| 2026 |
| 06/23 | 2,832 | 2,832 | 2,734 | 2,734 | -3.66% | 2,961,300 | 3兆1132億 | -2.36% |
| 06/22 | 2,814 | 2,864 | 2,781 | 2,838 | -0.32% | 2,200,500 | 3兆2316億 | +1.25% |
| 06/19 | 2,871 | 2,888 | 2,812 | 2,847 | -0.28% | 8,396,600 | 3兆2419億 | +1.61% |
| 06/18 | 2,861 | 2,913 | 2,852 | 2,855 | 0% | 2,996,700 | 3兆2510億 | +1.78% |
| 06/17 | 2,875 | 2,909 | 2,847 | 2,855 | -0.52% | 2,656,400 | 3兆2510億 | +1.78% |
| 06/16 | 2,878 | 2,906 | 2,847 | 2,870 | +0.95% | 2,516,000 | 3兆2681億 | +2.24% |
| 06/15 | 2,786 | 2,851 | 2,775 | 2,843 | +4.99% | 2,817,300 | 3兆2373億 | +1.28% |
| 06/12 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ |
| 06/12 | 2,752 | 2,760 | 2,678 | 2,708 | +0.22% | 4,511,500 | 3兆836億 | -3.53% |
| 06/11 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 06/11 | 2,698 | 2,738 | 2,635 | 2,702 | -2.67% | 3,634,300 | 3兆768億 | -3.88% |
| 06/10 | 2,821 | 2,823 | 2,748 | 2,776 | -1% | 2,817,900 | 3兆1610億 | -1.25% |
| 06/09 | 2,854 | 2,870 | 2,774 | 2,804 | +1.82% | 3,169,100 | 3兆1929億 | 0% |
| 06/08 | 2,786 | 2,820 | 2,733 | 2,754 | -4.57% | 4,785,800 | 3兆1360億 | -1.4% |
| 06/05 | 2,912 | 2,919 | 2,847 | 2,886 | -0.82% | 2,922,500 | 3兆2863億 | +3.55% |
| 06/04 | 2,962 | 2,962 | 2,895 | 2,910 | -1.85% | 2,990,200 | 3兆3136億 | +5.02% |
| 06/03 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 06/03 | （自社株買い）取締役会(2026年4月21日)での決議状況(取得期間2026年4月22日～2026年12月18日) |
| 06/03 | 2,978 | 3,005 | 2,921 | 2,965 | +1.13% | 4,448,800 | 3兆3762億 | +7.54% |
| 06/02 | 2,753 | 3,010 | 2,665 | 2,932 | +5.09% | 12,513,500 | 3兆3387億 | +7.01% |
| 06/01 | 2,866 | 2,870 | 2,778 | 2,790 | -1.83% | 3,252,000 | 3兆1770億 | +2.35% |
| 05/29 | 2,836 | 2,890 | 2,812 | 2,842 | +1.1% | 8,295,200 | 3兆2362億 | +4.49% |
| 05/28 | 2,760 | 2,832 | 2,745 | 2,811 | +1.96% | 4,606,100 | 3兆2009億 | +3.69% |
| 05/27 | 2,780 | 2,834 | 2,737 | 2,757 | +2.11% | 4,124,500 | 3兆1394億 | +2.04% |
| 05/26 | 2,748 | 2,750 | 2,678 | 2,700 | -1.75% | 3,906,500 | 3兆745億 | +0.15% |
| 05/25 | 2,746 | 2,780 | 2,717 | 2,748 | +1.78% | 3,804,700 | 3兆1291億 | +1.85% |
| 05/22 | 2,738 | 2,762 | 2,688 | 2,700 | -0.07% | 3,433,000 | 3兆745億 | +0.07% |
| 05/21 | 2,701 | 2,731 | 2,681 | 2,702 | +1.46% | 4,217,100 | 3兆768億 | +0.19% |
| 05/20 | 2,790 | 2,793 | 2,652 | 2,663 | -5.13% | 3,765,900 | 3兆324億 | -1.26% |
| 05/19 | 2,828 | 2,852 | 2,784 | 2,807 | -0.14% | 3,175,900 | 3兆1963億 | +4.08% |
| 05/18 | 2,900 | 2,900 | 2,807 | 2,811 | -4.03% | 3,992,100 | 3兆2009億 | +4.46% |
| 05/15 | 2,920 | 2,975 | 2,902 | 2,929 | +2.06% | 6,013,200 | 3兆3353億 | +9.33% |
