| 2026 |
| 04/23 | （IR情報）11:30 2026年3月期の有価証券含み損に関するお知らせ |
| 04/22 | 1,542 | 1,545 | 1,498 | 1,498 | -2.92% | 2,303,300 | 1兆6709億 | -6.2% |
| 04/21 | 1,578 | 1,580 | 1,543 | 1,543 | -2.16% | 2,341,600 | 1兆7211億 | -3.56% |
| 04/20 | 1,614 | 1,615 | 1,574 | 1,577 | -1.5% | 1,268,700 | 1兆7590億 | -1.44% |
| 04/17 | 1,644 | 1,669 | 1,601 | 1,601 | -4.13% | 2,388,400 | 1兆7858億 | +0.19% |
| 04/16 | 1,667 | 1,677 | 1,651 | 1,670 | +1.52% | 2,005,300 | 1兆8628億 | +4.64% |
| 04/15 | 1,650 | 1,670 | 1,641 | 1,645 | +1.23% | 2,605,700 | 1兆8349億 | +3.33% |
| 04/14 | 1,613 | 1,637 | 1,608 | 1,625 | +2.52% | 2,380,300 | 1兆8126億 | +2.2% |
| 04/13 | 1,583 | 1,608 | 1,576 | 1,585 | -0.69% | 1,427,800 | 1兆7680億 | 0% |
| 04/10 | （IR情報）15:30 代表執行役の異動内定に関するお知らせ |
| 04/10 | 1,596 | 1,608 | 1,590 | 1,596 | -0.13% | 1,846,300 | 1兆7802億 | +0.69% |
| 04/09 | 1,630 | 1,633 | 1,587 | 1,598 | -2.32% | 2,056,500 | 1兆7825億 | +0.82% |
| 04/08 | 1,654 | 1,658 | 1,626 | 1,636 | +2.12% | 2,197,000 | 1兆8249億 | +3.35% |
| 04/07 | （自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2026年3月31日) |
| 04/07 | 1,600 | 1,618 | 1,583 | 1,602 | +0.44% | 1,798,300 | 1兆7869億 | +1.26% |
| 04/06 | 1,619 | 1,624 | 1,594 | 1,595 | -1.54% | 2,097,800 | 1兆7791億 | +0.63% |
| 04/03 | 1,627 | 1,637 | 1,606 | 1,620 | -0.18% | 1,850,500 | 1兆8070億 | +1.95% |
| 04/02 | 1,657 | 1,671 | 1,612 | 1,623 | -1.22% | 2,258,700 | 1兆8104億 | +1.95% |
| 04/01 | 1,642 | 1,651 | 1,620 | 1,643 | +4.32% | 2,996,600 | 1兆8327億 | +3.2% |
| 04/01 | 株式分割 1→3 |
| 03/31 | 1,578 | 1,632 | 1,570 | 1,575 | +0.25% | 3,157,800 | 1兆7568億 | -1.13% |
| 03/30 | 1,538 | 1,606 | 1,530 | 1,571 | -4.13% | 2,249,000 | 1兆7524億 | -1.57% |
| 03/27 | 1,623 | 1,643 | 1,608 | 1,639 | +2.27% | 3,223,800 | 1兆8278億 | +2.48% |
| 03/26 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得) |
| 03/26 | 1,611 | 1,631 | 1,585 | 1,602 | -1.48% | 2,350,200 | 1兆7873億 | +0.21% |
| 03/25 | 1,607 | 1,637 | 1,601 | 1,626 | +4.61% | 2,514,900 | 1兆8141億 | +1.65% |
| 03/24 | 1,581 | 1,586 | 1,546 | 1,555 | +1.3% | 1,811,700 | 1兆7341億 | -2.83% |
| 03/23 | 1,533 | 1,555 | 1,524 | 1,535 | -2.23% | 3,318,600 | 1兆7118億 | -4.44% |
| 03/19 | 1,583 | 1,592 | 1,569 | 1,570 | -2.24% | 3,460,500 | 1兆7509億 | -2.69% |
| 03/18 | 1,589 | 1,615 | 1,585 | 1,606 | +2.51% | 2,312,400 | 1兆7910億 | -0.95% |
| 03/17 | 1,577 | 1,587 | 1,555 | 1,566 | +1.49% | 2,601,300 | 1兆7471億 | -3.67% |
