| 2026 |
| 03/06 | 5,620 | 5,709 | 5,500 | 5,709 | +0.46% | 936,800 | 1兆5986億 | -1.86% |
| 03/05 | 5,744 | 5,793 | 5,623 | 5,683 | +1.66% | 957,200 | 1兆5913億 | -1.59% |
| 03/04 | 5,627 | 5,693 | 5,475 | 5,590 | -3.52% | 1,029,700 | 1兆5652億 | -2.58% |
| 03/03 | 5,988 | 6,023 | 5,754 | 5,794 | -4.26% | 1,128,000 | 1兆6224億 | +1.6% |
| 03/02 | 5,972 | 6,099 | 5,952 | 6,052 | -0.05% | 718,200 | 1兆6946億 | +6.81% |
| 02/27 | 5,853 | 6,065 | 5,803 | 6,055 | +1.71% | 1,492,400 | 1兆6955億 | +7.8% |
| 02/26 | 6,007 | 6,048 | 5,917 | 5,953 | -0.9% | 1,493,200 | 1兆6669億 | +6.88% |
| 02/25 | （IR情報）15:30 従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 02/25 | 6,042 | 6,055 | 5,966 | 6,007 | -0.58% | 1,291,900 | 1兆6820億 | +8.66% |
| 02/24 | 5,961 | 6,086 | 5,944 | 6,042 | +1.36% | 1,371,900 | 1兆6918億 | +10.2% |
| 02/20 | 5,948 | 5,995 | 5,925 | 5,961 | -0.88% | 1,288,800 | 1兆6691億 | +9.56% |
| 02/19 | 6,000 | 6,044 | 5,953 | 6,014 | +0.23% | 991,800 | 1兆6840億 | +11.35% |
| 02/18 | 6,012 | 6,026 | 5,940 | 6,000 | -0.25% | 1,012,900 | 1兆6801億 | +11.9% |
| 02/17 | 6,000 | 6,055 | 5,920 | 6,015 | +1.42% | 1,121,100 | 1兆6843億 | +12.96% |
| 02/16 | 5,958 | 5,994 | 5,922 | 5,931 | +0.02% | 564,000 | 1兆6607億 | +12.27% |
| 02/13 | 6,026 | 6,064 | 5,930 | 5,930 | -2.88% | 1,339,600 | 1兆6605億 | +13.15% |
| 02/12 | 6,029 | 6,130 | 6,011 | 6,106 | +0.13% | 1,718,700 | 1兆7097億 | +17.51% |
| 02/10 | （自社株買い）取締役会(2026年1月29日)での決議状況(取得期間2026年1月30日～2026年5月31日) |
| 02/10 | 5,932 | 6,121 | 5,925 | 6,098 | +2.35% | 1,376,900 | 1兆7075億 | +18.55% |
| 02/09 | （IR情報）15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項及び当社定款の定めに基づく自己株式の取得) |
| 02/09 | 6,000 | 6,074 | 5,943 | 5,958 | +1.22% | 1,274,400 | 1兆6683億 | +17.01% |
| 02/06 | 5,714 | 5,896 | 5,700 | 5,886 | +1.82% | 1,232,500 | 1兆6481億 | +16.72% |
| 02/05 | 5,719 | 5,885 | 5,664 | 5,781 | +2.07% | 1,815,300 | 1兆6187億 | +15.69% |
| 02/04 | 5,370 | 5,715 | 5,370 | 5,664 | +1.69% | 1,757,700 | 1兆5860億 | +14.33% |
| 02/03 | 5,515 | 5,625 | 5,484 | 5,570 | -0.8% | 2,038,200 | 1兆5596億 | +13.3% |
| 02/02 | 5,451 | 5,678 | 5,351 | 5,615 | +4.93% | 3,755,900 | 1兆5722億 | +14.99% |
