| 2026 |
| 04/02 | 1,977 | 1,987 | 1,930 | 1,930 | -1.23% | 7,040,500 | 5兆6181億 | -3.74% |
| 04/01 | 1,985 | 1,985 | 1,921 | 1,954 | +0.31% | 10,403,600 | 5兆6880億 | -3.08% |
| 03/31 | （IR情報）11:30 中期経営計画「CORE 2030」の策定に関するお知らせ |
| 03/31 | 1,895 | 1,979 | 1,876 | 1,948 | +3.01% | 14,392,900 | 5兆6705億 | -3.9% |
| 03/30 | 1,862 | 1,896 | 1,849 | 1,891 | -3.22% | 8,531,100 | 5兆5046億 | -7.21% |
| 03/30 | （空売り報告）BNP Paribas Financial Markets SNC 12,806,636株（0.43%）-0.16%義務消失 |
| 03/27 | 1,942 | 1,969 | 1,929 | 1,954 | +0.46% | 7,382,700 | 5兆6880億 | -4.87% |
| 03/26 | 1,952 | 1,953 | 1,923 | 1,945 | +1.2% | 5,534,100 | 5兆6618億 | -5.95% |
| 03/25 | 1,955 | 1,955 | 1,913 | 1,922 | +0.73% | 6,414,000 | 5兆5949億 | -7.6% |
| 03/24 | （IR情報）18:15 (開示事項の経過)当社に関する一部報道について |
| 03/24 | 1,904 | 1,914 | 1,878 | 1,908 | +2.36% | 5,754,000 | 5兆5541億 | -8.8% |
| 03/24 | （空売り報告）BNP Paribas Financial Markets SNC 17,437,750株（0.59%）-0.06% |
| 03/23 | 1,850 | 1,870 | 1,822 | 1,864 | -2.71% | 10,721,100 | 5兆4260億 | -11.45% |
| 03/19 | 1,936 | 1,940 | 1,909 | 1,916 | -2.49% | 11,672,500 | 5兆5774億 | -9.49% |
| 03/18 | 1,950 | 1,985 | 1,949 | 1,965 | +1.03% | 7,089,000 | 5兆7200億 | -7.57% |
| 03/17 | 1,957 | 1,964 | 1,943 | 1,945 | +0.57% | 5,143,200 | 5兆6618億 | -8.81% |
| 03/17 | （空売り報告）BNP Paribas Financial Markets SNC 18,937,650株（0.65%）+0.12% |
| 03/16 | 1,935 | 1,948 | 1,922 | 1,934 | -0.21% | 6,565,800 | 5兆6298億 | -9.67% |
| 03/13 | 1,953 | 1,988 | 1,936 | 1,938 | -3.25% | 13,667,100 | 5兆6414億 | -9.78% |
| 03/12 | 2,035 | 2,037 | 1,987 | 2,003 | -1.09% | 6,564,500 | 5兆8306億 | -6.92% |
| 03/12 | （空売り報告）BNP Paribas Financial Markets SNC 15,552,850株（0.53%）再IN |
| 03/11 | 2,040 | 2,053 | 2,025 | 2,025 | +0.9% | 5,744,100 | 5兆8947億 | -6.03% |
| 03/10 | 2,003 | 2,015 | 1,982 | 2,007 | +0.65% | 9,178,800 | 5兆8423億 | -7.08% |
| 03/10 | （空売り報告）BNP Paribas Financial Markets SNC 13,782,050株（0.47%）-0.03%義務消失 |
| 03/09 | 1,964 | 2,007 | 1,947 | 1,994 | -1.97% | 12,084,400 | 5兆8044億 | -7.9% |
| 03/09 | （空売り報告）BNP Paribas Financial Markets SNC 14,754,150株（0.5%）新規 |
| 03/06 | （IR情報）17:00 (開示事項の経過)公開買付けへの応募及び当社個別決算における特別利益の計上見込みに関するお知らせ |
| 03/06 | （IR情報）14:00 本日の一部報道について |
| 03/06 | 2,104 | 2,111 | 1,986 | 2,034 | -3.37% | 15,162,800 | 5兆9209億 | -6.27% |
| 03/05 | 2,156 | 2,156 | 2,101 | 2,105 | +0.86% | 7,415,400 | 6兆1276億 | -3.13% |
