| 2026 |
| 03/09 | 3,433 | 3,511 | 3,346 | 3,473 | -8.19% | 10,957,300 | 6兆8175億 | -2.69% |
| 03/06 | （IR情報）16:00 当社のIT環境への不正アクセスに関するお知らせ |
| 03/06 | 3,745 | 3,815 | 3,710 | 3,783 | -0.66% | 7,363,500 | 7兆4260億 | +6.38% |
| 03/05 | 3,810 | 3,889 | 3,716 | 3,808 | +4.13% | 12,783,400 | 7兆4751億 | +7.81% |
| 03/04 | 3,600 | 3,777 | 3,572 | 3,657 | -1.96% | 12,101,500 | 7兆1786億 | +4.22% |
| 03/03 | 3,995 | 4,005 | 3,707 | 3,730 | -8.24% | 15,460,500 | 7兆3219億 | +6.91% |
| 03/02 | （IR情報）15:30 マイクロ一次電池事業の譲渡完了に関するお知らせ |
| 03/02 | 3,918 | 4,068 | 3,906 | 4,065 | -1.05% | 9,616,800 | 7兆9796億 | +17.01% |
| 02/27 | 3,985 | 4,123 | 3,966 | 4,108 | +0.49% | 11,789,000 | 8兆640億 | +19.28% |
| 02/26 | 4,241 | 4,322 | 4,079 | 4,088 | -3.2% | 12,962,200 | 8兆247億 | +19.81% |
| 02/25 | 4,010 | 4,230 | 3,993 | 4,223 | +4.4% | 17,734,800 | 8兆2897億 | +24.9% |
| 02/24 | 3,800 | 4,056 | 3,751 | 4,045 | +10.07% | 20,183,100 | 7兆9403億 | +20.78% |
| 02/20 | 3,722 | 3,753 | 3,647 | 3,675 | +0.25% | 10,215,100 | 7兆2140億 | +10.56% |
| 02/19 | 3,650 | 3,725 | 3,588 | 3,666 | +1.55% | 10,535,700 | 7兆1963億 | +10.65% |
| 02/18 | 3,579 | 3,627 | 3,444 | 3,610 | +2.88% | 17,846,700 | 7兆864億 | +9.26% |
| 02/17 | 3,282 | 3,585 | 3,238 | 3,509 | +6.88% | 14,452,600 | 6兆8881億 | +6.59% |
| 02/16 | 3,315 | 3,328 | 3,246 | 3,283 | +0.74% | 6,229,200 | 6兆4445億 | +0.12% |
| 02/13 | 3,225 | 3,306 | 3,220 | 3,259 | -1.09% | 8,003,200 | 6兆3974億 | -0.49% |
| 02/12 | 3,307 | 3,334 | 3,269 | 3,295 | -0.72% | 6,355,200 | 6兆4680億 | +0.49% |
| 02/10 | 3,306 | 3,327 | 3,279 | 3,319 | +1.53% | 9,437,600 | 6兆5152億 | +1.19% |
| 02/09 | 3,392 | 3,412 | 3,263 | 3,269 | +1.62% | 9,466,800 | 6兆4170億 | -0.37% |
| 02/06 | 3,204 | 3,238 | 3,150 | 3,217 | -2.07% | 8,298,000 | 6兆3149億 | -1.92% |
| 02/05 | 3,300 | 3,311 | 3,227 | 3,285 | -1.11% | 6,914,900 | 6兆4484億 | +0.18% |
| 02/04 | 3,260 | 3,326 | 3,229 | 3,322 | +0.12% | 6,733,400 | 6兆5210億 | +1.4% |
| 02/03 | 3,179 | 3,347 | 3,158 | 3,318 | +7.55% | 15,892,100 | 6兆5132億 | +1.47% |
| 02/02 | （IR情報）14:00 2026年3月期第3四半期決算説明会資料 |
| 02/02 | （IR情報）14:00 通期連結業績予想数値の修正に関するお知らせ |
| 02/02 | （IR情報）14:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/02 | 3,242 | 3,256 | 2,822 | 3,085 | -1.63% | 22,724,900 | 6兆558億 | -5.48% |
| 01/30 | 3,086 | 3,153 | 3,085 | 3,136 | +0.03% | 8,112,400 | 6兆1559億 | -4.04% |