| 01/30 | 5,301 | 5,351 | 5,257 | 5,351 | +15.05% | 3,420,200 | 1兆4983億 | +10.35% |
| 01/29 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 01/29 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 01/29 | 4,650 | 4,677 | 4,633 | 4,651 | -0.11% | 942,300 | 1兆3023億 | -3.63% |
| 01/28 | 4,714 | 4,724 | 4,640 | 4,656 | -2.23% | 1,245,200 | 1兆3037億 | -3.58% |
| 01/27 | 4,712 | 4,783 | 4,694 | 4,762 | +1.08% | 902,900 | 1兆3334億 | -1.45% |
| 01/26 | 4,802 | 4,850 | 4,709 | 4,711 | -3.3% | 1,170,500 | 1兆3191億 | -2.52% |
| 01/23 | 4,885 | 4,917 | 4,851 | 4,872 | +0.54% | 963,300 | 1兆3642億 | +0.74% |
| 01/22 | 4,918 | 4,922 | 4,800 | 4,846 | -0.51% | 1,399,100 | 1兆3569億 | +0.19% |
| 01/21 | 4,841 | 4,892 | 4,829 | 4,871 | -0.81% | 1,067,900 | 1兆3639億 | +0.66% |
| 01/20 | 4,944 | 4,953 | 4,853 | 4,911 | +0.53% | 1,058,900 | 1兆3751億 | +1.68% |
| 01/19 | 4,944 | 4,950 | 4,824 | 4,885 | -2.06% | 986,700 | 1兆3678億 | +1.37% |
| 01/16 | 4,936 | 4,988 | 4,895 | 4,988 | +0.87% | 594,100 | 1兆3967億 | +3.74% |
| 01/15 | 4,895 | 4,950 | 4,874 | 4,945 | -2.23% | 1,047,000 | 1兆3846億 | +3.19% |
| 01/14 | 5,046 | 5,090 | 4,980 | 5,058 | +0.04% | 846,000 | 1兆4163億 | +5.99% |
| 01/13 | 5,122 | 5,130 | 5,016 | 5,056 | +1.53% | 883,000 | 1兆4157億 | +6.51% |
| 01/09 | 4,908 | 5,012 | 4,894 | 4,980 | +2.28% | 1,013,900 | 1兆3944億 | +5.51% |
| 01/08 | 4,825 | 4,932 | 4,806 | 4,869 | +1.31% | 1,041,400 | 1兆3634億 | +3.62% |
| 01/07 | 4,809 | 4,872 | 4,792 | 4,806 | -0.21% | 610,000 | 1兆3457億 | +2.6% |
| 01/06 | 4,840 | 4,883 | 4,791 | 4,816 | +0.63% | 695,500 | 1兆3485億 | +3.06% |
| 01/05 | 4,777 | 4,798 | 4,757 | 4,786 | +1.03% | 682,700 | 1兆3401億 | +2.7% |
| 2025 |
| 12/30 | 4,723 | 4,752 | 4,712 | 4,737 | +0.04% | 408,900 | 1兆3264億 | +1.87% |
| 12/29 | 4,754 | 4,754 | 4,710 | 4,735 | +0.62% | 311,800 | 1兆3258億 | +2.09% |
| 12/26 | 4,763 | 4,763 | 4,685 | 4,706 | -0.21% | 366,400 | 1兆3177億 | +1.73% |
| 12/25 | 4,750 | 4,757 | 4,702 | 4,716 | -0.59% | 262,400 | 1兆3205億 | +2.32% |
| 12/24 | 4,780 | 4,791 | 4,734 | 4,744 | -0.69% | 526,800 | 1兆3284億 | +3.38% |
| 12/23 | 4,767 | 4,778 | 4,716 | 4,777 | +0.48% | 520,100 | 1兆3376億 | +4.55% |
| 12/22 | 4,801 | 4,812 | 4,704 | 4,754 | +0.08% | 831,300 | 1兆3312億 | +4.44% |