| 05/14 | 2,880 | 2,933 | 2,858 | 2,870 | -0.86% | 4,711,600 | 3兆2681億 | +7.81% |
| 05/13 | （IR情報）14:00 退職給付信託の解約に関するお知らせ |
| 05/13 | 2,930 | 2,931 | 2,850 | 2,895 | +0.87% | 4,368,900 | 3兆2965億 | +9.33% |
| 05/12 | 2,855 | 2,930 | 2,847 | 2,870 | +1.09% | 5,119,700 | 3兆2681億 | +9% |
| 05/11 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 05/11 | （自社株買い）取締役会(2026年4月21日)での決議状況(取得期間2026年4月22日～2026年12月18日) |
| 05/11 | 2,873 | 2,873 | 2,725 | 2,839 | +0.89% | 10,910,600 | 3兆2328億 | +8.23% |
| 05/08 | （IR情報）14:00 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/08 | 2,700 | 2,900 | 2,649 | 2,814 | +4.22% | 13,827,900 | 3兆2043億 | +7.9% |
| 05/07 | 2,724 | 2,724 | 2,630 | 2,700 | +4.29% | 7,434,700 | 3兆745億 | +4.09% |
| 05/01 | 2,594 | 2,598 | 2,553 | 2,589 | +1.41% | 2,643,600 | 2兆9481億 | 0% |
| 04/30 | 2,564 | 2,585 | 2,529 | 2,553 | -1.73% | 4,446,500 | 2兆9071億 | -1.39% |
| 04/28 | 2,568 | 2,610 | 2,544 | 2,598 | +4.25% | 4,528,100 | 2兆9583億 | +0.39% |
| 04/27 | 2,522 | 2,534 | 2,477 | 2,492 | -2.62% | 4,044,500 | 2兆8376億 | -3.56% |
| 04/24 | 2,595 | 2,609 | 2,559 | 2,559 | +0.87% | 2,894,500 | 2兆9139億 | -0.85% |
| 04/23 | 2,573 | 2,595 | 2,536 | 2,537 | -1.7% | 3,306,000 | 2兆8889億 | -1.74% |
| 04/22 | 2,635 | 2,650 | 2,575 | 2,581 | -2.27% | 4,315,300 | 2兆9390億 | -0.31% |
| 04/21 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 04/21 | 2,654 | 2,687 | 2,608 | 2,641 | +0.99% | 3,852,200 | 3兆73億 | +1.93% |
| 04/20 | 2,600 | 2,620 | 2,593 | 2,615 | +1.71% | 2,783,900 | 2兆9777億 | +0.97% |
| 04/17 | 2,608 | 2,609 | 2,564 | 2,571 | -1.42% | 3,204,900 | 2兆9276億 | -0.85% |
| 04/16 | 2,746 | 2,750 | 2,604 | 2,608 | -5.2% | 6,920,900 | 2兆9697億 | +0.38% |
| 04/15 | 2,788 | 2,788 | 2,732 | 2,751 | +0.07% | 2,929,100 | 3兆1326億 | +5.65% |
| 04/14 | 2,727 | 2,778 | 2,715 | 2,749 | +2.69% | 4,855,200 | 3兆1303億 | +5.57% |
| 04/13 | 2,670 | 2,711 | 2,652 | 2,677 | -0.78% | 2,209,200 | 3兆483億 | +2.92% |
| 04/13 | （空売り報告）三菱UFJモルガン・スタンレー証券 5,447,700株（0.47%）-0.08%義務消失 |
| 04/10 | 2,700 | 2,729 | 2,690 | 2,698 | +0.94% | 3,794,500 | 3兆722億 | +3.49% |
| 04/09 | 2,697 | 2,708 | 2,658 | 2,673 | +0.53% | 3,849,300 | 3兆437億 | +2.34% |
| 04/08 | 2,655 | 2,664 | 2,621 | 2,659 | +6.15% | 5,092,400 | 3兆278億 | +1.6% |
| 04/08 | （空売り報告）J.P. MORGAN SECURITIES PLC 5,493,487株（0.48%）-0.12%義務消失 |
| 04/08 | （空売り報告）三菱UFJモルガン・スタンレー証券 6,296,800株（0.55%）-0.14% |
| 04/07 | 2,525 | 2,546 | 2,505 | 2,505 | -0.2% | 2,215,500 | 2兆8524億 | -4.75% |
| 04/07 | （空売り報告）J.P. MORGAN SECURITIES PLC 6,869,987株（0.6%）再IN |