| 03/16 | 1,548 | 1,561 | 1,534 | 1,543 | +0.76% | 2,166,000 | 1兆7215億 | -5.38% |
| 03/13 | 1,517 | 1,553 | 1,508 | 1,532 | -0.3% | 3,110,400 | 1兆7085億 | -6.32% |
| 03/12 | 1,570 | 1,578 | 1,511 | 1,536 | -3.19% | 3,299,400 | 1兆7137億 | -6.26% |
| 03/11 | 1,583 | 1,616 | 1,580 | 1,587 | +0.87% | 2,567,100 | 1兆7702億 | -3.35% |
| 03/10 | 1,567 | 1,591 | 1,546 | 1,573 | +3.35% | 3,258,600 | 1兆7550億 | -4.12% |
| 03/09 | 1,500 | 1,532 | 1,485 | 1,522 | -3.63% | 3,600,900 | 1兆6981億 | -7.29% |
| 03/06 | （自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2026年3月31日) |
| 03/06 | （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項の規定による定款の定めに基づく自己株式の取得) |
| 03/06 | 1,569 | 1,580 | 1,550 | 1,580 | -0.52% | 2,861,100 | 1兆7620億 | -3.97% |
| 03/05 | 1,622 | 1,638 | 1,578 | 1,588 | +2.34% | 3,801,900 | 1兆7713億 | -3.41% |
| 03/04 | 1,605 | 1,611 | 1,543 | 1,552 | -4.22% | 4,008,600 | 1兆7308億 | -5.56% |
| 03/03 | 1,669 | 1,679 | 1,620 | 1,620 | -2.94% | 2,955,000 | 1兆8070億 | -1.4% |
| 03/02 | 1,643 | 1,670 | 1,617 | 1,669 | -1.86% | 3,612,000 | 1兆8617億 | +1.64% |
| 02/27 | 1,708 | 1,708 | 1,675 | 1,701 | +1.57% | 4,678,800 | 1兆8970億 | +3.7% |
| 02/26 | 1,668 | 1,708 | 1,657 | 1,674 | +2.8% | 3,981,000 | 1兆8676億 | +2.28% |
| 02/25 | 1,675 | 1,678 | 1,627 | 1,629 | -2.96% | 3,300,600 | 1兆8167億 | -0.57% |
| 02/24 | 1,652 | 1,678 | 1,636 | 1,678 | +1.53% | 4,233,000 | 1兆8721億 | +2.28% |
| 02/20 | 1,641 | 1,660 | 1,621 | 1,653 | +0.1% | 3,265,800 | 1兆8438億 | +0.61% |
| 02/19 | 1,623 | 1,651 | 1,620 | 1,651 | +1.45% | 2,108,400 | 1兆8420億 | +0.32% |
| 02/18 | 1,649 | 1,655 | 1,621 | 1,628 | +0.12% | 2,685,600 | 1兆8156億 | -1.23% |
| 02/17 | 1,651 | 1,678 | 1,625 | 1,626 | -0.27% | 3,655,500 | 1兆8133億 | -1.47% |
| 02/16 | 1,700 | 1,707 | 1,619 | 1,630 | -4.51% | 4,866,000 | 1兆8182億 | -1.33% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算の概要 |
| 02/13 | （IR情報）15:30 2025年度第3四半期決算のお知らせ |
| 02/13 | （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) |
| 02/13 | 1,714 | 1,736 | 1,702 | 1,707 | -0.43% | 4,008,900 | 1兆9041億 | +3.27% |
| 02/12 | 1,752 | 1,754 | 1,714 | 1,714 | -2.78% | 5,457,000 | 1兆9122億 | +3.84% |
| 02/10 | 1,745 | 1,772 | 1,739 | 1,763 | +1.52% | 2,419,200 | 1兆9669億 | +6.93% |
| 02/09 | 1,735 | 1,743 | 1,721 | 1,737 | +3.97% | 3,053,400 | 1兆9375億 | +5.72% |
| 02/06 | （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項の規定による定款の定めに基づく自己株式の取得) |