| 03/04 | 2,101 | 2,135 | 2,071 | 2,087 | -2.61% | 8,159,000 | 6兆752億 | -4% |
| 03/03 | 2,177 | 2,188 | 2,133 | 2,143 | -3.47% | 7,193,100 | 6兆2382億 | -1.52% |
| 03/02 | 2,176 | 2,220 | 2,151 | 2,220 | -1.33% | 7,048,900 | 6兆4623億 | +1.93% |
| 02/27 | 2,241 | 2,257 | 2,211 | 2,250 | +0.76% | 8,841,300 | 6兆5497億 | +3.26% |
| 02/26 | 2,226 | 2,259 | 2,223 | 2,233 | +0.31% | 4,191,200 | 6兆5002億 | +2.57% |
| 02/25 | 2,248 | 2,249 | 2,221 | 2,226 | +0.13% | 5,941,800 | 6兆4798億 | +2.3% |
| 02/24 | 2,224 | 2,233 | 2,189 | 2,223 | +0.36% | 4,704,700 | 6兆4711億 | +2.11% |
| 02/20 | 2,270 | 2,280 | 2,201 | 2,215 | -3.36% | 6,349,200 | 6兆4478億 | +1.65% |
| 02/19 | 2,287 | 2,304 | 2,259 | 2,292 | -0.35% | 4,585,300 | 6兆6719億 | +5.04% |
| 02/18 | 2,268 | 2,310 | 2,266 | 2,300 | +2% | 7,105,800 | 6兆6952億 | +5.55% |
| 02/17 | 2,240 | 2,269 | 2,232 | 2,255 | +1.85% | 5,263,600 | 6兆5642億 | +3.68% |
| 02/16 | 2,245 | 2,258 | 2,213 | 2,214 | -0.9% | 5,309,000 | 6兆4449億 | +1.98% |
| 02/13 | 2,206 | 2,240 | 2,182 | 2,234 | +3.62% | 13,891,800 | 6兆5031億 | +3.09% |
| 02/12 | 2,156 | 2,158 | 2,127 | 2,156 | +0.37% | 5,634,200 | 6兆2760億 | -0.37% |
| 02/10 | 2,121 | 2,158 | 2,117 | 2,148 | +0.47% | 6,549,200 | 6兆2527億 | -0.83% |
| 02/09 | 2,236 | 2,237 | 2,125 | 2,138 | -1.11% | 8,293,700 | 6兆2236億 | -1.34% |
| 02/06 | 2,080 | 2,162 | 2,065 | 2,162 | +3.49% | 7,940,800 | 6兆2935億 | -0.28% |
| 02/05 | 2,089 | 2,103 | 2,065 | 2,089 | +1.56% | 7,863,800 | 6兆810億 | -3.64% |
| 02/04 | 2,061 | 2,098 | 2,056 | 2,057 | -0.39% | 11,980,600 | 5兆9878億 | -5.25% |
| 02/03 | （IR情報）11:20 業績予想の修正に関するお知らせ |
| 02/03 | （IR情報）11:20 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/03 | 2,191 | 2,213 | 2,031 | 2,065 | -4.09% | 19,918,300 | 6兆111億 | -5.06% |
| 02/02 | 2,193 | 2,201 | 2,151 | 2,153 | +0.47% | 6,094,900 | 6兆2673億 | -1.15% |
| 01/30 | 2,140 | 2,149 | 2,121 | 2,143 | +1.23% | 6,190,000 | 6兆2382億 | -1.61% |
| 01/29 | 2,092 | 2,122 | 2,062 | 2,117 | +0.95% | 6,324,000 | 6兆1625億 | -2.85% |
| 01/28 | 2,110 | 2,129 | 2,097 | 2,097 | -1.36% | 6,216,800 | 6兆1043億 | -3.81% |
| 01/27 | 2,136 | 2,142 | 2,107 | 2,126 | -0.37% | 4,452,700 | 6兆1887億 | -2.52% |
| 01/26 | 2,144 | 2,151 | 2,125 | 2,134 | -3.48% | 5,205,300 | 6兆2120億 | -2.11% |
| 01/23 | 2,250 | 2,250 | 2,203 | 2,211 | -0.67% | 4,121,300 | 6兆4361億 | +1.47% |
| 01/22 | 2,237 | 2,243 | 2,222 | 2,226 | +1.04% | 6,449,100 | 6兆4798億 | +2.3% |
