| 2026 |
| 07/14 | 5,497 | 5,518 | 5,387 | 5,470 | -1.92% | 928,200 | 1兆4068億 | +0.35% |
| 07/13 | 5,586 | 5,659 | 5,535 | 5,577 | +0.32% | 982,300 | 1兆4344億 | +2.73% |
| 07/10 | 5,475 | 5,622 | 5,440 | 5,559 | +2.21% | 1,411,400 | 1兆4297億 | +2.87% |
| 07/09 | 5,404 | 5,526 | 5,401 | 5,439 | +0.04% | 1,030,800 | 1兆3989億 | +0.89% |
| 07/08 | 5,590 | 5,658 | 5,431 | 5,437 | -3.63% | 1,031,300 | 1兆3984億 | +0.95% |
| 07/07 | （IR情報）15:30 自己株式取得状況に関するお知らせ |
| 07/07 | （自社株買い）取締役会(2026年5月7日決議)での決議状況(取得期間2026年5月8日～2026年9月末日) |
| 07/07 | 5,816 | 5,914 | 5,637 | 5,642 | -3.62% | 1,264,400 | 1兆4511億 | +4.83% |
| 07/06 | 5,900 | 5,934 | 5,806 | 5,854 | +0.72% | 542,600 | 1兆5056億 | +9.2% |
| 07/03 | 5,530 | 5,812 | 5,530 | 5,812 | +4.08% | 986,600 | 1兆4948億 | +9.04% |
| 07/02 | 5,514 | 5,722 | 5,449 | 5,584 | -2.28% | 1,179,100 | 1兆4362億 | +5.4% |
| 07/01 | 5,700 | 5,787 | 5,646 | 5,714 | +1.4% | 753,900 | 1兆4696億 | +8.4% |
| 06/30 | 5,694 | 5,694 | 5,532 | 5,635 | +0.73% | 1,006,800 | 1兆4493億 | +7.54% |
| 06/29 | 5,574 | 5,594 | 5,420 | 5,594 | +0.13% | 1,206,000 | 1兆4387億 | +7.35% |
| 06/26 | 5,500 | 5,670 | 5,443 | 5,587 | +0.14% | 1,012,200 | 1兆4369億 | +7.67% |
| 06/25 | 5,620 | 5,627 | 5,480 | 5,579 | +1.07% | 953,600 | 1兆4349億 | +8.14% |
| 06/24 | 5,620 | 5,621 | 5,445 | 5,520 | -0.27% | 986,100 | 1兆4197億 | +7.69% |
| 06/23 | 5,835 | 5,876 | 5,535 | 5,535 | -2.86% | 1,558,800 | 1兆4236億 | +8.68% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 1,296,157株（0.5%）再IN |
| 06/22 | 5,432 | 5,740 | 5,412 | 5,698 | +5.34% | 1,471,400 | 1兆4655億 | +12.5% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 1,282,557株（0.49%）-0.03%義務消失 |
| 06/19 | 5,425 | 5,481 | 5,374 | 5,409 | -1.26% | 1,404,400 | 1兆3912億 | +7.51% |
| 06/18 | 5,398 | 5,503 | 5,380 | 5,478 | +1.82% | 1,500,600 | 1兆4089億 | +9.21% |
| 06/17 | 5,151 | 5,413 | 5,150 | 5,380 | +2.87% | 1,378,800 | 1兆3837億 | +7.6% |
| 06/16 | 5,214 | 5,271 | 5,131 | 5,230 | +1.32% | 1,208,500 | 1兆3451億 | +4.68% |
| 06/16 | （空売り報告）Barclays Capital Securities Ltd 1,348,854株（0.52%）新規 |
| 06/15 | 5,110 | 5,195 | 5,044 | 5,162 | +6.48% | 1,012,300 | 1兆3276億 | +3.3% |
| 06/12 | 5,046 | 5,191 | 4,848 | 4,848 | +1.72% | 2,067,500 | 1兆2469億 | -3.14% |
| 06/11 | 4,707 | 4,809 | 4,584 | 4,766 | +0.19% | 1,381,700 | 1兆2258億 | -5.02% |