| 12/19 | 4,725 | 4,756 | 4,698 | 4,750 | +0.53% | 1,092,300 | 1兆3300億 | +4.6% |
| 12/18 | 4,730 | 4,763 | 4,656 | 4,725 | -0.94% | 708,400 | 1兆3230億 | +4.28% |
| 12/17 | 4,771 | 4,787 | 4,704 | 4,770 | -0.42% | 573,500 | 1兆3356億 | +5.51% |
| 12/16 | 4,920 | 4,924 | 4,784 | 4,790 | -2.13% | 1,008,900 | 1兆3412億 | +6.23% |
| 12/15 | 4,896 | 4,964 | 4,855 | 4,894 | -0.04% | 1,064,400 | 1兆3704億 | +8.8% |
| 12/12 | 4,742 | 4,906 | 4,695 | 4,896 | +5.4% | 1,870,200 | 1兆3709億 | +9.26% |
| 12/11 | 4,702 | 4,753 | 4,631 | 4,645 | 0% | 1,325,300 | 1兆3006億 | +4.1% |
| 12/10 | 4,614 | 4,683 | 4,595 | 4,645 | +0.96% | 1,248,100 | 1兆3006億 | +4.26% |
| 12/09 | 4,569 | 4,612 | 4,555 | 4,601 | -0.07% | 1,001,000 | 1兆2883億 | +3.37% |
| 12/08 | 4,626 | 4,650 | 4,565 | 4,604 | +3.48% | 1,414,200 | 1兆2892億 | +3.37% |
| 12/05 | 4,401 | 4,467 | 4,396 | 4,449 | +0.29% | 787,800 | 1兆2457億 | -0.18% |
| 12/04 | 4,388 | 4,478 | 4,369 | 4,436 | +1.32% | 1,343,400 | 1兆2421億 | -0.67% |
| 12/03 | 4,480 | 4,487 | 4,376 | 4,378 | -1.73% | 1,100,900 | 1兆2259億 | -2.34% |
| 12/02 | 4,485 | 4,498 | 4,446 | 4,455 | -0.45% | 910,700 | 1兆2474億 | -1.18% |
| 12/01 | 4,515 | 4,535 | 4,455 | 4,475 | -1.37% | 847,500 | 1兆2530億 | -1.15% |
| 11/28 | 4,527 | 4,539 | 4,491 | 4,537 | +0.71% | 854,000 | 1兆2704億 | -0.11% |
| 11/27 | 4,549 | 4,557 | 4,468 | 4,505 | -0.55% | 684,000 | 1兆2614億 | -1.14% |
| 11/26 | （IR情報）15:30 従業員持株会を通じた譲渡制限付株式付与制度に基づく自己株式の処分に関するお知らせ |
| 11/26 | 4,513 | 4,553 | 4,469 | 4,530 | +1.96% | 1,292,700 | 1兆2684億 | -0.9% |
| 11/25 | 4,489 | 4,513 | 4,405 | 4,443 | +0.54% | 1,321,700 | 1兆2441億 | -3.1% |
| 11/21 | 4,279 | 4,443 | 4,271 | 4,419 | +3.03% | 1,633,300 | 1兆2373億 | -3.91% |
| 11/20 | 4,320 | 4,330 | 4,265 | 4,289 | +2.05% | 1,034,500 | 1兆2009億 | -7.04% |
| 11/19 | 4,256 | 4,269 | 4,175 | 4,203 | -1.11% | 1,142,200 | 1兆1769億 | -9.28% |
| 11/18 | 4,308 | 4,320 | 4,239 | 4,250 | -2.68% | 1,402,200 | 1兆1900億 | -8.58% |
| 11/17 | 4,406 | 4,426 | 4,333 | 4,367 | -2.11% | 905,200 | 1兆2228億 | -6.43% |
| 11/14 | 4,415 | 4,481 | 4,415 | 4,461 | -0.98% | 761,100 | 1兆2491億 | -4.84% |
| 11/13 | 4,511 | 4,546 | 4,483 | 4,505 | +0.38% | 743,200 | 1兆2614億 | -4.19% |