| 01/21 | 2,174 | 2,203 | 2,157 | 2,203 | -0.94% | 6,776,900 | 6兆4128億 | +1.43% |
| 01/20 | 2,230 | 2,232 | 2,211 | 2,224 | -0.85% | 4,840,500 | 6兆4740億 | +2.58% |
| 01/19 | 2,227 | 2,248 | 2,201 | 2,243 | -1.49% | 5,560,500 | 6兆5293億 | +3.75% |
| 01/16 | 2,256 | 2,306 | 2,255 | 2,277 | +0.09% | 7,308,700 | 6兆6283億 | +5.71% |
| 01/15 | 2,225 | 2,292 | 2,222 | 2,275 | +2.52% | 7,454,100 | 6兆6224億 | +6.11% |
| 01/14 | （IR情報）16:45 自己株式の公開買付けの買付条件等の変更に関するお知らせ |
| 01/14 | （IR情報）16:45 (開示事項の経過)公開買付けへの応募及び当社個別決算における特別利益の計上見込みに関するお知らせ |
| 01/14 | 2,200 | 2,221 | 2,194 | 2,219 | +0.45% | 5,128,700 | 6兆4594億 | +4.03% |
| 01/13 | 2,209 | 2,214 | 2,191 | 2,209 | +2.32% | 6,632,900 | 6兆4303億 | +3.86% |
| 01/09 | 2,140 | 2,159 | 2,131 | 2,159 | +1.84% | 5,579,000 | 6兆2848億 | +1.84% |
| 01/08 | 2,126 | 2,127 | 2,090 | 2,120 | -1.49% | 7,007,600 | 6兆1712億 | +0.28% |
| 01/07 | 2,168 | 2,181 | 2,152 | 2,152 | -2.36% | 5,368,300 | 6兆2644億 | +1.94% |
| 01/06 | 2,205 | 2,245 | 2,197 | 2,204 | +1.05% | 5,529,400 | 6兆4157億 | +4.55% |
| 01/05 | 2,196 | 2,214 | 2,173 | 2,181 | +1.07% | 4,759,400 | 6兆3488億 | +3.76% |
| 2025 |
| 12/30 | 2,155 | 2,164 | 2,148 | 2,158 | +0.14% | 2,927,300 | 6兆2818億 | +2.91% |
| 12/29 | 2,146 | 2,163 | 2,142 | 2,155 | -0.23% | 3,065,200 | 6兆2731億 | +2.96% |
| 12/26 | 2,163 | 2,165 | 2,150 | 2,160 | +0.09% | 2,461,900 | 6兆2877億 | +3.4% |
| 12/25 | 2,163 | 2,163 | 2,139 | 2,158 | +0.94% | 2,424,300 | 6兆2818億 | +3.55% |
| 12/24 | 2,153 | 2,158 | 2,128 | 2,138 | -0.56% | 3,240,300 | 6兆2236億 | +2.94% |
| 12/23 | 2,164 | 2,171 | 2,139 | 2,150 | -1.06% | 3,917,300 | 6兆2586億 | +3.76% |
| 12/22 | 2,167 | 2,180 | 2,156 | 2,173 | +1.54% | 4,309,200 | 6兆3255億 | +4.98% |
| 12/19 | 2,124 | 2,140 | 2,111 | 2,140 | +0.61% | 9,280,500 | 6兆2294億 | +3.48% |
| 12/18 | 2,100 | 2,128 | 2,078 | 2,127 | +0.85% | 6,067,600 | 6兆1916億 | +2.95% |
| 12/17 | 2,086 | 2,109 | 2,068 | 2,109 | +0.29% | 6,566,400 | 6兆1392億 | +2.08% |
| 12/16 | 2,127 | 2,127 | 2,092 | 2,103 | -1.5% | 5,539,800 | 6兆1217億 | +1.89% |
| 12/15 | 2,120 | 2,139 | 2,119 | 2,135 | +0.42% | 4,326,700 | 6兆2149億 | +3.49% |
| 12/12 | 2,120 | 2,136 | 2,103 | 2,126 | +1.38% | 7,225,100 | 6兆1887億 | +3.15% |
| 12/11 | 2,097 | 2,114 | 2,084 | 2,097 | +0.38% | 5,772,000 | 6兆1043億 | +1.8% |
| 12/10 | 2,054 | 2,111 | 2,045 | 2,089 | +2.6% | 8,010,500 | 6兆810億 | +1.41% |
