| 2026 |
| 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）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）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 剰余金の配当に関するお知らせ |
| 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 2025年12月期決算短信〔IFRS〕(連結) |
| 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% |
| 01/23 | 2,400 | 2,402 | 2,358 | 2,374 | -0.59% | 2,977,500 | 2兆7033億 | +2.37% |
| 01/22 | 2,416 | 2,422 | 2,388 | 2,388 | +0.42% | 2,978,700 | 2兆7192億 | +3.15% |
| 01/21 | 2,353 | 2,380 | 2,353 | 2,378 | -2.14% | 4,498,400 | 2兆7078億 | +2.94% |
| 01/20 | 2,451 | 2,454 | 2,427 | 2,430 | -0.86% | 3,258,800 | 2兆7670億 | +5.38% |
| 01/19 | 2,469 | 2,479 | 2,419 | 2,451 | -2.62% | 3,732,600 | 2兆7909億 | +6.47% |
| 01/16 | 2,462 | 2,517 | 2,455 | 2,517 | +2.23% | 4,685,100 | 2兆8661億 | +9.77% |
| 01/15 | 2,400 | 2,470 | 2,391 | 2,462 | +3.4% | 5,677,600 | 2兆8035億 | +7.84% |
| 01/14 | 2,367 | 2,399 | 2,361 | 2,381 | +0.59% | 4,045,000 | 2兆7112億 | +4.66% |
| 01/13 | 2,400 | 2,417 | 2,351 | 2,367 | -0.17% | 4,769,300 | 2兆6953億 | +4.23% |
| 01/09 | 2,360 | 2,384 | 2,350 | 2,371 | +1.11% | 3,428,700 | 2兆6998億 | +4.59% |
| 01/08 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.01%）野村アセットマネジメント（4.93%）野村證券（0.15%） |
| 01/08 | 2,336 | 2,354 | 2,320 | 2,345 | +0.56% | 4,219,500 | 2兆6702億 | +3.58% |
| 01/07 | （自社株買い）取締役会(2025年4月22日)での決議状況(取得期間2025年4月23日～2025年12月15日) |
| 01/07 | 2,300 | 2,343 | 2,284 | 2,332 | +1.97% | 4,416,600 | 2兆6554億 | +3.14% |
| 01/06 | 2,259 | 2,293 | 2,246 | 2,287 | +2.01% | 4,324,200 | 2兆6042億 | +1.28% |
| 01/06 | （空売り報告）Barclays Bank PLC 5,097,237株（0.44%）-0.07%義務消失 |
| 01/05 | 2,236 | 2,243 | 2,220 | 2,242 | +1.13% | 3,733,700 | 2兆5530億 | -0.58% |
| 01/05 | （空売り報告）Barclays Bank PLC 5,843,337株（0.51%）-0.21% |
| 2025 |
| 12/30 | 2,205 | 2,220 | 2,201 | 2,217 | +0.27% | 2,381,600 | 2兆5515億 | -1.64% |
| 12/29 | 2,201 | 2,219 | 2,191 | 2,211 | -0.41% | 2,762,400 | 2兆5446億 | -1.78% |
| 12/26 | 2,229 | 2,239 | 2,213 | 2,220 | -0.31% | 1,628,300 | 2兆5549億 | -1.2% |
| 12/25 | 2,234 | 2,235 | 2,218 | 2,227 | +0.09% | 1,168,700 | 2兆5630億 | -0.62% |
| 12/24 | 2,252 | 2,259 | 2,216 | 2,225 | -1.2% | 3,146,000 | 2兆5607億 | -0.31% |
| 12/24 | （空売り報告）Barclays Bank PLC 8,291,237株（0.72%）+0.1% |
| 12/23 | 2,261 | 2,275 | 2,235 | 2,252 | -1.96% | 3,896,400 | 2兆5918億 | +1.26% |
| 12/22 | 2,300 | 2,302 | 2,271 | 2,297 | +0.44% | 4,016,200 | 2兆6436億 | +3.66% |
| 12/19 | 2,236 | 2,299 | 2,231 | 2,287 | +2.6% | 6,759,200 | 2兆6321億 | +3.53% |
| 12/18 | 2,226 | 2,268 | 2,226 | 2,229 | -0.71% | 3,752,600 | 2兆5653億 | +1.27% |
| 12/17 | 2,250 | 2,264 | 2,229 | 2,245 | -0.27% | 5,229,300 | 2兆5837億 | +2.18% |
| 12/16 | 2,334 | 2,345 | 2,251 | 2,251 | -0.22% | 6,782,200 | 2兆5906億 | +2.69% |
