| 2026 |
| 06/05 | 14,990 | 15,370 | 14,700 | 15,325 | +2.61% | 999,800 | 2兆2879億 | +2.08% |
| 06/04 | 14,750 | 15,115 | 14,655 | 14,935 | +1.25% | 1,206,500 | 2兆2297億 | +0.09% |
| 06/03 | 14,595 | 15,035 | 14,550 | 14,750 | +0.37% | 1,329,500 | 2兆2021億 | -0.43% |
| 06/02 | 15,160 | 15,170 | 14,280 | 14,695 | -5.56% | 1,794,300 | 2兆1939億 | -0.1% |
| 06/01 | 15,440 | 15,900 | 15,320 | 15,560 | +0.78% | 1,182,100 | 2兆3230億 | +6.65% |
| 05/29 | 15,460 | 15,500 | 14,850 | 15,440 | +1.88% | 1,857,800 | 2兆3051億 | +6.85% |
| 05/28 | 15,175 | 15,365 | 14,765 | 15,155 | -7.11% | 2,324,800 | 2兆2625億 | +5.95% |
| 05/27 | 17,675 | 17,760 | 16,315 | 16,315 | -5.56% | 1,568,700 | 2兆4357億 | +15.09% |
| 05/26 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 05/26 | 17,795 | 17,800 | 16,920 | 17,275 | +1.02% | 1,130,300 | 2兆5791億 | +23.28% |
| 05/25 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/25 | 16,830 | 17,370 | 16,640 | 17,100 | +5.04% | 1,148,800 | 2兆5529億 | +24.08% |
| 05/22 | 15,430 | 16,685 | 15,405 | 16,280 | +6.2% | 1,528,400 | 2兆4305億 | +20.02% |
| 05/21 | 14,610 | 15,455 | 14,515 | 15,330 | +8.99% | 1,079,000 | 2兆2887億 | +14.68% |
| 05/20 | 14,305 | 14,500 | 13,875 | 14,065 | -3.7% | 906,700 | 2兆998億 | +6.46% |
| 05/19 | 14,895 | 15,335 | 14,495 | 14,605 | -1.15% | 773,300 | 2兆1804億 | +11.55% |
| 05/18 | 14,995 | 15,135 | 14,710 | 14,775 | -2.38% | 792,100 | 2兆2058億 | +14.06% |
| 05/15 | （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5月1日～2027年3月31日) |
| 05/15 | 15,570 | 15,730 | 14,840 | 15,135 | -1.94% | 1,511,400 | 2兆2596億 | +18.42% |
| 05/14 | 15,750 | 15,880 | 15,340 | 15,435 | -0.23% | 776,700 | 2兆3043億 | +22.51% |
| 05/13 | 14,920 | 15,550 | 14,850 | 15,470 | +3.65% | 1,104,400 | 2兆3096億 | +24.63% |
| 05/12 | 14,920 | 15,235 | 14,570 | 14,925 | -0.53% | 1,289,900 | 2兆2282億 | +22.09% |
| 05/11 | 15,330 | 15,425 | 14,645 | 15,005 | +1.39% | 1,499,400 | 2兆2402億 | +24.18% |
| 05/08 | 14,035 | 15,050 | 14,035 | 14,800 | +5.45% | 2,045,000 | 2兆2095億 | +24.31% |
| 05/07 | 13,760 | 14,165 | 13,675 | 14,035 | +6.49% | 1,721,600 | 2兆953億 | +19.48% |
| 05/01 | 12,970 | 13,650 | 12,945 | 13,180 | +0.73% | 1,536,600 | 1兆9677億 | +13.21% |
| 04/30 | 12,885 | 13,425 | 12,725 | 13,085 | +3.44% | 2,329,700 | 1兆9535億 | +13.06% |
| 04/28 | （IR情報）15:30 自己株式の取得枠設定に関するお知らせ |
| 04/28 | （IR情報）15:30 2026年3月期(第150期)配当予想の修正および2027年3月期(第151期)配当予想に関するお知らせ |