| 12/09 | 2,024 | 2,041 | 2,019 | 2,036 | +0.64% | 4,499,100 | 5兆9267億 | -1.21% |
| 12/08 | 2,012 | 2,023 | 2,008 | 2,023 | +1.05% | 4,809,900 | 5兆8889億 | -2.08% |
| 12/05 | 2,027 | 2,048 | 2,002 | 2,002 | -3.47% | 5,942,400 | 5兆8277億 | -3.61% |
| 12/04 | 2,041 | 2,087 | 2,033 | 2,074 | +2.57% | 4,706,400 | 6兆373億 | -0.72% |
| 12/03 | 2,045 | 2,048 | 2,022 | 2,022 | -0.3% | 4,224,900 | 5兆8860億 | -3.58% |
| 12/02 | （IR情報）11:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 12/02 | 2,036 | 2,041 | 2,018 | 2,028 | -0.73% | 4,929,700 | 5兆9034億 | -3.84% |
| 12/01 | 2,056 | 2,062 | 2,030 | 2,043 | -0.83% | 4,501,700 | 5兆9471億 | -3.59% |
| 11/28 | 2,058 | 2,065 | 2,050 | 2,060 | -0.24% | 3,922,900 | 5兆9966億 | -3.2% |
| 11/27 | 2,068 | 2,074 | 2,062 | 2,065 | +0.24% | 2,552,900 | 6兆111億 | -3.37% |
| 11/26 | 2,060 | 2,068 | 2,027 | 2,060 | +0.68% | 6,361,000 | 5兆9966億 | -3.87% |
| 11/25 | 2,078 | 2,078 | 2,044 | 2,046 | -1.06% | 4,424,100 | 5兆9558億 | -4.88% |
| 11/21 | 2,000 | 2,069 | 1,995 | 2,068 | +2.43% | 11,902,300 | 6兆199億 | -4.08% |
| 11/20 | 2,037 | 2,044 | 2,017 | 2,019 | +0.75% | 4,310,800 | 5兆8772億 | -6.61% |
| 11/19 | 2,000 | 2,030 | 1,980 | 2,004 | -0.35% | 7,971,700 | 5兆8336億 | -7.61% |
| 11/18 | 2,065 | 2,072 | 2,011 | 2,011 | -3.5% | 6,654,900 | 5兆8539億 | -7.58% |
| 11/17 | 2,098 | 2,100 | 2,075 | 2,084 | -2.21% | 4,779,500 | 6兆664億 | -4.58% |
| 11/14 | （自社株買い）取締役会(2024年10月31日)での決議状況(取得期間2024年11月1日～2025年10月27日) |
| 11/14 | 2,094 | 2,132 | 2,072 | 2,131 | +1.72% | 6,542,000 | 6兆2032億 | -2.69% |
| 11/13 | 2,109 | 2,109 | 2,075 | 2,095 | -0.76% | 5,245,200 | 6兆985億 | -4.56% |
| 11/12 | 2,093 | 2,130 | 2,086 | 2,111 | +1.69% | 6,179,500 | 6兆1450億 | -4.13% |
| 11/11 | 2,073 | 2,083 | 2,062 | 2,076 | +0.19% | 3,405,800 | 6兆431億 | -5.94% |
| 11/10 | 2,100 | 2,107 | 2,056 | 2,072 | -0.53% | 5,239,900 | 6兆315億 | -6.24% |
| 11/07 | 2,082 | 2,108 | 2,072 | 2,083 | -0.43% | 4,627,800 | 6兆635億 | -5.87% |
| 11/06 | 2,138 | 2,139 | 2,089 | 2,092 | -0.38% | 7,529,700 | 6兆897億 | -5.51% |
| 11/05 | 2,134 | 2,140 | 2,070 | 2,100 | -1.22% | 8,718,800 | 6兆1130億 | -5.19% |
| 11/04 | 2,140 | 2,150 | 2,086 | 2,126 | -1.67% | 10,866,300 | 6兆1887億 | -4.1% |
| 10/31 | （IR情報）11:10 業績予想の修正に関するお知らせ |
| 10/31 | （IR情報）11:10 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/28 | （IR情報）11:00 自己株式の取得状況及び取得終了に関するお知らせ |
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。