| 02/06 | （自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2026年3月31日) |
| 02/06 | 1,647 | 1,671 | 1,643 | 1,671 | +1.4% | 2,382,900 | 1兆8635億 | +2.06% |
| 02/05 | 1,656 | 1,659 | 1,634 | 1,648 | +0.71% | 2,765,100 | 1兆8379億 | +0.9% |
| 02/04 | 1,620 | 1,636 | 1,602 | 1,636 | +0.97% | 2,691,300 | 1兆8249億 | +0.43% |
| 02/03 | 1,590 | 1,631 | 1,584 | 1,620 | +3.43% | 2,910,900 | 1兆8074億 | -0.35% |
| 02/02 | 1,608 | 1,621 | 1,567 | 1,567 | -1.57% | 3,290,700 | 1兆7475億 | -3.47% |
| 01/30 | 1,605 | 1,616 | 1,585 | 1,592 | -0.29% | 3,535,500 | 1兆7754億 | -1.99% |
| 01/29 | （IR情報）15:30 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 01/29 | 1,557 | 1,601 | 1,553 | 1,596 | +2.61% | 2,648,400 | 1兆7806億 | -1.64% |
| 01/28 | （IR情報）11:30 2026年3月期第3四半期末の有価証券含み損に関するお知らせ |
| 01/28 | 1,545 | 1,566 | 1,545 | 1,556 | -0.79% | 2,083,800 | 1兆7352億 | -3.97% |
| 01/27 | 1,540 | 1,572 | 1,534 | 1,568 | +1.25% | 3,120,600 | 1兆7490億 | -3.03% |
| 01/26 | 1,567 | 1,573 | 1,541 | 1,549 | -2.6% | 4,561,800 | 1兆7274億 | -4.17% |
| 01/23 | 1,614 | 1,625 | 1,590 | 1,590 | -1.47% | 2,994,600 | 1兆7735億 | -1.43% |
| 01/22 | 1,648 | 1,650 | 1,614 | 1,614 | -1.16% | 3,129,300 | 1兆7999億 | +0.29% |
| 01/21 | 1,670 | 1,682 | 1,627 | 1,633 | -3.37% | 2,898,000 | 1兆8211億 | +1.79% |
| 01/20 | 1,704 | 1,710 | 1,682 | 1,690 | -0.55% | 2,271,000 | 1兆8847億 | +5.87% |
| 01/19 | 1,727 | 1,728 | 1,677 | 1,699 | -1.66% | 4,696,200 | 1兆8951億 | +7.06% |
| 01/16 | 1,728 | 1,738 | 1,719 | 1,728 | -0.04% | 2,094,900 | 1兆9271億 | +9.48% |
| 01/15 | 1,703 | 1,745 | 1,703 | 1,728 | +1.51% | 2,212,500 | 1兆9279億 | +10.23% |
| 01/14 | 1,695 | 1,703 | 1,664 | 1,703 | +1.33% | 2,175,900 | 1兆8992億 | +9.36% |
| 01/13 | 1,714 | 1,718 | 1,672 | 1,680 | +0.16% | 2,647,200 | 1兆8743億 | +8.55% |
| 01/09 | （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項の規定による定款の定めに基づく自己株式の取得) |
| 01/09 | （自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2026年3月31日) |
| 01/09 | 1,649 | 1,688 | 1,648 | 1,678 | +1.51% | 1,998,600 | 1兆8713億 | +8.94% |
| 01/08 | 1,660 | 1,668 | 1,644 | 1,653 | -0.96% | 2,354,400 | 1兆8434億 | +7.88% |
| 01/07 | 1,649 | 1,688 | 1,645 | 1,669 | +0.04% | 2,360,700 | 1兆8613億 | +9.49% |
| 01/06 | 1,625 | 1,668 | 1,625 | 1,668 | +3.65% | 2,546,100 | 1兆8606億 | +10.03% |
| 01/05 | 1,580 | 1,610 | 1,571 | 1,609 | +2.46% | 2,507,100 | 1兆7951億 | +6.79% |
