | +1.34% | 2,448,000 | 4兆7140億 | +0.68% |
| 2025 |
| 12/30 | 4,991 | 5,034 | 4,985 | 5,000 | -0.02% | 1,530,200 | 4兆7547億 | -0.73% |
| 12/29 | （IR情報）15:30 自己株式の消却完了に関するお知らせ(会社法第178条の規定に基づく自己株式の消却) |
| 12/29 | 4,969 | 5,032 | 4,960 | 5,001 | +0.5% | 1,674,900 | 4兆7557億 | -0.75% |
| 12/26 | 4,994 | 5,008 | 4,968 | 4,976 | -0.18% | 1,164,500 | 4兆7319億 | -1.29% |
| 12/25 | 4,975 | 4,988 | 4,954 | 4,985 | +0.38% | 752,200 | 4兆7405億 | -1.15% |
| 12/24 | 4,980 | 4,990 | 4,948 | 4,966 | -0.3% | 1,688,800 | 4兆7224億 | -1.51% |
| 12/23 | 4,977 | 4,998 | 4,967 | 4,981 | -0.6% | 1,673,800 | 4兆7366億 | -1.25% |
| 12/22 | 5,031 | 5,048 | 4,997 | 5,011 | +1.01% | 2,308,300 | 4兆7652億 | -0.85% |
| 12/19 | 4,980 | 5,049 | 4,961 | 4,961 | -0.52% | 4,019,500 | 4兆7176億 | -2.03% |
| 12/18 | 4,920 | 5,016 | 4,914 | 4,987 | +1.49% | 4,603,500 | 4兆7424億 | -1.75% |
| 12/17 | 4,959 | 4,967 | 4,914 | 4,914 | -0.91% | 2,904,500 | 4兆6729億 | -3.4% |
| 12/16 | 4,995 | 5,017 | 4,959 | 4,959 | -1.02% | 3,004,200 | 4兆7157億 | -2.71% |
| 12/15 | 5,001 | 5,029 | 4,973 | 5,010 | -0.99% | 2,892,600 | 4兆7642億 | -1.86% |
| 12/12 | （自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年4月30日～2025年11月28日) |
| 12/12 | 5,009 | 5,076 | 4,995 | 5,060 | +1.87% | 4,658,500 | 4兆8118億 | -1% |
| 12/11 | 5,032 | 5,040 | 4,960 | 4,967 | -1.19% | 2,429,500 | 4兆7233億 | -2.93% |
| 12/10 | 5,061 | 5,070 | 5,015 | 5,027 | -0.4% | 2,363,800 | 4兆7804億 | -1.84% |
| 12/09 | 5,051 | 5,061 | 5,017 | 5,047 | +0.24% | 2,276,000 | 4兆7994億 | -1.5% |
| 12/08 | 5,026 | 5,077 | 4,996 | 5,035 | -1.66% | 3,429,800 | 4兆7880億 | -1.83% |
| 12/05 | 5,062 | 5,161 | 5,060 | 5,120 | -2.29% | 3,356,400 | 4兆8688億 | -0.33% |
| 12/04 | 5,092 | 5,240 | 5,051 | 5,240 | +3.37% | 3,146,500 | 4兆9829億 | +1.67% |
| 12/03 | 5,107 | 5,130 | 5,065 | 5,069 | -0.22% | 1,783,600 | 4兆8203億 | -2.07% |
| 12/02 | 5,091 | 5,117 | 5,064 | 5,080 | -0.61% | 2,062,000 | 4兆8308億 | -2.46% |
| 12/01 | 5,134 | 5,150 | 5,053 | 5,111 | -0.21% | 1,993,300 | 4兆8603億 | -2.28% |
| 11/28 | （IR情報）11:30 自己株式の取得状況および取得終了に関するお知らせ |
| 11/28 | 5,128 | 5,146 | 5,090 | 5,122 | -0.1% | 2,301,700 | 4兆8707億 | -2.36% |
| 11/27 | 5,171 | 5,184 | 5,118 | 5,127 | -0.7% | 2,248,300 | 4兆8755億 | -2.62% |
| 11/26 | 5,129 | 5,202 | 5,054 | 5,163 | +2.2% | 2,671,600 | 4兆9097億 | -2.2% |
| 11/25 | 5,150 | 5,159 | 5,048 | 5,052 | -0.14% | 2,558,200 | 4兆8042億 | -4.48% |
| 11/21 | 4,950 | 5,086 | 4,946 | 5,059 | +0.9% | 4,366,800 | 4兆8108億 | -4.57% |
| 11/20 | 5,071 | 5,074 | 4,966 | 5,014 | +1.03% | 3,559,500 | 4兆7680億 | -5.65% |
| 11/19 | 5,056 | 5,057 | 4,935 | 4,963 | -1.31% | 3,298,300 | 4兆7195億 | -6.85% |
| 11/18 | 5,147 | 5,160 | 5,010 | 5,029 | -3.88% | 3,053,700 | 4兆7823億 | -5.75% |
| 11/17 | 5,204 | 5,233 | 5,174 | 5,232 | -0.15% | 1,999,700 | 4兆9753億 | -2.17% |