| 01/29 | 3,157 | 3,164 | 3,075 | 3,135 | -1.63% | 6,939,700 | 6兆1540億 | -4.16% |
| 01/28 | 3,180 | 3,200 | 3,152 | 3,187 | -1.27% | 5,550,300 | 6兆2560億 | -2.63% |
| 01/27 | 3,191 | 3,235 | 3,147 | 3,228 | +1.54% | 6,826,500 | 6兆3365億 | -1.34% |
| 01/26 | 3,212 | 3,230 | 3,171 | 3,179 | -4.59% | 9,111,100 | 6兆2403億 | -2.81% |
| 01/23 | 3,370 | 3,385 | 3,319 | 3,332 | -0.06% | 5,764,500 | 6兆5407億 | +1.86% |
| 01/22 | 3,370 | 3,373 | 3,312 | 3,334 | +1.03% | 7,140,600 | 6兆5446億 | +1.99% |
| 01/21 | 3,257 | 3,307 | 3,250 | 3,300 | -0.18% | 6,352,000 | 6兆4779億 | +0.89% |
| 01/20 | 3,388 | 3,407 | 3,299 | 3,306 | -3.7% | 6,454,100 | 6兆4896億 | +1.04% |
| 01/19 | 3,400 | 3,448 | 3,343 | 3,433 | +0.56% | 4,604,000 | 6兆7389億 | +4.79% |
| 01/16 | 3,363 | 3,432 | 3,357 | 3,414 | +0.41% | 5,507,200 | 6兆7016億 | +4.28% |
| 01/15 | 3,384 | 3,428 | 3,358 | 3,400 | -1.31% | 6,619,000 | 6兆6742億 | +3.85% |
| 01/14 | 3,307 | 3,485 | 3,300 | 3,445 | +4.14% | 8,989,600 | 6兆7625億 | +5.26% |
| 01/13 | 3,300 | 3,329 | 3,265 | 3,308 | +3.57% | 7,518,400 | 6兆4936億 | +1.07% |
| 01/09 | 3,184 | 3,211 | 3,158 | 3,194 | +0.22% | 6,262,400 | 6兆2698億 | -2.41% |
| 01/08 | 3,319 | 3,326 | 3,187 | 3,187 | -4.61% | 7,140,100 | 6兆2560億 | -2.72% |
| 01/07 | 3,303 | 3,370 | 3,286 | 3,341 | +0.27% | 5,680,100 | 6兆5583億 | +1.92% |
| 01/06 | 3,375 | 3,391 | 3,305 | 3,332 | +0.06% | 5,526,600 | 6兆5407億 | +1.8% |
| 01/05 | 3,343 | 3,356 | 3,301 | 3,330 | +2.59% | 7,888,100 | 6兆5367億 | +1.87% |
| 2025 |
| 12/30 | 3,209 | 3,252 | 3,201 | 3,246 | +1.53% | 4,581,000 | 6兆3719億 | -0.49% |
| 12/29 | 3,190 | 3,214 | 3,168 | 3,197 | -0.31% | 3,742,900 | 6兆2757億 | -1.78% |
| 12/26 | 3,189 | 3,207 | 3,175 | 3,207 | +1.23% | 3,224,600 | 6兆2953億 | -1.26% |
| 12/25 | 3,195 | 3,196 | 3,167 | 3,168 | +0.13% | 2,486,500 | 6兆2187億 | -2.31% |
| 12/24 | 3,200 | 3,201 | 3,146 | 3,164 | -1.09% | 4,354,400 | 6兆2109億 | -2.26% |
| 12/23 | 3,206 | 3,223 | 3,169 | 3,199 | -0.16% | 3,963,200 | 6兆2796億 | -0.96% |
| 12/22 | 3,265 | 3,266 | 3,196 | 3,204 | +0.09% | 5,472,600 | 6兆2894億 | -0.71% |
| 12/19 | 3,180 | 3,206 | 3,157 | 3,201 | +1.33% | 9,195,300 | 6兆2835億 | -0.68% |
| 12/18 | 3,120 | 3,194 | 3,119 | 3,159 | -0.97% | 4,756,900 | 6兆2011億 | -1.96% |
| 12/17 | 3,167 | 3,214 | 3,140 | 3,190 | +0.13% | 4,808,100 | 6兆2619億 | -0.99% |