| 04/28 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/28 | 13,045 | 13,145 | 12,520 | 12,650 | -2.99% | 1,411,200 | 1兆8886億 | +9.95% |
| 04/27 | 13,090 | 13,230 | 12,800 | 13,040 | +6.8% | 1,684,700 | 1兆9468億 | +14.05% |
| 04/24 | 12,280 | 12,380 | 12,000 | 12,210 | +0.45% | 735,100 | 1兆8229億 | +7.74% |
| 04/23 | 11,855 | 12,520 | 11,675 | 12,155 | +3.62% | 1,340,200 | 1兆8147億 | +7.66% |
| 04/22 | 11,915 | 11,965 | 11,590 | 11,730 | -2.74% | 1,137,800 | 1兆7512億 | +4.05% |
| 04/21 | 11,805 | 12,220 | 11,780 | 12,060 | +2.38% | 835,300 | 1兆8005億 | +7.14% |
| 04/20 | 12,000 | 12,050 | 11,760 | 11,780 | -1.51% | 715,000 | 1兆7587億 | +4.96% |
| 04/17 | 12,210 | 12,220 | 11,960 | 11,960 | -2.29% | 520,700 | 1兆7855億 | +6.71% |
| 04/16 | 11,500 | 12,240 | 11,500 | 12,240 | +6.71% | 934,900 | 1兆8273億 | +9.5% |
| 04/15 | 11,985 | 11,985 | 11,455 | 11,470 | -1.84% | 628,400 | 1兆7124億 | +2.97% |
| 04/14 | 11,550 | 11,810 | 11,490 | 11,685 | +2.64% | 669,100 | 1兆7445億 | +5.08% |
| 04/13 | 11,245 | 11,545 | 11,185 | 11,385 | -0.09% | 593,000 | 1兆6997億 | +2.82% |
| 04/10 | 11,330 | 11,555 | 11,235 | 11,395 | +2.61% | 775,100 | 1兆7012億 | +2.9% |
| 04/09 | 11,160 | 11,230 | 11,040 | 11,105 | -0.22% | 640,900 | 1兆6579億 | +0.02% |
| 04/08 | 11,065 | 11,130 | 10,820 | 11,130 | +6.35% | 982,200 | 1兆6616億 | -0.12% |
| 04/07 | 10,695 | 10,755 | 10,455 | 10,465 | -1.13% | 716,700 | 1兆5623億 | -6.7% |
| 04/06 | 10,780 | 10,820 | 10,585 | 10,585 | -1.9% | 691,500 | 1兆5803億 | -6.67% |
| 04/03 | 10,770 | 10,950 | 10,715 | 10,790 | +0.23% | 760,800 | 1兆6109億 | -5.97% |
| 04/02 | 11,470 | 11,505 | 10,765 | 10,765 | -5.28% | 694,500 | 1兆6071億 | -7.03% |
| 04/01 | 11,250 | 11,380 | 11,090 | 11,365 | +7.42% | 677,800 | 1兆6967億 | -2.74% |
| 03/31 | 10,530 | 10,840 | 10,430 | 10,580 | -2.31% | 743,600 | 1兆5795億 | -10% |
| 03/30 | 10,580 | 10,845 | 10,495 | 10,830 | -5.17% | 843,700 | 1兆6168億 | -8.5% |
| 03/27 | 11,205 | 11,480 | 11,035 | 11,420 | -0.17% | 692,300 | 1兆7049億 | -3.9% |
| 03/26 | 11,565 | 11,660 | 11,310 | 11,440 | +0.39% | 579,700 | 1兆7079億 | -3.89% |
| 03/25 | 11,295 | 11,410 | 11,215 | 11,395 | +4.83% | 791,200 | 1兆7012億 | -4.24% |
| 03/24 | 10,890 | 10,940 | 10,615 | 10,870 | +3.47% | 771,800 | 1兆6228億 | -8.66% |
| 03/23 | 10,605 | 10,735 | 10,290 | 10,505 | -5.78% | 986,600 | 1兆5683億 | -11.84% |
| 03/19 | 11,425 | 11,560 | 11,130 | 11,150 | -4.9% | 1,146,000 | 1兆6646億 | -6.74% |
| 03/18 | 11,405 | 11,885 | 11,385 | 11,725 | +3.81% | 647,400 | 1兆7505億 | -2.1% |