| 04/07 | （空売り報告）三菱UFJモルガン・スタンレー証券 7,893,900株（0.69%）-0.19% |
| 04/06 | 2,550 | 2,551 | 2,500 | 2,510 | -0.4% | 2,171,500 | 2兆8581億 | -5.46% |
| 04/03 | 2,574 | 2,593 | 2,520 | 2,520 | +0.32% | 3,004,800 | 2兆8695億 | -6.01% |
| 04/02 | 2,652 | 2,653 | 2,512 | 2,512 | -4.3% | 4,390,200 | 2兆8604億 | -7.1% |
| 04/01 | 2,602 | 2,628 | 2,565 | 2,625 | +6.84% | 4,193,800 | 2兆9891億 | -3.74% |
| 03/31 | 2,406 | 2,505 | 2,393 | 2,457 | -0.2% | 7,149,500 | 2兆7978億 | -10.59% |
| 03/30 | 2,433 | 2,479 | 2,424 | 2,462 | -4.68% | 5,497,500 | 2兆8035億 | -11.15% |
| 03/27 | 2,549 | 2,596 | 2,539 | 2,583 | +0.16% | 4,005,400 | 2兆9413億 | -7.55% |
| 03/26 | 2,630 | 2,645 | 2,556 | 2,579 | +1.74% | 4,211,800 | 2兆9367億 | -8.22% |
| 03/25 | 2,553 | 2,565 | 2,488 | 2,535 | +1.28% | 4,941,700 | 2兆8866億 | -10.33% |
| 03/24 | 2,532 | 2,548 | 2,469 | 2,503 | +3.13% | 4,094,000 | 2兆8502億 | -12.08% |
| 03/24 | （空売り報告）三菱UFJモルガン・スタンレー証券 10,023,300株（0.88%）+0.3% |
| 03/23 | 2,452 | 2,479 | 2,412 | 2,427 | -5.97% | 4,593,500 | 2兆7636億 | -15.49% |
| 03/23 | （空売り報告）三菱UFJモルガン・スタンレー証券 6,623,100株（0.58%）再IN |
| 03/19 | 2,644 | 2,648 | 2,572 | 2,581 | -4.9% | 4,931,400 | 2兆9390億 | -11.15% |
| 03/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 4,510,187株（0.39%）-0.18%義務消失 |
| 03/18 | 2,650 | 2,714 | 2,650 | 2,714 | +3.12% | 3,679,700 | 3兆904億 | -6.77% |
| 03/17 | 2,660 | 2,691 | 2,618 | 2,632 | +1.23% | 2,588,100 | 2兆9971億 | -9.58% |
| 03/17 | （空売り報告）J.P. MORGAN SECURITIES PLC 6,549,887株（0.57%）-0.06% |
| 03/16 | 2,633 | 2,662 | 2,599 | 2,600 | -3.09% | 3,467,200 | 2兆9606億 | -10.71% |
| 03/13 | 2,656 | 2,698 | 2,656 | 2,683 | -0.85% | 3,058,100 | 3兆551億 | -7.86% |
| 03/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 7,261,287株（0.63%）+0.11% |
| 03/12 | 2,736 | 2,740 | 2,680 | 2,706 | -2.1% | 3,379,100 | 3兆813億 | -6.88% |
| 03/12 | （空売り報告）J.P. MORGAN SECURITIES PLC 5,969,887株（0.52%）新規 |
| 03/11 | 2,804 | 2,831 | 2,752 | 2,764 | +0.36% | 3,336,100 | 3兆1474億 | -4.59% |
| 03/10 | 2,720 | 2,773 | 2,688 | 2,754 | +3.15% | 4,809,000 | 3兆1360億 | -4.38% |
| 03/09 | 2,622 | 2,686 | 2,566 | 2,670 | -5.39% | 5,910,000 | 3兆403億 | -6.77% |
| 03/06 | 2,773 | 2,822 | 2,766 | 2,822 | -0.04% | 3,486,100 | 3兆2134億 | -1.02% |
| 03/06 | （空売り報告）Citigroup Global Markets Limited 2,664,288株（0.23%）-0.28%義務消失 |
| 03/05 | 2,883 | 2,890 | 2,788 | 2,823 | +0.86% | 5,465,500 | 3兆2145億 | -0.25% |
| 03/04 | 2,830 | 2,896 | 2,743 | 2,799 | -5.98% | 5,386,800 | 3兆1872億 | -0.43% |
| 03/03 | 3,083 | 3,100 | 2,943 | 2,977 | -4.83% | 4,934,600 | 3兆3899億 | +6.59% |