| 06/10 | 4,893 | 4,930 | 4,735 | 4,757 | -3.68% | 1,238,500 | 1兆2235億 | -5.93% |
| 06/09 | 5,040 | 5,045 | 4,859 | 4,939 | -0.04% | 1,521,100 | 1兆2703億 | -2.83% |
| 06/08 | 5,057 | 5,129 | 4,890 | 4,941 | -5.45% | 1,439,100 | 1兆2708億 | -3.19% |
| 06/05 | 5,339 | 5,347 | 5,169 | 5,226 | -1.64% | 1,101,800 | 1兆3441億 | +1.99% |
| 06/04 | （自社株買い）取締役会(2026年5月7日決議)での決議状況(取得期間2026年5月8日～2026年9月末日) |
| 06/04 | （IR情報）15:30 自己株式取得状況に関するお知らせ |
| 06/04 | 5,380 | 5,388 | 5,274 | 5,313 | -0.69% | 1,120,200 | 1兆3665億 | +3.61% |
| 06/03 | 5,220 | 5,412 | 5,195 | 5,350 | +4.39% | 1,828,000 | 1兆3760億 | +4.37% |
| 06/02 | 5,097 | 5,174 | 5,053 | 5,125 | +0.95% | 1,704,500 | 1兆3181億 | +0.02% |
| 06/01 | 4,958 | 5,113 | 4,902 | 5,077 | +1.52% | 1,242,200 | 1兆3058億 | -1.17% |
| 05/29 | 4,877 | 5,052 | 4,877 | 5,001 | +1.77% | 2,284,700 | 1兆2862億 | -3.03% |
| 05/28 | 4,920 | 4,939 | 4,832 | 4,914 | -0.26% | 1,054,800 | 1兆2638億 | -5.08% |
| 05/27 | 4,928 | 4,980 | 4,899 | 4,927 | +0.24% | 1,788,100 | 1兆2672億 | -5.2% |
| 05/26 | 5,076 | 5,088 | 4,895 | 4,915 | -2.56% | 1,060,300 | 1兆2641億 | -5.81% |
| 05/25 | 4,913 | 5,045 | 4,895 | 5,044 | +4.43% | 1,144,000 | 1兆2973億 | -3.69% |
| 05/22 | 4,841 | 4,907 | 4,820 | 4,830 | +1.24% | 1,273,900 | 1兆2422億 | -8.17% |
| 05/21 | 4,750 | 4,841 | 4,669 | 4,771 | +1.51% | 1,695,700 | 1兆2271億 | -9.83% |
| 05/20 | 4,704 | 4,746 | 4,607 | 4,700 | -2.43% | 2,295,100 | 1兆2088億 | -11.74% |
| 05/19 | 4,905 | 4,936 | 4,760 | 4,817 | -0.97% | 1,400,400 | 1兆2389億 | -10.18% |
| 05/18 | 4,970 | 5,000 | 4,820 | 4,864 | -2.97% | 1,367,400 | 1兆2510億 | -9.73% |
| 05/15 | 5,141 | 5,174 | 4,937 | 5,013 | -1.57% | 1,323,900 | 1兆2893億 | -7.05% |
| 05/14 | 5,318 | 5,403 | 5,093 | 5,093 | -3.32% | 1,551,700 | 1兆3099億 | -5.51% |
| 05/13 | 5,180 | 5,283 | 5,112 | 5,268 | +0.15% | 1,625,900 | 1兆3549億 | -2.14% |
| 05/12 | 5,312 | 5,339 | 5,116 | 5,260 | -2.07% | 1,966,400 | 1兆3528億 | -1.96% |
| 05/11 | 5,250 | 5,371 | 5,175 | 5,371 | +3.87% | 2,119,200 | 1兆3814億 | +0.28% |
| 05/08 | 5,434 | 5,446 | 5,058 | 5,171 | -9.82% | 4,183,400 | 1兆3299億 | -3% |
| 05/07 | （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 |
| 05/07 | （IR情報）15:30 2026年3月期決算説明会資料 |
| 05/07 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/07 | 5,554 | 5,796 | 5,528 | 5,734 | +6.01% | 2,628,100 | 1兆4747億 | +7.8% |
