| 2026 |
| 04/02 | 16,800 | 16,980 | 16,720 | 16,820 | +0.39% | 227,400 | 1兆4554億 | +2.62% |
| 04/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 04/01 | 16,660 | 16,780 | 16,600 | 16,755 | +1.98% | 309,300 | 1兆4498億 | +2.21% |
| 03/31 | 16,430 | 16,670 | 16,235 | 16,430 | 0% | 320,600 | 1兆4216億 | +0.24% |
| 03/30 | 16,135 | 16,495 | 16,010 | 16,430 | +0.83% | 335,200 | 1兆4216億 | +0.13% |
| 03/27 | 16,310 | 16,460 | 16,170 | 16,295 | +0.09% | 323,700 | 1兆4100億 | -0.9% |
| 03/26 | 16,220 | 16,345 | 16,195 | 16,280 | +0.62% | 200,500 | 1兆4087億 | -1.15% |
| 03/25 | （IR情報）12:30 連結子会社からの配当金受領に関するお知らせ |
| 03/25 | 16,480 | 16,480 | 16,180 | 16,180 | -1.16% | 302,100 | 1兆4000億 | -1.92% |
| 03/24 | 16,455 | 16,460 | 16,225 | 16,370 | +0.96% | 280,800 | 1兆4164億 | -0.97% |
| 03/23 | 16,030 | 16,345 | 16,030 | 16,215 | -0.76% | 346,000 | 1兆4030億 | -2% |
| 03/19 | 16,300 | 16,455 | 16,240 | 16,340 | -1.92% | 450,200 | 1兆4139億 | -1.61% |
| 03/19 | （空売り報告）三菱UFJモルガン・スタンレー証券 553,042株（0.63%）+0.1% |
| 03/18 | 16,660 | 16,745 | 16,590 | 16,660 | +0.85% | 248,200 | 1兆4415億 | -0.28% |
| 03/17 | 16,700 | 16,790 | 16,520 | 16,520 | -0.66% | 225,800 | 1兆4294億 | -1.55% |
| 03/17 | （空売り報告）三菱UFJモルガン・スタンレー証券 465,942株（0.53%）再IN |
| 03/16 | 16,315 | 16,785 | 16,240 | 16,630 | +2.15% | 381,600 | 1兆4389億 | -1.35% |
| 03/13 | 15,900 | 16,455 | 15,900 | 16,280 | -0.94% | 412,300 | 1兆4087億 | -3.8% |
| 03/12 | 16,185 | 16,435 | 16,075 | 16,435 | +3.56% | 380,400 | 1兆4221億 | -3.28% |
| 03/11 | 15,980 | 16,110 | 15,850 | 15,870 | -1.31% | 337,600 | 1兆3732億 | -6.91% |
| 03/10 | （自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2027年1月31日) |
| 03/10 | （IR情報）9:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 03/10 | 16,345 | 16,440 | 16,055 | 16,080 | -1.23% | 365,500 | 1兆3914億 | -6.05% |
| 03/09 | （IR情報）16:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 03/09 | 15,720 | 16,355 | 15,720 | 16,280 | +0.03% | 507,700 | 1兆4087億 | -5.22% |
| 03/06 | 16,055 | 16,440 | 16,050 | 16,275 | +0.81% | 338,400 | 1兆4082億 | -5.43% |
| 03/05 | 16,365 | 16,435 | 16,130 | 16,145 | -0.46% | 407,600 | 1兆3970億 | -6.38% |
| 03/04 | 16,000 | 16,285 | 15,965 | 16,220 | +0.53% | 374,600 | 1兆4035億 | -6.21% |
| 03/03 | 16,390 | 16,510 | 16,090 | 16,135 | -3.27% | 360,200 | 1兆3961億 | -6.95% |
| 03/02 | 16,625 | 16,680 | 16,330 | 16,680 | -0.48% | 266,600 | 1兆4433億 | -4.04% |
| 02/27 | （IR情報）16:25 株主提案に対する当社取締役会意見に関するお知らせ |
| 02/27 | 16,735 | 16,770 | 16,505 | 16,760 | +0.42% | 544,000 | 1兆4502億 | -3.67% |
| 02/26 | 16,895 | 16,940 | 16,600 | 16,690 | -1.07% | 303,100 | 1兆4441億 | -4.12% |
| 02/25 | 16,700 | 16,995 | 16,620 | 16,870 | +0.93% | 242,700 | 1兆4597億 | -3.15% |
| 02/24 | 16,505 | 16,920 | 16,500 | 16,715 | -0.98% | 301,900 | 1兆4463億 | -4.11% |