| 12/15 | 2,245 | 2,279 | 2,239 | 2,256 | -0.66% | 6,203,900 | 2兆5964億 | +3.2% |
| 12/12 | 2,277 | 2,294 | 2,252 | 2,271 | -0.74% | 6,836,100 | 2兆6136億 | +4.27% |
| 12/11 | （IR情報）14:00 自己株式の消却に関するお知らせ |
| 12/11 | 2,323 | 2,324 | 2,288 | 2,288 | -0.95% | 2,862,200 | 2兆6332億 | +5.58% |
| 12/10 | 2,313 | 2,348 | 2,297 | 2,310 | +2.94% | 4,389,900 | 2兆6585億 | +7.19% |
| 12/09 | 2,238 | 2,269 | 2,233 | 2,244 | -0.71% | 2,706,600 | 2兆5826億 | +4.71% |
| 12/08 | 2,260 | 2,275 | 2,246 | 2,260 | +0.44% | 4,046,900 | 2兆6010億 | +5.9% |
| 12/05 | 2,260 | 2,273 | 2,250 | 2,250 | -2.09% | 3,300,000 | 2兆5895億 | +5.88% |
| 12/04 | 2,267 | 2,305 | 2,247 | 2,298 | +1.23% | 3,735,600 | 2兆6447億 | +8.55% |
| 12/04 | （空売り報告）Barclays Bank PLC 7,208,787株（0.62%）再IN |
| 12/03 | （自社株買い）取締役会(2025年4月22日)での決議状況(取得期間2025年4月23日～2025年12月15日) |
| 12/03 | 2,278 | 2,290 | 2,263 | 2,270 | -0.18% | 2,457,200 | 2兆6125億 | +7.63% |
| 12/02 | 2,278 | 2,297 | 2,250 | 2,274 | -0.22% | 4,151,600 | 2兆6171億 | +8.13% |
| 12/01 | 2,300 | 2,347 | 2,269 | 2,279 | +1.11% | 3,803,000 | 2兆6228億 | +8.73% |
| 11/28 | 2,225 | 2,265 | 2,220 | 2,254 | +1.44% | 3,417,800 | 2兆5941億 | +7.95% |
| 11/27 | 2,208 | 2,228 | 2,203 | 2,222 | +0.18% | 3,208,300 | 2兆5572億 | +6.72% |
| 11/26 | 2,160 | 2,238 | 2,156 | 2,218 | +4.28% | 5,608,700 | 2兆5526億 | +6.84% |
| 11/25 | 2,165 | 2,190 | 2,127 | 2,127 | -0.09% | 6,039,100 | 2兆4479億 | +2.75% |
| 11/21 | 2,076 | 2,137 | 2,074 | 2,129 | +3.05% | 7,515,200 | 2兆4502億 | +3.05% |
| 11/20 | 2,047 | 2,088 | 2,038 | 2,066 | +2.89% | 3,850,800 | 2兆3777億 | +0.15% |
| 11/19 | 2,005 | 2,029 | 2,000 | 2,008 | +0.15% | 4,023,900 | 2兆3110億 | -2.62% |
| 11/18 | 2,032 | 2,064 | 2,005 | 2,005 | -2.43% | 3,060,500 | 2兆3075億 | -2.58% |
| 11/17 | 2,072 | 2,093 | 2,052 | 2,055 | -2.93% | 3,508,200 | 2兆3650億 | +0.05% |
| 11/14 | 2,077 | 2,124 | 2,060 | 2,117 | +0.57% | 3,507,200 | 2兆4364億 | +3.32% |
| 11/13 | 2,110 | 2,125 | 2,095 | 2,105 | -0.38% | 3,679,700 | 2兆4226億 | +3.03% |
| 11/12 | 2,121 | 2,160 | 2,111 | 2,113 | -0.52% | 4,554,300 | 2兆4318億 | +3.73% |
| 11/11 | 2,110 | 2,135 | 2,083 | 2,124 | +0.85% | 3,427,900 | 2兆4445億 | +4.58% |
| 11/10 | 2,138 | 2,167 | 2,085 | 2,106 | +1.84% | 6,980,300 | 2兆4237億 | +4.15% |
| 11/07 | （IR情報）14:00 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/07 | 1,967 | 2,188 | 1,945 | 2,068 | +4.29% | 8,220,600 | 2兆3800億 | +2.73% |
| 11/06 | （自社株買い）取締役会(2025年4月22日)での決議状況(取得期間2025年4月23日～2025年12月15日) |
| 11/06 | 2,002 | 2,021 | 1,983 | 1,983 | -0.25% | 3,662,200 | 2兆2822億 | -1% |
| 11/05 | 1,992 | 2,008 | 1,933 | 1,988 | -1.54% | 4,314,300 | 2兆2879億 | -0.5% |
| 11/04 | 1,995 | 2,051 | 1,984 | 2,019 | +0.9% | 3,977,200 | 2兆3236億 | +1.3% |
| 10/31 | 2,030 | 2,031 | 1,984 | 2,001 | -2.06% | 4,087,700 | 2兆3029億 | +0.6% |
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。
