| 2026 |
| 04/02 | 3,365 | 3,384 | 3,251 | 3,262 | -1.48% | 21,711,400 | 51兆5232億 | -5.2% |
| 04/01 | 3,280 | 3,311 | 3,253 | 3,311 | +4.71% | 25,388,600 | 52兆2972億 | -4.31% |
| 03/31 | 3,200 | 3,252 | 3,162 | 3,162 | -1.92% | 26,872,400 | 49兆9437億 | -8.98% |
| 03/30 | （IR情報）15:30 自己株式の公開買付け及び自己株式の取得に関するお知らせ |
| 03/30 | 3,204 | 3,237 | 3,168 | 3,224 | -5.4% | 30,941,700 | 50兆9230億 | -7.7% |
| 03/27 | 3,355 | 3,434 | 3,346 | 3,408 | +0.59% | 28,198,100 | 53兆8293億 | -3.04% |
| 03/26 | 3,383 | 3,388 | 3,348 | 3,388 | +1.5% | 16,107,200 | 53兆5134億 | -3.94% |
| 03/25 | 3,389 | 3,420 | 3,328 | 3,338 | +2.05% | 18,556,700 | 52兆7236億 | -5.71% |
| 03/24 | 3,321 | 3,336 | 3,258 | 3,271 | +0.62% | 16,565,700 | 51兆6654億 | -7.96% |
| 03/23 | 3,278 | 3,280 | 3,190 | 3,251 | -2.23% | 22,909,400 | 51兆3495億 | -9.04% |
| 03/19 | 3,360 | 3,374 | 3,316 | 3,325 | -2.32% | 23,090,100 | 52兆5183億 | -7.43% |
| 03/18 | 3,359 | 3,424 | 3,359 | 3,404 | +0.74% | 15,583,800 | 53兆7661億 | -5.63% |
| 03/17 | 3,377 | 3,394 | 3,357 | 3,379 | +1.23% | 11,542,500 | 53兆3712億 | -6.66% |
| 03/16 | 3,370 | 3,380 | 3,328 | 3,338 | -0.95% | 18,079,900 | 52兆7236億 | -8.2% |
| 03/13 | （自社株買い）取締役会(2025年6月3日および2026年1月14日)での決議状況取得期間(未定) |
| 03/13 | 3,360 | 3,432 | 3,360 | 3,370 | -2.8% | 22,705,700 | 53兆2291億 | -7.7% |
| 03/12 | 3,510 | 3,511 | 3,417 | 3,467 | -1.23% | 19,335,000 | 54兆7612億 | -5.4% |
| 03/11 | 3,501 | 3,569 | 3,500 | 3,510 | +1.07% | 15,207,900 | 55兆4404億 | -4.36% |
| 03/10 | 3,463 | 3,517 | 3,432 | 3,473 | +2.36% | 22,222,100 | 54兆8559億 | -5.39% |
| 03/09 | 3,299 | 3,423 | 3,295 | 3,393 | -3.47% | 28,223,800 | 53兆5923億 | -7.62% |
| 03/06 | （IR情報）16:30 自己株式の公開買付けの条件等変更及び自己株式取得に係る事項の変更等に関するお知らせ |
| 03/06 | 3,490 | 3,543 | 3,470 | 3,515 | +0.98% | 20,575,900 | 55兆5193億 | -4.35% |
| 03/05 | （IR情報）15:00 4月1日付役員人事、幹部職人事および第122回定時株主総会後の取締役体制について |
| 03/05 | 3,600 | 3,635 | 3,481 | 3,481 | -1.11% | 31,699,400 | 54兆9823億 | -5.1% |
| 03/04 | 3,660 | 3,669 | 3,497 | 3,520 | -4.92% | 34,266,800 | 55兆5983億 | -4.01% |
| 03/03 | 3,800 | 3,801 | 3,673 | 3,702 | -6.14% | 50,592,000 | 58兆4730億 | +0.98% |
| 03/02 | 3,685 | 3,957 | 3,652 | 3,944 | +3.11% | 44,611,800 | 62兆2954億 | +7.7% |
| 02/27 | 3,740 | 3,825 | 3,716 | 3,825 | +1.3% | 28,621,000 | 60兆4158億 | +4.85% |
| 02/26 | 3,780 | 3,821 | 3,755 | 3,776 | +1.51% | 24,605,000 | 59兆6418億 | +3.82% |