| 02/20 | 17,080 | 17,200 | 16,860 | 16,880 | -2.29% | 222,900 | 1兆4606億 | -3.24% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 431,848株（0.49%）-0.03%義務消失 |
| 02/19 | 16,950 | 17,395 | 16,900 | 17,275 | +1.98% | 228,800 | 1兆4948億 | -1% |
| 02/18 | 17,180 | 17,400 | 16,930 | 16,940 | -0.12% | 285,400 | 1兆4658億 | -2.86% |
| 02/17 | 16,950 | 17,010 | 16,795 | 16,960 | -0.53% | 295,400 | 1兆4675億 | -2.73% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 430,944株（0.49%）-0.06%義務消失 |
| 02/16 | 16,920 | 17,410 | 16,820 | 17,050 | +1.76% | 427,200 | 1兆4753億 | -2.16% |
| 02/13 | 17,615 | 17,710 | 16,755 | 16,755 | -5.63% | 486,300 | 1兆4498億 | -3.75% |
| 02/12 | 18,200 | 18,345 | 17,330 | 17,755 | -5.56% | 772,500 | 1兆5363億 | +2.04% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 479,442株（0.55%）-0.06% |
| 02/10 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針等について |
| 02/10 | （IR情報）15:30 自己株式取得枠の設定に関するお知らせ |
| 02/10 | （IR情報）15:30 2025年12月期決算短信[日本基準](連結) |
| 02/10 | 18,705 | 18,835 | 18,450 | 18,800 | +1.57% | 420,300 | 1兆6267億 | +8.2% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 456,173株（0.52%）再IN |
| 02/09 | 18,625 | 18,780 | 18,415 | 18,510 | +0.46% | 396,200 | 1兆6016億 | +7.01% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 528,981株（0.61%）+0.04% |
| 02/06 | （自社株買い）取締役会(2025年2月12日及び8月19日)での決議状況(取得期間2025年2月13日～2026年1月31日) |
| 02/06 | 18,290 | 18,425 | 18,175 | 18,425 | +0.74% | 271,000 | 1兆5943億 | +7.01% |
| 02/05 | 18,400 | 18,495 | 18,200 | 18,290 | +1.58% | 278,800 | 1兆5826億 | +6.65% |
| 02/04 | 17,780 | 18,035 | 17,755 | 18,005 | +0.9% | 293,200 | 1兆5579億 | +5.38% |
| 02/04 | （IR情報）8:55 (開示事項の経過)訴訟の和解に関するお知らせ |
| 02/03 | 17,595 | 17,865 | 17,545 | 17,845 | +1.71% | 338,400 | 1兆5441億 | +4.79% |
| 02/02 | 17,590 | 17,685 | 17,405 | 17,545 | -0.48% | 331,400 | 1兆5181億 | +3.34% |
| 01/30 | 17,165 | 17,660 | 17,165 | 17,630 | +3.07% | 497,000 | 1兆5255億 | +4.04% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 498,389株（0.57%）再IN |
| 01/29 | 17,040 | 17,200 | 16,850 | 17,105 | -0.38% | 319,400 | 1兆4800億 | +1.17% |
| 01/28 | 17,250 | 17,355 | 17,160 | 17,170 | -1.04% | 378,300 | 1兆4857億 | +1.65% |
| 01/27 | 17,450 | 17,565 | 17,350 | 17,350 | -0.12% | 333,700 | 1兆5012億 | +2.86% |
| 01/26 | 17,195 | 17,445 | 17,165 | 17,370 | +1.11% | 392,700 | 1兆5030億 | +3.17% |
| 01/23 | 17,155 | 17,250 | 17,105 | 17,180 | +0.41% | 205,600 | 1兆4865億 | +2.25% |
| 01/22 | 17,140 | 17,335 | 17,075 | 17,110 | +0.82% | 228,100 | 1兆4805億 | +1.95% |
| 01/21 | 16,855 | 16,985 | 16,695 | 16,970 | +0.15% | 231,600 | 1兆4684億 | +1.22% |
| 01/20 | 17,000 | 17,185 | 16,945 | 16,945 | -1.57% | 184,300 | 1兆4662億 | +1.19% |
| 01/19 | 17,035 | 17,215 | 16,890 | 17,215 | +0.88% | 180,400 | 1兆4896億 | +2.89% |
| 01/16 | 16,950 | 17,070 | 16,915 | 17,065 | +0.5% | 189,300 | 1兆4766億 | +2.12% |