| 12/16 | 3,269 | 3,270 | 3,186 | 3,186 | -2.6% | 6,981,300 | 6兆2541億 | -1.09% |
| 12/15 | 3,313 | 3,323 | 3,244 | 3,271 | -3.79% | 6,232,000 | 6兆4209億 | +1.49% |
| 12/12 | 3,357 | 3,415 | 3,340 | 3,400 | +2.81% | 7,472,600 | 6兆6742億 | +5.52% |
| 12/11 | 3,400 | 3,401 | 3,306 | 3,307 | -2.91% | 5,395,900 | 6兆4916億 | +2.7% |
| 12/10 | 3,450 | 3,503 | 3,376 | 3,406 | +0.15% | 8,188,000 | 6兆6859億 | +5.74% |
| 12/09 | 3,400 | 3,406 | 3,361 | 3,401 | +0.06% | 5,570,400 | 6兆6761億 | +5.52% |
| 12/08 | 3,383 | 3,407 | 3,369 | 3,399 | +0.59% | 5,119,300 | 6兆6722億 | +5.46% |
| 12/05 | 3,400 | 3,413 | 3,372 | 3,379 | -1.97% | 6,093,600 | 6兆6329億 | +5.33% |
| 12/04 | 3,316 | 3,448 | 3,315 | 3,447 | +3.98% | 8,958,300 | 6兆7664億 | +7.89% |
| 12/03 | 3,258 | 3,315 | 3,251 | 3,315 | +1.31% | 7,752,300 | 6兆5073億 | +4.31% |
| 12/02 | 3,214 | 3,277 | 3,192 | 3,272 | +1.49% | 8,000,300 | 6兆4229億 | +3.32% |
| 12/01 | （IR情報）14:00 シンガポール証券取引所における当社株式の上場廃止に関するお知らせ |
| 12/01 | （IR情報）12:00 IR Day 2025 |
| 12/01 | 3,280 | 3,295 | 3,215 | 3,224 | +0.34% | 7,035,000 | 6兆3287億 | +2.12% |
| 11/28 | 3,184 | 3,234 | 3,170 | 3,213 | -0.5% | 5,647,800 | 6兆3071億 | +2.19% |
| 11/27 | 3,160 | 3,235 | 3,157 | 3,229 | +1.89% | 3,482,500 | 6兆3385億 | +3.06% |
| 11/26 | 3,192 | 3,210 | 3,112 | 3,169 | +3.7% | 9,163,900 | 6兆2207億 | +1.54% |
| 11/25 | 3,103 | 3,108 | 3,050 | 3,056 | +0.76% | 4,097,000 | 5兆9989億 | -1.77% |
| 11/21 | 3,008 | 3,101 | 3,006 | 3,033 | -1.46% | 8,337,900 | 5兆9537億 | -2.22% |
| 11/20 | 3,138 | 3,165 | 3,074 | 3,078 | +1.79% | 5,536,800 | 6兆421億 | -0.45% |
| 11/19 | 2,999 | 3,051 | 2,970 | 3,024 | +1.1% | 5,737,300 | 5兆9361億 | -1.85% |
| 11/18 | 3,082 | 3,097 | 2,991 | 2,991 | -3.95% | 5,368,900 | 5兆8713億 | -2.54% |
| 11/17 | 3,109 | 3,142 | 3,092 | 3,114 | +0.16% | 3,763,200 | 6兆1127億 | +1.67% |
| 11/14 | 3,099 | 3,152 | 3,075 | 3,109 | -1.89% | 5,205,900 | 6兆1029億 | +1.77% |
| 11/13 | 3,153 | 3,195 | 3,144 | 3,169 | +0.25% | 4,808,900 | 6兆2207億 | +4.04% |
| 11/12 | 3,170 | 3,195 | 3,131 | 3,161 | -0.53% | 6,720,100 | 6兆2050億 | +4.19% |
| 11/11 | 3,254 | 3,260 | 3,163 | 3,178 | -1.58% | 5,738,200 | 6兆2384億 | +5.09% |
| 11/10 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月7日～2025年10月29日) |
| 11/10 | 3,252 | 3,280 | 3,209 | 3,229 | -0.71% | 5,609,300 | 6兆3385億 | +7.28% |