| 03/17 | 11,475 | 11,550 | 11,230 | 11,295 | +0.36% | 499,400 | 1兆6863億 | -5.48% |
| 03/16 | 11,340 | 11,530 | 11,095 | 11,255 | -1.19% | 594,200 | 1兆6803億 | -5.65% |
| 03/13 | 10,980 | 11,495 | 10,975 | 11,390 | +1.47% | 833,300 | 1兆7004億 | -4.25% |
| 03/12 | 11,115 | 11,380 | 11,010 | 11,225 | -0.36% | 874,700 | 1兆6758億 | -5.39% |
| 03/11 | 11,380 | 11,505 | 11,265 | 11,265 | +2.55% | 767,800 | 1兆6818億 | -5.06% |
| 03/10 | 10,885 | 11,165 | 10,740 | 10,985 | +4.47% | 1,155,400 | 1兆6400億 | -7.24% |
| 03/09 | 10,200 | 10,525 | 10,035 | 10,515 | -7.76% | 1,890,400 | 1兆5698億 | -11.22% |
| 03/06 | 11,905 | 12,045 | 11,250 | 11,400 | -6.06% | 2,251,500 | 1兆7019億 | -4.15% |
| 03/05 | 12,630 | 12,680 | 11,925 | 12,135 | +0.33% | 991,300 | 1兆8117億 | +1.91% |
| 03/04 | 12,190 | 12,615 | 11,670 | 12,095 | -6.75% | 1,588,900 | 1兆8057億 | +1.78% |
| 03/03 | 13,700 | 13,770 | 12,835 | 12,970 | -4.6% | 836,900 | 1兆9363億 | +9.44% |
| 03/02 | 13,310 | 13,710 | 13,245 | 13,595 | -2.26% | 704,800 | 2兆296億 | +15.28% |
| 02/27 | 13,350 | 13,910 | 13,285 | 13,910 | +3.81% | 1,203,500 | 2兆767億 | +18.93% |
| 02/26 | 13,945 | 13,945 | 13,320 | 13,400 | -0.15% | 1,010,700 | 2兆5億 | +15.6% |
| 02/25 | 13,690 | 13,750 | 13,325 | 13,420 | +2.21% | 1,212,400 | 2兆35億 | +16.51% |
| 02/24 | 12,515 | 13,150 | 12,275 | 13,130 | +4.41% | 1,528,000 | 1兆9602億 | +14.35% |
| 02/20 | 12,115 | 12,575 | 11,925 | 12,575 | +4.53% | 1,110,300 | 1兆8774億 | +9.79% |
| 02/19 | 11,900 | 12,140 | 11,810 | 12,030 | +1.09% | 781,100 | 1兆7960億 | +5.08% |
| 02/18 | 11,595 | 11,965 | 11,560 | 11,900 | +4.85% | 787,200 | 1兆7766億 | +3.69% |
| 02/17 | 11,425 | 11,425 | 11,260 | 11,350 | -0.66% | 487,100 | 1兆6945億 | -1.3% |
| 02/16 | 11,320 | 11,455 | 11,265 | 11,425 | +1.42% | 583,700 | 1兆7057億 | -0.84% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
| 02/13 | 11,360 | 11,495 | 11,155 | 11,265 | -2.04% | 791,400 | 1兆6818億 | -2.41% |
| 02/12 | 11,590 | 11,780 | 11,360 | 11,500 | -1.54% | 1,210,100 | 1兆7169億 | -0.67% |
| 02/10 | 11,300 | 11,730 | 11,140 | 11,680 | +5.8% | 1,225,100 | 1兆7437億 | +0.63% |
| 02/09 | 11,070 | 11,100 | 10,915 | 11,040 | +2.46% | 974,200 | 1兆6482億 | -5.02% |
| 02/06 | 10,230 | 10,825 | 10,225 | 10,775 | +3.56% | 1,310,500 | 1兆6086億 | -7.56% |
| 02/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.14%）野村アセットマネジメント（4.94%） |
| 02/05 | 9,901 | 10,480 | 9,900 | 10,405 | -1.93% | 1,718,700 | 1兆5534億 | -11.09% |
