| 2026 |
| 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% |
| 02/16 | 5,046 | 5,138 | 5,024 | 5,094 | +2.21% | 887,700 | 1兆3683億 | -1.32% |
| 02/13 | 5,000 | 5,045 | 4,953 | 4,984 | -1.4% | 1,495,100 | 1兆3388億 | -3.41% |
| 02/12 | 5,083 | 5,101 | 5,014 | 5,055 | -0.35% | 1,215,600 | 1兆3578億 | -2.13% |
| 02/10 | 4,996 | 5,107 | 4,986 | 5,073 | +2.09% | 1,392,500 | 1兆3627億 | -1.91% |
| 02/09 | 5,106 | 5,128 | 4,969 | 4,969 | +0.67% | 1,883,500 | 1兆3347億 | -3.98% |
| 02/06 | 4,922 | 4,969 | 4,884 | 4,936 | -1.12% | 990,400 | 1兆3259億 | -4.66% |
| 02/05 | 5,047 | 5,069 | 4,920 | 4,992 | -1.07% | 1,147,200 | 1兆3409億 | -3.69% |
| 02/04 | 5,100 | 5,113 | 4,877 | 5,046 | -7.11% | 2,343,800 | 1兆3554億 | -2.68% |
| 02/03 | （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) |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算説明会資料 |
| 02/03 | （IR情報）15:30 通期連結業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 02/03 | （IR情報）15:30 執行体制変更および執行役の異動並びに選任に関するお知らせ |
| 02/03 | 5,300 | 5,432 | 5,226 | 5,432 | +5.15% | 1,244,700 | 1兆4591億 | +4.72% |
| 02/02 | 5,228 | 5,268 | 5,140 | 5,166 | +0.74% | 882,100 | 1兆3877億 | -0.12% |
| 01/30 | 5,125 | 5,177 | 5,098 | 5,128 | -0.27% | 1,019,700 | 1兆3775億 | -0.75% |
| 01/29 | 5,151 | 5,171 | 5,078 | 5,142 | -0.54% | 876,700 | 1兆3812億 | -0.39% |
| 01/28 | 5,150 | 5,184 | 5,130 | 5,170 | -0.65% | 818,200 | 1兆3887億 | +0.31% |
| 01/27 | 5,213 | 5,230 | 5,152 | 5,204 | -0.23% | 953,300 | 1兆3979億 | +1.17% |
| 01/26 | 5,184 | 5,223 | 5,137 | 5,216 | -1.29% | 845,600 | 1兆4011億 | +1.52% |
| 01/23 | 5,284 | 5,309 | 5,261 | 5,284 | +0.71% | 624,200 | 1兆4194億 | +2.98% |
| 01/22 | 5,336 | 5,336 | 5,231 | 5,247 | +1.1% | 787,600 | 1兆4094億 | +2.42% |
| 01/21 | 5,140 | 5,216 | 5,126 | 5,190 | -1.24% | 588,300 | 1兆3941億 | +1.45% |
| 01/20 | 5,256 | 5,274 | 5,184 | 5,255 | -0.36% | 520,300 | 1兆4116億 | +2.86% |
| 01/19 | 5,243 | 5,298 | 5,207 | 5,274 | -0.23% | 496,200 | 1兆4167億 | +3.41% |
| 01/16 | 5,234 | 5,305 | 5,198 | 5,286 | -0.45% | 576,500 | 1兆4199億 | +3.85% |
| 01/15 | 5,338 | 5,365 | 5,285 | 5,310 | -0.75% | 765,800 | 1兆4263億 | +4.59% |
| 01/14 | 5,212 | 5,350 | 5,212 | 5,350 | +3.16% | 961,500 | 1兆4371億 | +5.71% |
| 01/13 | 5,220 | 5,220 | 5,146 | 5,186 | +2.65% | 963,100 | 1兆3930億 | +2.79% |
| 01/09 | 5,057 | 5,107 | 5,025 | 5,052 | +0.2% | 994,100 | 1兆3570億 | +0.32% |
| 01/08 | 5,100 | 5,125 | 5,030 | 5,042 | -1.37% | 732,500 | 1兆3544億 | +0.24% |
| 01/07 | （IR情報）15:30 自己株式取得状況および取得終了に関するお知らせ |
| 01/07 | （自社株買い）取締役会(2025年3月4日決議)での決議状況(取得期間2025年3月5日～2025年12月末日) |