| 05/01 | 5,432 | 5,500 | 5,376 | 5,409 | -0.99% | 820,600 | 1兆3912億 | +2.21% |
| 04/30 | 5,419 | 5,508 | 5,376 | 5,463 | +0.24% | 1,379,400 | 1兆4050億 | +3.41% |
| 04/28 | 5,390 | 5,493 | 5,374 | 5,450 | +2.23% | 1,894,600 | 1兆4017億 | +3.42% |
| 04/27 | 5,294 | 5,507 | 5,247 | 5,331 | +1.27% | 1,079,800 | 1兆3711億 | +1.5% |
| 04/24 | 5,269 | 5,332 | 5,214 | 5,264 | -0.28% | 776,800 | 1兆3539億 | +0.59% |
| 04/23 | 5,412 | 5,432 | 5,218 | 5,279 | -3.08% | 925,100 | 1兆3577億 | +0.9% |
| 04/22 | 5,578 | 5,578 | 5,436 | 5,447 | -2.45% | 857,500 | 1兆4009億 | +3.89% |
| 04/21 | 5,516 | 5,669 | 5,509 | 5,584 | +1.53% | 918,900 | 1兆4362億 | +6.48% |
| 04/20 | 5,474 | 5,518 | 5,415 | 5,500 | +1.59% | 761,600 | 1兆4146億 | +4.96% |
| 04/17 | 5,463 | 5,518 | 5,371 | 5,414 | -0.86% | 825,700 | 1兆3924億 | +3.24% |
| 04/16 | 5,416 | 5,469 | 5,399 | 5,461 | +1.37% | 868,900 | 1兆4045億 | +3.96% |
| 04/15 | 5,612 | 5,622 | 5,375 | 5,387 | -3.99% | 1,024,200 | 1兆3855億 | +2.3% |
| 04/14 | 5,702 | 5,726 | 5,597 | 5,611 | +0.16% | 803,200 | 1兆4431億 | +6.51% |
| 04/13 | 5,553 | 5,635 | 5,526 | 5,602 | -0.62% | 827,300 | 1兆4408億 | +6.64% |
| 04/10 | 5,660 | 5,697 | 5,609 | 5,637 | -0.3% | 1,248,900 | 1兆4498億 | +7.25% |
| 04/09 | 5,476 | 5,698 | 5,453 | 5,654 | +4.07% | 2,368,800 | 1兆4542億 | +7.53% |
| 04/08 | 5,255 | 5,434 | 5,200 | 5,433 | +8.97% | 2,008,500 | 1兆3973億 | +3.41% |
| 04/07 | 4,966 | 5,025 | 4,937 | 4,986 | +1.16% | 851,300 | 1兆2824億 | -5.39% |
| 04/06 | 4,928 | 5,001 | 4,928 | 4,929 | -0.02% | 665,200 | 1兆2677億 | -7.31% |
| 04/03 | 4,973 | 5,045 | 4,922 | 4,930 | +2.43% | 896,800 | 1兆2680億 | -8.19% |
| 04/02 | 5,136 | 5,160 | 4,813 | 4,813 | -4.73% | 1,817,400 | 1兆2379億 | -11.2% |
| 04/01 | 4,995 | 5,054 | 4,943 | 5,052 | +6.49% | 1,170,000 | 1兆2993億 | -7.61% |
| 03/31 | 4,724 | 4,921 | 4,715 | 4,744 | -2.47% | 1,425,000 | 1兆2201億 | -13.68% |
| 03/30 | 4,711 | 4,864 | 4,585 | 4,864 | -4.01% | 1,262,100 | 1兆3065億 | -11.92% |
| 03/27 | 5,064 | 5,097 | 4,957 | 5,067 | -1.88% | 955,000 | 1兆3611億 | -8.52% |
| 03/26 | 5,174 | 5,230 | 5,107 | 5,164 | +0.12% | 856,100 | 1兆3871億 | -6.87% |
| 03/25 | 5,151 | 5,183 | 5,098 | 5,158 | +3.55% | 1,133,700 | 1兆3855億 | -6.96% |
| 03/24 | （IR情報）15:30 取締役候補者の決定に関するお知らせ |
| 03/24 | 5,010 | 5,054 | 4,919 | 4,981 | +2.28% | 1,151,300 | 1兆3380億 | -10.12% |
| 03/23 | 4,935 | 5,008 | 4,820 | 4,870 | -6.94% | 1,576,700 | 1兆3082億 | -12.13% |