| 11/14 | 5,178 | 5,243 | 5,143 | 5,240 | -0.51% | 2,685,800 | 4兆9829億 | -2.15% |
| 11/13 | （自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年4月30日～2025年11月28日) |
| 11/13 | 5,280 | 5,280 | 5,214 | 5,267 | +0.17% | 2,816,700 | 5兆86億 | -1.75% |
| 11/12 | 5,180 | 5,280 | 5,175 | 5,258 | +1.64% | 3,089,700 | 5兆1億 | -2.01% |
| 11/11 | 5,230 | 5,230 | 5,154 | 5,173 | +0.14% | 2,236,600 | 4兆9192億 | -3.63% |
| 11/10 | 5,150 | 5,178 | 5,125 | 5,166 | +0.21% | 2,420,100 | 4兆9126億 | -3.78% |
| 11/07 | 5,140 | 5,186 | 5,096 | 5,155 | -1.02% | 3,224,500 | 4兆9021億 | -3.95% |
| 11/06 | 5,155 | 5,236 | 5,137 | 5,208 | +2.58% | 3,712,500 | 4兆9525億 | -2.94% |
| 11/05 | 5,037 | 5,119 | 4,965 | 5,077 | -0.24% | 4,696,300 | 4兆8279億 | -5.35% |
| 11/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/04 | 5,237 | 5,237 | 5,053 | 5,089 | -1.49% | 5,408,300 | 4兆8394億 | -5.13% |
| 10/31 | 5,250 | 5,285 | 5,131 | 5,166 | -1.32% | 5,383,500 | 4兆9126億 | -3.83% |
| 10/30 | 5,202 | 5,295 | 5,160 | 5,235 | -5.68% | 9,258,400 | 4兆9782億 | -2.7% |
| 10/29 | （IR情報）14:30 2025年度第2四半期(4-9月)決算説明会資料 |
| 10/29 | （IR情報）14:30 剰余金の配当(中間配当)に関するお知らせ |
| 10/29 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔米国基準〕(連結) |
| 10/29 | 5,772 | 5,789 | 5,498 | 5,550 | -4.13% | 6,957,700 | 5兆2777億 | +3.1% |
| 10/28 | 5,864 | 5,867 | 5,763 | 5,789 | -1.28% | 4,249,400 | 5兆5050億 | +7.76% |
| 10/27 | 5,780 | 5,864 | 5,776 | 5,864 | +4.01% | 3,501,600 | 5兆5763億 | +9.63% |
| 10/24 | 5,600 | 5,662 | 5,562 | 5,638 | +2.14% | 2,446,900 | 5兆3614億 | +5.96% |
| 10/23 | 5,542 | 5,550 | 5,502 | 5,520 | -1.15% | 2,093,300 | 5兆2492億 | +4.07% |
| 10/22 | 5,488 | 5,596 | 5,481 | 5,584 | +1.75% | 2,330,900 | 5兆3101億 | +5.52% |
| 10/21 | 5,440 | 5,538 | 5,433 | 5,488 | +1.39% | 2,791,900 | 5兆2188億 | +3.98% |
| 10/20 | 5,436 | 5,455 | 5,398 | 5,413 | +1.35% | 1,912,800 | 5兆1475億 | +2.77% |
| 10/17 | 5,346 | 5,388 | 5,313 | 5,341 | -0.85% | 2,479,500 | 5兆790億 | +1.58% |
| 10/16 | 5,453 | 5,468 | 5,356 | 5,387 | +0.22% | 2,544,400 | 5兆1227億 | +2.53% |
| 10/15 | 5,233 | 5,393 | 5,233 | 5,375 | +4.11% | 2,801,900 | 5兆1113億 | +2.44% |
| 10/14 | （自社株買い）取締役会(2025年4月28日)での決議状況(取得期間2025年4月30日～2025年11月28日) |
| 10/14 | 5,238 | 5,293 | 5,120 | 5,163 | -3.04% | 3,340,200 | 4兆9097億 | -1.41% |
| 10/10 | 5,355 | 5,370 | 5,313 | 5,325 | -1.59% | 4,320,700 | 5兆638億 | +1.78% |
| 10/09 | 5,415 | 5,415 | 5,361 | 5,411 | +0.32% | 2,418,800 | 5兆1456億 | +3.7% |
| 10/08 | 5,390 | 5,440 | 5,378 | 5,394 | +0.45% | 2,622,500 | 5兆1294億 | +3.67% |
| 10/07 | 5,340 | 5,370 | 5,302 | 5,370 | +0.94% | 2,607,500 | 5兆1066億 | +3.55% |
| 10/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 10/01 | （空売り報告）BNP Paribas Financial Markets SNC 4,354,634株（0.45%）-0.26%義務消失 |
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。