| 02/04 | 11,155 | 11,205 | 10,560 | 10,610 | -5.81% | 1,620,900 | 1兆5840億 | -9.74% |
| 02/03 | 11,220 | 11,365 | 11,120 | 11,265 | +5.18% | 1,129,800 | 1兆6818億 | -4.53% |
| 02/02 | 11,020 | 11,250 | 10,700 | 10,710 | -2.55% | 1,006,800 | 1兆5989億 | -9.38% |
| 01/30 | 11,505 | 11,550 | 10,840 | 10,990 | -6.47% | 1,658,400 | 1兆6407億 | -7.34% |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 11,885 | 11,980 | 11,590 | 11,750 | -0.17% | 966,100 | 1兆7542億 | -1.16% |
| 01/28 | 11,750 | 11,770 | 11,560 | 11,770 | +1.95% | 922,700 | 1兆7572億 | -0.82% |
| 01/27 | 11,450 | 11,660 | 11,370 | 11,545 | +2.44% | 894,400 | 1兆7236億 | -2.51% |
| 01/26 | 11,330 | 11,510 | 11,215 | 11,270 | -2.04% | 788,200 | 1兆6825億 | -4.73% |
| 01/23 | 11,270 | 11,520 | 11,160 | 11,505 | +2.82% | 835,800 | 1兆7176億 | -2.7% |
| 01/22 | 11,590 | 11,595 | 11,190 | 11,190 | -0.89% | 1,023,400 | 1兆6706億 | -5.38% |
| 01/21 | 11,270 | 11,620 | 11,250 | 11,290 | -2.42% | 1,222,900 | 1兆6855億 | -4.7% |
| 01/20 | 12,000 | 12,030 | 11,535 | 11,570 | -7.44% | 1,401,400 | 1兆7273億 | -2.36% |
| 01/19 | 12,300 | 12,545 | 12,300 | 12,500 | +0.44% | 568,600 | 1兆8662億 | +5.56% |
| 01/16 | 12,395 | 12,510 | 12,120 | 12,445 | +0.16% | 747,000 | 1兆8580億 | +5.46% |
| 01/15 | 12,520 | 12,690 | 12,205 | 12,425 | -2.28% | 1,073,000 | 1兆8550億 | +5.69% |
| 01/14 | 12,740 | 12,840 | 12,595 | 12,715 | +1.72% | 833,900 | 1兆8983億 | +8.72% |
| 01/13 | 12,490 | 12,755 | 12,300 | 12,500 | +4.87% | 1,038,600 | 1兆8662億 | +7.51% |
| 01/13 | （空売り報告）JPM Securities Japan Co Ltd. 34,732株（0.02%）-0.55%義務消失 |
| 01/09 | 11,885 | 12,100 | 11,625 | 11,920 | -0.25% | 625,400 | 1兆7796億 | +3.09% |
| 01/08 | 12,155 | 12,245 | 11,950 | 11,950 | -1.44% | 586,100 | 1兆7840億 | +3.86% |
| 01/08 | （空売り報告）JPM Securities Japan Co Ltd. 862,469株（0.57%）再IN |
| 01/07 | 12,120 | 12,375 | 12,055 | 12,125 | -0.82% | 642,100 | 1兆8102億 | +5.9% |
| 01/06 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.28%）ブラックロック・アセット・マネジメント・アイルラ…（0.82%）ブラックロック・アセット・マネジメント・カナダ・…（0.16%）ブラックロック・インスティテューショナル・トラス…（1.19%）ブラックロック・インベストメント・マネジメント(…（0.07%）ブラックロック・インベストメント・マネジメント(…（0.61%）ブラックロック・ジャパン（1.83%）ブラックロック・ファンド・アドバイザーズ(Black…（2.07%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.4%） |
| 01/06 | （空売り報告）JPM Securities Japan Co Ltd. 698,039株（0.46%）-0.14%義務消失 |
| 01/05 | （空売り報告）JPM Securities Japan Co Ltd. 896,647株（0.6%）新規 |
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。