| 03/19 | 5,366 | 5,566 | 5,233 | 5,233 | -5.98% | 1,893,100 | 1兆4057億 | -5.69% |
| 03/18 | 5,495 | 5,613 | 5,469 | 5,566 | +1.94% | 817,800 | 1兆4951億 | +0.41% |
| 03/17 | 5,560 | 5,588 | 5,432 | 5,460 | -0.58% | 1,033,300 | 1兆4666億 | -1.07% |
| 03/16 | 5,530 | 5,595 | 5,454 | 5,492 | -1.74% | 791,500 | 1兆4752億 | -0.11% |
| 03/13 | 5,487 | 5,598 | 5,484 | 5,589 | -1.06% | 1,202,700 | 1兆5013億 | +2.03% |
| 03/12 | 5,620 | 5,728 | 5,583 | 5,649 | -2.1% | 1,399,400 | 1兆5174億 | +3.54% |
| 03/11 | 5,725 | 5,870 | 5,679 | 5,770 | +5.81% | 1,836,300 | 1兆5499億 | +5.91% |
| 03/10 | 5,330 | 5,512 | 5,293 | 5,453 | +4.26% | 1,113,900 | 1兆4648億 | +0.55% |
| 03/09 | 5,373 | 5,470 | 5,107 | 5,230 | -7.81% | 1,222,600 | 1兆4049億 | -3.33% |
| 03/06 | 5,617 | 5,724 | 5,600 | 5,673 | -0.35% | 1,030,200 | 1兆5239億 | +4.92% |
| 03/05 | 5,711 | 5,827 | 5,645 | 5,693 | +2.6% | 1,127,700 | 1兆5292億 | +5.68% |
| 03/04 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.3%）ブラックロック(ルクセンブルグ)エス・エー(Black…（0.29%）ブラックロック・アセット・マネジメント・アイルラ…（0.85%）ブラックロック・アセット・マネジメント・カナダ・…（0.29%）ブラックロック・インスティテューショナル・トラス…（1.25%）ブラックロック・インベストメント・マネジメント(…（0.77%）ブラックロック・インベストメント・マネジメント・…（0.11%）ブラックロック・ジャパン（1.75%）ブラックロック・ファンド・アドバイザーズ(Black…（2.09%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.46%） |
| 03/04 | 5,694 | 5,759 | 5,424 | 5,549 | -5.03% | 1,690,400 | 1兆4905億 | +3.39% |
| 03/03 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 03/03 | 6,204 | 6,236 | 5,843 | 5,843 | -5.3% | 1,471,700 | 1兆5695億 | +9.13% |
| 03/02 | 6,112 | 6,259 | 6,038 | 6,170 | -1.2% | 1,717,100 | 1兆6574億 | +15.72% |
| 02/27 | 6,162 | 6,317 | 6,159 | 6,245 | +1.35% | 2,023,900 | 1兆6775億 | +17.94% |
| 02/26 | 6,150 | 6,226 | 6,006 | 6,162 | +2.46% | 1,784,200 | 1兆6552億 | +17.33% |
| 02/25 | 5,851 | 6,059 | 5,824 | 6,014 | +4.52% | 1,991,300 | 1兆6155億 | +15.3% |
| 02/24 | 5,560 | 5,754 | 5,541 | 5,754 | +6.6% | 2,115,700 | 1兆5456億 | +10.93% |
| 02/20 | 5,266 | 5,429 | 5,252 | 5,398 | +2.23% | 1,433,500 | 1兆4500億 | +4.45% |
| 02/19 | 5,237 | 5,321 | 5,211 | 5,280 | +0.8% | 682,400 | 1兆4183億 | +2.25% |
| 02/18 | 5,160 | 5,242 | 5,154 | 5,238 | +1.97% | 750,600 | 1兆4070億 | +1.37% |
| 02/17 | 5,050 | 5,140 | 5,035 | 5,137 | +0.84% | 630,200 | 1兆3799億 | -0.54% |
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。