| 11/07 | 3,316 | 3,333 | 3,216 | 3,252 | -2.93% | 8,188,300 | 6兆3836億 | +8.73% |
| 11/06 | 3,400 | 3,404 | 3,335 | 3,350 | +0.39% | 8,109,900 | 6兆5760億 | +12.76% |
| 11/05 | （IR情報）10:30 (訂正)適時開示資料「2026年3月期第2四半期決算説明会資料」の一部訂正について |
| 11/05 | 3,388 | 3,423 | 3,250 | 3,337 | -3.5% | 12,265,100 | 6兆5505億 | +13.16% |
| 11/04 | 3,440 | 3,544 | 3,397 | 3,458 | +1.95% | 20,554,800 | 6兆7880億 | +18.18% |
| 10/31 | （IR情報）14:00 2026年3月期第2四半期決算説明会資料 |
| 10/31 | （IR情報）14:00 中間連結会計期間の業績予想数値と実績値の差異及び通期連結業績予想数値の修正に関するお知らせ |
| 10/31 | （IR情報）14:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 10/31 | （IR情報）14:00 当社のマイクロ一次電池事業の会社分割(簡易吸収分割)による当社完全子会社への承継、当該当社完全子会社株式の譲渡(子会社の異動)に関するお知らせ |
| 10/31 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/31 | 3,100 | 3,486 | 3,055 | 3,392 | +11.91% | 20,607,600 | 6兆6585億 | +16.97% |
| 10/30 | 3,029 | 3,076 | 3,015 | 3,031 | -0.59% | 15,168,500 | 5兆9498億 | +5.39% |
| 10/29 | 3,083 | 3,120 | 3,049 | 3,049 | +1.19% | 7,932,200 | 5兆9851億 | +6.35% |
| 10/28 | 3,041 | 3,045 | 3,013 | 3,013 | -0.92% | 5,111,700 | 5兆9145億 | +5.46% |
| 10/27 | 3,022 | 3,048 | 3,000 | 3,041 | +0.76% | 7,044,700 | 5兆9694億 | +7.04% |
| 10/24 | 2,930 | 3,019 | 2,930 | 3,018 | +4.07% | 8,912,800 | 5兆9243億 | +6.83% |
| 10/23 | 2,891 | 2,910 | 2,877 | 2,900 | -1.69% | 5,676,600 | 5兆6927億 | +3.2% |
| 10/22 | 2,907 | 2,968 | 2,901 | 2,950 | +0.99% | 5,930,600 | 5兆7908億 | +5.36% |
| 10/21 | 2,945 | 2,957 | 2,913 | 2,921 | -0.1% | 5,073,600 | 5兆7339億 | +4.96% |
| 10/20 | 2,867 | 2,924 | 2,850 | 2,924 | +3.8% | 5,700,400 | 5兆7398億 | +5.71% |
| 10/17 | 2,794 | 2,822 | 2,781 | 2,817 | +0.5% | 4,714,000 | 5兆5297億 | +2.51% |
| 10/16 | 2,825 | 2,833 | 2,773 | 2,803 | -0.07% | 6,720,000 | 5兆5022億 | +2.52% |
| 10/15 | 2,773 | 2,808 | 2,752 | 2,805 | +3.01% | 6,399,200 | 5兆5062億 | +3.01% |
| 10/14 | 2,792 | 2,818 | 2,711 | 2,723 | -4.19% | 8,707,900 | 5兆3452億 | +0.48% |
| 10/10 | 2,900 | 2,901 | 2,825 | 2,842 | -2% | 7,898,600 | 5兆5788億 | +5.26% |
| 10/09 | 2,914 | 2,933 | 2,888 | 2,900 | +0.55% | 6,081,400 | 5兆6927億 | +8.09% |
| 10/08 | 2,880 | 2,904 | 2,870 | 2,884 | +0.56% | 5,595,600 | 5兆6612億 | +8.26% |
| 10/07 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 10/07 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月7日～2025年10月29日) |
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。