| 2025 |
| 12/30 | 1,579 | 1,579 | 1,563 | 1,571 | -0.46% | 1,287,900 | 1兆7520億 | +4.78% |
| 12/29 | 1,565 | 1,585 | 1,557 | 1,578 | +1.65% | 2,099,400 | 1兆7602億 | +5.76% |
| 12/26 | 1,552 | 1,560 | 1,543 | 1,552 | -0.19% | 1,114,500 | 1兆7315億 | +4.53% |
| 12/25 | 1,563 | 1,563 | 1,546 | 1,555 | -0.26% | 794,100 | 1兆7349億 | +5.16% |
| 12/24 | 1,576 | 1,583 | 1,552 | 1,559 | -0.91% | 1,996,800 | 1兆7393億 | +5.93% |
| 12/23 | 1,569 | 1,589 | 1,564 | 1,574 | +0.3% | 2,385,300 | 1兆7553億 | +7.42% |
| 12/22 | 1,547 | 1,582 | 1,531 | 1,569 | +2.98% | 3,932,400 | 1兆7501億 | +7.61% |
| 12/19 | 1,495 | 1,524 | 1,494 | 1,524 | +2.31% | 5,094,600 | 1兆6996億 | +5.08% |
| 12/18 | 1,526 | 1,526 | 1,486 | 1,489 | -2.51% | 2,474,400 | 1兆6613億 | +3.14% |
| 12/17 | 1,486 | 1,534 | 1,483 | 1,528 | +2.73% | 3,476,400 | 1兆7040億 | +6.16% |
| 12/16 | 1,500 | 1,503 | 1,475 | 1,487 | -0.6% | 2,522,400 | 1兆6587億 | +3.91% |
| 12/15 | 1,497 | 1,499 | 1,469 | 1,496 | +1.52% | 2,159,700 | 1兆6687億 | +4.98% |
| 12/12 | 1,468 | 1,479 | 1,458 | 1,474 | +1.98% | 2,111,400 | 1兆6438億 | +3.93% |
| 12/11 | 1,470 | 1,482 | 1,445 | 1,445 | -0.82% | 2,141,700 | 1兆6118億 | +2.26% |
| 12/10 | 1,462 | 1,468 | 1,448 | 1,457 | -0.66% | 1,833,600 | 1兆6252億 | +3.48% |
| 12/09 | 1,483 | 1,492 | 1,465 | 1,467 | -0.77% | 1,954,800 | 1兆6360億 | +4.54% |
| 12/08 | 1,468 | 1,481 | 1,458 | 1,478 | +1.21% | 1,290,000 | 1兆6486億 | +5.72% |
| 12/05 | （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項の規定による定款の定めに基づく自己株式の取得) |
| 12/05 | （自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2026年3月31日) |
| 12/05 | 1,463 | 1,480 | 1,451 | 1,460 | -1.77% | 1,551,000 | 1兆6289億 | +4.91% |
| 12/04 | 1,467 | 1,493 | 1,465 | 1,487 | +1.13% | 1,959,300 | 1兆6583億 | +7.34% |
| 12/03 | 1,480 | 1,491 | 1,457 | 1,470 | -0.68% | 1,734,900 | 1兆6397億 | +6.6% |
| 12/02 | 1,478 | 1,492 | 1,467 | 1,480 | +0.95% | 2,086,800 | 1兆6508億 | +7.71% |
| 12/01 | 1,458 | 1,475 | 1,449 | 1,466 | +1.22% | 2,601,300 | 1兆6352億 | +7.09% |
| 11/28 | 1,444 | 1,458 | 1,437 | 1,448 | +0.58% | 2,147,700 | 1兆6155億 | +6.26% |
| 11/27 | 1,425 | 1,440 | 1,420 | 1,440 | +1.08% | 1,658,100 | 1兆6062億 | +5.88% |
| 11/26 | 1,403 | 1,427 | 1,390 | 1,425 | +3.01% | 1,957,800 | 1兆5891億 | +4.99% |
| 11/25 | 1,414 | 1,415 | 1,376 | 1,383 | -2.42% | 2,270,700 | 1兆5426億 | +1.99% |
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。