| 11/12 | 4,465 | 4,574 | 4,453 | 4,488 | +0.49% | 1,061,700 | 1兆2567億 | -4.83% |
| 11/11 | 4,496 | 4,523 | 4,454 | 4,466 | -0.71% | 637,600 | 1兆2505億 | -5.64% |
| 11/10 | 4,499 | 4,519 | 4,473 | 4,498 | +0.42% | 712,100 | 1兆2595億 | -5.21% |
| 11/07 | 4,453 | 4,500 | 4,410 | 4,479 | +1.52% | 815,300 | 1兆2541億 | -5.78% |
| 11/06 | 4,485 | 4,516 | 4,407 | 4,412 | -1.54% | 1,389,100 | 1兆2354億 | -7.41% |
| 11/05 | 4,537 | 4,568 | 4,418 | 4,481 | -1.32% | 1,153,100 | 1兆2547億 | -6.27% |
| 11/04 | 4,647 | 4,690 | 4,520 | 4,541 | -2.89% | 1,380,500 | 1兆2715億 | -5.3% |
| 10/31 | （IR情報）15:40 業績予想の修正に関するお知らせ |
| 10/31 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/31 | 4,710 | 4,716 | 4,619 | 4,676 | -0.17% | 927,500 | 1兆3093億 | -2.77% |
| 10/30 | 4,644 | 4,734 | 4,635 | 4,684 | +0.09% | 1,369,600 | 1兆3116億 | -2.74% |
| 10/29 | 4,840 | 4,857 | 4,665 | 4,680 | -3.51% | 1,099,600 | 1兆3104億 | -2.96% |
| 10/28 | 4,976 | 4,991 | 4,848 | 4,850 | -3.31% | 678,000 | 1兆3580億 | +0.41% |
| 10/27 | 4,973 | 5,026 | 4,961 | 5,016 | +1.7% | 648,700 | 1兆4045億 | +3.76% |
| 10/24 | 4,870 | 4,939 | 4,863 | 4,932 | +1.69% | 675,700 | 1兆3810億 | +2.03% |
| 10/23 | 4,846 | 4,873 | 4,816 | 4,850 | -1.1% | 710,800 | 1兆3580億 | +0.27% |
| 10/22 | 4,925 | 4,940 | 4,885 | 4,904 | +1.01% | 571,500 | 1兆3732億 | +1.28% |
| 10/21 | 4,926 | 4,947 | 4,853 | 4,855 | -0.25% | 629,900 | 1兆3594億 | +0.14% |
| 10/20 | 4,900 | 4,907 | 4,854 | 4,867 | +1.44% | 552,900 | 1兆3628億 | +0.25% |
| 10/17 | 4,796 | 4,826 | 4,780 | 4,798 | -0.02% | 456,400 | 1兆3435億 | -1.36% |
| 10/16 | 4,786 | 4,827 | 4,768 | 4,799 | +0.84% | 677,400 | 1兆3438億 | -1.58% |
| 10/15 | 4,664 | 4,791 | 4,630 | 4,759 | +3.43% | 785,100 | 1兆3326億 | -2.68% |
| 10/14 | 4,602 | 4,686 | 4,553 | 4,601 | -2.11% | 1,539,400 | 1兆2883億 | -6.12% |
| 10/10 | 4,795 | 4,817 | 4,700 | 4,700 | -4.08% | 998,000 | 1兆3160億 | -4.34% |
| 10/09 | 4,858 | 4,905 | 4,841 | 4,900 | +1.74% | 781,600 | 1兆3720億 | -0.45% |
| 10/08 | 4,847 | 4,859 | 4,787 | 4,816 | -0.88% | 1,035,600 | 1兆3485億 | -2.21% |
| 10/07 | 4,895 | 4,895 | 4,809 | 4,859 | -0.63% | 638,000 | 1兆3606億 | -1.46% |
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。