| 02/25 | （IR情報）15:30 株主優待の内容決定に関するお知らせ(2026年3月末日基準) |
| 02/25 | 3,697 | 3,753 | 3,680 | 3,720 | +1.75% | 24,220,000 | 58兆7573億 | +2.54% |
| 02/24 | 3,676 | 3,682 | 3,621 | 3,656 | +0.58% | 20,855,600 | 57兆7464億 | +0.88% |
| 02/20 | 3,710 | 3,715 | 3,605 | 3,635 | -3.68% | 24,781,700 | 57兆4147億 | +0.3% |
| 02/19 | 3,730 | 3,786 | 3,710 | 3,774 | +1.18% | 15,842,100 | 59兆6102億 | +4.02% |
| 02/18 | 3,758 | 3,769 | 3,719 | 3,730 | +0.46% | 15,050,800 | 58兆9153億 | +3.01% |
| 02/17 | 3,682 | 3,724 | 3,667 | 3,713 | +1.28% | 13,395,200 | 58兆6467億 | +2.63% |
| 02/16 | 3,759 | 3,760 | 3,656 | 3,666 | -2.86% | 18,417,600 | 57兆9044億 | +1.69% |
| 02/13 | （自社株買い）取締役会(2025年6月3日および2026年1月14日)での決議状況取得期間(未定) |
| 02/13 | 3,760 | 3,787 | 3,715 | 3,774 | +1.86% | 32,482,400 | 59兆6102億 | +5.13% |
| 02/12 | 3,682 | 3,707 | 3,630 | 3,705 | -0.24% | 27,029,000 | 58兆5204億 | +3.72% |
| 02/10 | 3,727 | 3,759 | 3,687 | 3,714 | -0.4% | 27,155,000 | 58兆6625億 | +4.3% |
| 02/09 | 3,999 | 4,000 | 3,729 | 3,729 | -1.35% | 40,235,900 | 58兆8995億 | +5.07% |
| 02/06 | （IR情報）14:00 代表取締役の異動に関するお知らせ |
| 02/06 | （IR情報）14:00 2026年3月期第3四半期決算報告プレゼンテーション資料 |
| 02/06 | （IR情報）14:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/06 | 3,669 | 3,793 | 3,637 | 3,780 | +2% | 42,812,900 | 59兆7050億 | +6.96% |
| 02/05 | 3,800 | 3,813 | 3,694 | 3,706 | -0.51% | 32,411,800 | 58兆5362億 | +5.37% |
| 02/04 | 3,656 | 3,743 | 3,629 | 3,725 | +3.64% | 28,520,900 | 58兆8363億 | +6.31% |
| 02/03 | 3,621 | 3,622 | 3,573 | 3,594 | +1.67% | 20,936,000 | 56兆7671億 | +2.98% |
| 02/02 | 3,600 | 3,627 | 3,516 | 3,535 | +0.88% | 22,997,000 | 55兆8352億 | +1.55% |
| 01/30 | 3,456 | 3,530 | 3,452 | 3,504 | +1.62% | 23,842,000 | 55兆3456億 | +0.81% |
| 01/29 | 3,369 | 3,470 | 3,346 | 3,448 | +3.02% | 24,456,700 | 54兆4611億 | -0.75% |
| 01/28 | 3,368 | 3,381 | 3,341 | 3,347 | -3.24% | 23,115,000 | 52兆8658億 | -3.63% |
| 01/27 | 3,496 | 3,498 | 3,436 | 3,459 | -0.52% | 18,214,200 | 54兆6348億 | -0.4% |
| 01/26 | 3,500 | 3,521 | 3,460 | 3,477 | -4.06% | 28,379,900 | 54兆9191億 | +0.23% |
| 01/23 | 3,635 | 3,651 | 3,587 | 3,624 | +1.12% | 21,187,900 | 57兆2410億 | +4.65% |
| 01/22 | 3,630 | 3,639 | 3,570 | 3,584 | +0.9% | 17,423,300 | 56兆6092億 | +3.82% |
| 01/21 | 3,506 | 3,559 | 3,491 | 3,552 | +0.31% | 16,952,900 | 56兆1037億 | +3.29% |