| 01/07 | 5,179 | 5,236 | 5,076 | 5,112 | -2.33% | 745,500 | 1兆3732億 | +1.75% |
| 01/06 | 5,198 | 5,269 | 5,175 | 5,234 | +1.43% | 1,068,300 | 1兆4059億 | +4.28% |
| 01/05 | 5,108 | 5,194 | 5,099 | 5,160 | +2.87% | 827,900 | 1兆3861億 | +3.01% |
| 2025 |
| 12/30 | 5,008 | 5,045 | 4,995 | 5,016 | -1.14% | 638,800 | 1兆3474億 | +0.28% |
| 12/29 | 5,056 | 5,098 | 5,032 | 5,074 | +0.28% | 530,000 | 1兆3630億 | +1.56% |
| 12/26 | 5,119 | 5,133 | 5,054 | 5,060 | -0.33% | 457,800 | 1兆3592億 | +1.44% |
| 12/25 | 5,065 | 5,077 | 5,031 | 5,077 | +0.44% | 250,800 | 1兆3638億 | +2.05% |
| 12/24 | 5,088 | 5,115 | 5,043 | 5,055 | +0.3% | 596,200 | 1兆3578億 | +1.96% |
| 12/23 | 4,990 | 5,040 | 4,983 | 5,040 | +0.76% | 479,500 | 1兆3538億 | +1.98% |
| 12/22 | 5,000 | 5,013 | 4,941 | 5,002 | +0.87% | 473,300 | 1兆3436億 | +1.44% |
| 12/19 | 4,990 | 4,997 | 4,941 | 4,959 | +0.79% | 924,600 | 1兆3321億 | +0.79% |
| 12/18 | 5,000 | 5,034 | 4,902 | 4,920 | -2.73% | 786,000 | 1兆3216億 | +0.2% |
| 12/17 | 5,009 | 5,073 | 4,988 | 5,058 | +0.5% | 699,600 | 1兆3587億 | +3.18% |
| 12/16 | 5,116 | 5,140 | 5,033 | 5,033 | -0.75% | 886,200 | 1兆3519億 | +3.07% |
| 12/15 | 5,031 | 5,094 | 5,010 | 5,071 | -0.26% | 502,100 | 1兆3621億 | +4.21% |
| 12/12 | 5,084 | 5,123 | 5,000 | 5,084 | +1.62% | 846,500 | 1兆3656億 | +4.89% |
| 12/11 | 5,108 | 5,149 | 4,973 | 5,003 | -1.01% | 620,800 | 1兆3439億 | +3.52% |
| 12/10 | 5,044 | 5,118 | 5,030 | 5,054 | +1.08% | 825,200 | 1兆3576億 | +4.85% |
| 12/09 | 4,968 | 5,010 | 4,943 | 5,000 | +0.3% | 688,000 | 1兆3431億 | +4.04% |
| 12/08 | 4,925 | 4,995 | 4,898 | 4,985 | +2.01% | 572,900 | 1兆3390億 | +4.05% |
| 12/05 | 4,955 | 4,964 | 4,865 | 4,887 | -1.55% | 604,400 | 1兆3127億 | +2.39% |
| 12/04 | 4,952 | 4,965 | 4,884 | 4,964 | +0.04% | 702,000 | 1兆3334億 | +4.35% |
| 12/03 | （IR情報）15:30 自己株式取得状況に関するお知らせ |
| 12/03 | （自社株買い）取締役会(2025年3月4日決議)での決議状況(取得期間2025年3月5日～2025年12月末日) |
| 12/03 | 4,930 | 4,975 | 4,901 | 4,962 | +1.22% | 625,800 | 1兆3329億 | +4.71% |
| 12/02 | 4,901 | 4,931 | 4,872 | 4,902 | +0.37% | 501,200 | 1兆3167億 | +3.68% |
| 12/01 | 4,946 | 4,975 | 4,858 | 4,884 | -2.16% | 570,500 | 1兆3119億 | +3.58% |
| 11/28 | 4,956 | 4,993 | 4,924 | 4,992 | +0.26% | 593,200 | 1兆3409億 | +6.19% |
| 11/27 | 4,999 | 5,036 | 4,966 | 4,979 | -0.18% | 785,900 | 1兆3374億 | +6.3% |
| 11/26 | 4,872 | 4,988 | 4,846 | 4,988 | +2.42% | 910,100 | 1兆3398億 | +6.9% |
| 11/25 | 5,086 | 5,086 | 4,846 | 4,870 | +0.19% | 1,306,900 | 1兆3082億 | +4.87% |
| 11/21 | 4,674 | 4,885 | 4,654 | 4,861 | +2.66% | 1,883,900 | 1兆3057億 | +5.17% |
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。