| 03/02 | 3,050 | 3,137 | 3,037 | 3,128 | -1.51% | 3,464,800 | 3兆5619億 | +12.96% |
| 02/27 | 3,102 | 3,176 | 3,093 | 3,176 | +3.02% | 5,680,400 | 3兆6165億 | +15.95% |
| 02/26 | 3,131 | 3,150 | 3,072 | 3,083 | -0.64% | 5,816,600 | 3兆5106億 | +13.89% |
| 02/25 | 3,102 | 3,159 | 3,084 | 3,103 | -0.93% | 6,359,400 | 3兆5334億 | +15.74% |
| 02/24 | 3,089 | 3,194 | 3,077 | 3,132 | +2.82% | 5,902,800 | 3兆5664億 | +17.97% |
| 02/24 | （空売り報告）Citigroup Global Markets Limited 5,867,288株（0.51%）新規 |
| 02/20 | 3,018 | 3,079 | 3,002 | 3,046 | +0.43% | 6,852,500 | 3兆4685億 | +15.82% |
| 02/19 | 2,932 | 3,055 | 2,930 | 3,033 | +2.05% | 5,972,700 | 3兆4537億 | +16.34% |
| 02/18 | 2,976 | 3,013 | 2,961 | 2,972 | -1.16% | 5,884,200 | 3兆3842億 | +15.15% |
| 02/17 | 3,012 | 3,030 | 2,981 | 3,007 | -1.12% | 5,694,600 | 3兆4241億 | +17.6% |
| 02/16 | 3,097 | 3,120 | 3,005 | 3,041 | -3.06% | 6,098,700 | 3兆4628億 | +20.15% |
| 02/13 | 3,199 | 3,268 | 3,052 | 3,137 | -3.24% | 13,309,100 | 3兆5721億 | +25.33% |
| 02/13 | （IR情報）9:00 「中期経営計画2030」策定に関するお知らせ |
| 02/12 | （IR情報）16:00 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 02/12 | （IR情報）16:00 株式報酬制度の継続に伴う自己株式の処分に関するお知らせ |
| 02/12 | （IR情報）15:30 特定子会社の異動に関するお知らせ |
| 02/12 | （IR情報）14:00 2025年12月期決算短信〔IFRS〕(連結) |
| 02/12 | （IR情報）14:00 2025年12月期通期連結業績予想と実績値との差異に関するお知らせ |
| 02/12 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 02/12 | 2,782 | 3,242 | 2,752 | 3,242 | +18.23% | 15,085,800 | 3兆6917億 | +31.2% |
| 02/10 | 2,720 | 2,744 | 2,700 | 2,742 | +1.63% | 7,064,800 | 3兆1223億 | +12.7% |
| 02/09 | 2,709 | 2,729 | 2,660 | 2,698 | +1.47% | 6,791,400 | 3兆722億 | +11.81% |
| 02/06 | 2,574 | 2,659 | 2,561 | 2,659 | +1.99% | 5,223,100 | 3兆278億 | +11.07% |
| 02/05 | 2,609 | 2,646 | 2,602 | 2,607 | +2.64% | 5,982,400 | 2兆9686億 | +9.72% |
| 02/04 | 2,469 | 2,550 | 2,460 | 2,540 | +3.29% | 4,831,700 | 2兆8923億 | +7.63% |
| 02/03 | 2,380 | 2,459 | 2,375 | 2,459 | +4.86% | 3,377,100 | 2兆8001億 | +4.73% |
| 02/02 | 2,398 | 2,415 | 2,345 | 2,345 | -1.05% | 3,375,700 | 2兆6702億 | +0.3% |
| 01/30 | 2,344 | 2,376 | 2,338 | 2,370 | +1.76% | 3,812,700 | 2兆6987億 | +1.5% |
| 01/29 | 2,298 | 2,334 | 2,292 | 2,329 | +1.35% | 4,256,300 | 2兆6520億 | -0.13% |
| 01/28 | 2,315 | 2,329 | 2,291 | 2,298 | -2.21% | 3,540,000 | 2兆6167億 | -1.37% |
| 01/27 | 2,330 | 2,364 | 2,323 | 2,350 | +0.34% | 2,634,600 | 2兆6759億 | +0.99% |
| 01/26 | （IR情報）14:00 監査役の異動に関するお知らせ |
| 01/26 | 2,326 | 2,362 | 2,323 | 2,342 | -1.35% | 4,195,800 | 2兆6668億 | +0.82% |
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。