| 01/20 | 3,590 | 3,594 | 3,528 | 3,541 | -2.26% | 20,386,000 | 55兆9300億 | +3.48% |
| 01/19 | 3,600 | 3,623 | 3,565 | 3,623 | -1.28% | 17,580,700 | 57兆2252億 | +6.4% |
| 01/16 | 3,675 | 3,742 | 3,660 | 3,670 | -1.18% | 20,254,500 | 57兆9676億 | +8.52% |
| 01/15 | 3,639 | 3,764 | 3,635 | 3,714 | +2.54% | 35,684,100 | 58兆6625億 | +10.6% |
| 01/14 | （IR情報）17:04 自己株式の公開買付けの条件等変更及び自己株式取得に係る事項の変更等に関するお知らせ |
| 01/14 | 3,620 | 3,645 | 3,562 | 3,622 | -0.52% | 26,474,500 | 57兆2094億 | +8.74% |
| 01/13 | （自社株買い）取締役会(2025年6月3日)での決議状況取得期間(未定) |
| 01/13 | 3,500 | 3,641 | 3,499 | 3,641 | +7.47% | 50,179,500 | 57兆5095億 | +10% |
| 01/09 | 3,322 | 3,404 | 3,321 | 3,388 | +2.85% | 24,104,300 | 53兆5134億 | +3.17% |
| 01/08 | 3,301 | 3,328 | 3,286 | 3,294 | -1.23% | 18,107,700 | 52兆286億 | +0.7% |
| 01/07 | 3,350 | 3,360 | 3,326 | 3,335 | -2.74% | 21,592,100 | 52兆6762億 | +2.24% |
| 01/06 | 3,488 | 3,504 | 3,423 | 3,429 | +0.88% | 21,996,200 | 54兆1610億 | +5.38% |
| 01/05 | 3,411 | 3,455 | 3,397 | 3,399 | +1.28% | 18,505,900 | 53兆6871億 | +4.84% |
| 2025 |
| 12/30 | 3,370 | 3,387 | 3,353 | 3,356 | -0.24% | 12,175,900 | 53兆79億 | +3.84% |
| 12/29 | 3,386 | 3,386 | 3,352 | 3,364 | -0.47% | 12,099,700 | 53兆1343億 | +4.44% |
| 12/26 | 3,377 | 3,397 | 3,369 | 3,380 | +0.18% | 10,705,500 | 53兆3870億 | +5.3% |
| 12/25 | 3,377 | 3,383 | 3,358 | 3,374 | +0.63% | 7,132,300 | 53兆2922億 | +5.54% |
| 12/24 | 3,418 | 3,420 | 3,353 | 3,353 | -1.82% | 12,845,800 | 52兆9605億 | +5.34% |
| 12/23 | 3,479 | 3,479 | 3,410 | 3,415 | -1.16% | 17,000,600 | 53兆9398億 | +7.73% |
| 12/22 | 3,494 | 3,495 | 3,437 | 3,455 | +0.91% | 17,099,900 | 54兆5716億 | +9.37% |
| 12/19 | 3,389 | 3,439 | 3,388 | 3,424 | +1.81% | 37,972,600 | 54兆820億 | +8.77% |
| 12/18 | 3,350 | 3,384 | 3,342 | 3,363 | +0.42% | 19,193,200 | 53兆1185億 | +7.14% |
| 12/17 | 3,346 | 3,356 | 3,312 | 3,349 | +0.57% | 20,872,500 | 52兆8974億 | +6.93% |
| 12/16 | 3,380 | 3,394 | 3,329 | 3,330 | -0.6% | 28,736,000 | 52兆5973億 | +6.59% |
| 12/15 | 3,243 | 3,358 | 3,242 | 3,350 | +2.76% | 31,427,000 | 52兆9132億 | +7.51% |
| 12/12 | （自社株買い）取締役会(2025年6月3日)での決議状況取得期間(未定) |
| 12/12 | 3,191 | 3,272 | 3,168 | 3,260 | +4.82% | 42,664,200 | 51兆4916億 | +4.96% |
| 12/11 | 3,148 | 3,160 | 3,099 | 3,110 | -0.19% | 14,242,200 | 49兆1224億 | +0.29% |
| 12/10 | 3,089 | 3,137 | 3,076 | 3,116 | +1.63% | 20,327,700 | 49兆2171億 | +0.55% |
| 12/09 | 3,076 | 3,083 | 3,044 | 3,066 | +0.2% | 15,163,400 | 48兆4274億 | -1.1% |
| 12/08 | 3,050 | 3,060 | 3,021 | 3,060 | +0.92% | 15,596,600 | 48兆3326億 | -1.39% |
| 12/05 | 3,053 | 3,067 | 3,016 | 3,032 | -2.29% | 21,707,900 | 47兆8904億 | -2.45% |
| 12/04 | 3,028 | 3,107 | 3,004 | 3,103 | +3.26% | 21,589,300 | 49兆118億 | -0.32% |
| 12/03 | 3,030 | 3,040 | 2,994 | 3,005 | -1.31% | 16,544,800 | 47兆4639億 | -3.53% |
| 12/02 | 3,085 | 3,090 | 3,042 | 3,045 | -1.2% | 17,880,100 | 48兆957億 | -2.53% |
| 12/01 | 3,132 | 3,133 | 3,075 | 3,082 | -1.63% | 13,231,700 | 48兆6801億 | -1.44% |
| 11/28 | 3,140 | 3,140 | 3,119 | 3,133 | -0.16% | 13,070,100 | 49兆4856億 | +0.16% |
| 11/27 | 3,155 | 3,165 | 3,128 | 3,138 | -0.1% | 11,108,400 | 49兆5646億 | +0.38% |
| 11/26 | 3,129 | 3,158 | 3,090 | 3,141 | +2.08% | 20,618,800 | 49兆6120億 | +0.64% |
| 11/25 | 3,150 | 3,150 | 3,070 | 3,077 | -0.65% | 17,998,000 | 48兆6011億 | -1.25% |
| 11/21 | 3,035 | 3,120 | 3,028 | 3,097 | +1.74% | 31,305,500 | 48兆9170億 | -0.42% |
| 11/20 | 3,095 | 3,103 | 3,044 | 3,044 | +0.23% | 17,872,000 | 48兆799億 | -1.93% |
| 11/19 | 3,074 | 3,075 | 3,019 | 3,037 | +0.26% | 15,126,800 | 47兆9693億 | -2% |
| 11/18 | 3,106 | 3,114 | 3,028 | 3,029 | -2.89% | 21,663,600 | 47兆8430億 | -2.04% |
| 11/17 | 3,150 | 3,164 | 3,114 | 3,119 | -1.92% | 15,668,000 | 49兆2645億 | +1.04% |
| 11/14 | 3,155 | 3,180 | 3,134 | 3,180 | -0.56% | 17,302,600 | 50兆2280億 | +3.25% |
| 11/13 | （自社株買い）取締役会(2025年6月3日)での決議状況取得期間(未定) |
| 11/13 | 3,200 | 3,215 | 3,180 | 3,198 | +0.25% | 16,407,400 | 50兆5123億 | +4.07% |
| 11/12 | 3,176 | 3,214 | 3,175 | 3,190 | +1.37% | 20,882,100 | 50兆3860億 | +4.04% |
| 11/11 | 3,148 | 3,177 | 3,129 | 3,147 | +0.51% | 17,570,500 | 49兆7068億 | +2.91% |
| 11/10 | 3,133 | 3,134 | 3,090 | 3,131 | +0.42% | 19,709,600 | 49兆4541億 | +2.79% |
| 11/07 | 3,090 | 3,128 | 3,077 | 3,118 | -0.67% | 17,774,800 | 49兆2487億 | +2.8% |
| 11/06 | 3,110 | 3,182 | 3,054 | 3,139 | +3.26% | 32,756,900 | 49兆5804億 | +3.91% |
| 11/05 | （IR情報）14:25 2026年3月期第2四半期決算報告プレゼンテーション資料 |
| 11/05 | （IR情報）14:25 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/05 | 3,150 | 3,151 | 2,996 | 3,040 | -3.65% | 56,932,600 | 48兆167億 | +1.03% |
| 11/04 | 3,150 | 3,205 | 3,120 | 3,155 | +0.54% | 26,958,800 | 49兆8331億 | +5.1% |
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。