| 01/15 | 16,690 | 16,995 | 16,670 | 16,980 | -0.06% | 237,100 | 1兆4692億 | +1.73% |
| 01/14 | 16,980 | 17,030 | 16,880 | 16,990 | +0.62% | 372,800 | 1兆4701億 | +1.89% |
| 01/13 | （自社株買い）取締役会(2025年2月12日及び8月19日)での決議状況(取得期間2025年2月13日～2026年1月31日) |
| 01/13 | 16,870 | 16,945 | 16,785 | 16,885 | +0.99% | 258,100 | 1兆4610億 | +1.35% |
| 01/09 | 16,580 | 16,800 | 16,555 | 16,720 | +1% | 229,500 | 1兆4467億 | +0.53% |
| 01/08 | 16,595 | 16,665 | 16,465 | 16,555 | -0.24% | 246,100 | 1兆4325億 | -0.36% |
| 01/07 | 16,500 | 16,610 | 16,460 | 16,595 | -3.01% | 286,200 | 1兆4359億 | -0.07% |
| 01/06 | 17,015 | 17,425 | 16,865 | 17,110 | +1.45% | 447,700 | 1兆4805億 | +3.05% |
| 01/05 | 16,700 | 16,950 | 16,630 | 16,865 | +2% | 314,600 | 1兆4593億 | +1.8% |
| 2025 |
| 12/30 | 16,820 | 16,895 | 16,480 | 16,535 | -0.99% | 212,300 | 1兆4307億 | -0.03% |
| 12/29 | 16,620 | 16,700 | 16,460 | 16,700 | 0% | 237,600 | 1兆4450億 | +1.19% |
| 12/26 | 16,635 | 16,700 | 16,575 | 16,700 | +0.63% | 145,400 | 1兆4450億 | +1.55% |
| 12/25 | 16,560 | 16,630 | 16,425 | 16,595 | +0.21% | 83,600 | 1兆4359億 | +1.34% |
| 12/24 | 16,760 | 16,975 | 16,540 | 16,560 | -1.19% | 196,400 | 1兆4329億 | +1.54% |
| 12/23 | 16,760 | 16,935 | 16,680 | 16,760 | +0.6% | 234,300 | 1兆4502億 | +3.05% |
| 12/22 | 16,600 | 16,670 | 16,510 | 16,660 | -0.33% | 175,900 | 1兆4415億 | +2.73% |
| 12/19 | 16,745 | 16,750 | 16,645 | 16,715 | +1% | 324,400 | 1兆4463億 | +3.2% |
| 12/18 | 16,690 | 16,725 | 16,520 | 16,550 | -0.24% | 226,100 | 1兆4320億 | +2.35% |
| 12/17 | 16,445 | 16,750 | 16,395 | 16,590 | +0.58% | 195,500 | 1兆4355億 | +2.74% |
| 12/16 | 16,700 | 16,760 | 16,495 | 16,495 | -1.11% | 207,200 | 1兆4273億 | +2.29% |
| 12/15 | 16,755 | 16,910 | 16,625 | 16,680 | -0.09% | 224,600 | 1兆4433億 | +3.55% |
| 12/12 | 16,680 | 16,760 | 16,605 | 16,695 | +1.18% | 225,500 | 1兆4446億 | +3.8% |
| 12/11 | 16,590 | 16,670 | 16,485 | 16,500 | -0.54% | 159,500 | 1兆4277億 | +2.8% |
| 12/10 | （自社株買い）取締役会(2025年2月12日及び8月19日)での決議状況(取得期間2025年2月13日～2026年1月31日) |
| 12/10 | 16,600 | 16,710 | 16,530 | 16,590 | -0.48% | 237,500 | 1兆4355億 | +3.45% |
| 12/09 | 16,620 | 16,745 | 16,545 | 16,670 | +0.48% | 175,500 | 1兆4424億 | +4.03% |
| 12/08 | 16,580 | 16,790 | 16,540 | 16,590 | +0.06% | 294,200 | 1兆4355億 | +3.66% |
| 12/05 | 16,700 | 16,740 | 16,340 | 16,580 | -0.15% | 395,600 | 1兆4346億 | +3.61% |
| 12/04 | 16,200 | 16,615 | 16,185 | 16,605 | +2.63% | 380,500 | 1兆4368億 | +3.85% |
| 12/03 | 16,095 | 16,260 | 16,010 | 16,180 | -0.58% | 268,800 | 1兆4000億 | +0.95% |
| 12/02 | 16,320 | 16,360 | 16,110 | 16,275 | -0.61% | 283,000 | 1兆4082億 | +1.23% |
| 12/01 | 16,340 | 16,600 | 16,290 | 16,375 | -0.73% | 347,600 | 1兆4362億 | +1.44% |
| 11/28 | 16,140 | 16,570 | 16,140 | 16,495 | +1.73% | 349,100 | 1兆4467億 | +1.83% |
| 11/27 | 16,200 | 16,320 | 16,060 | 16,215 | +0.12% | 287,000 | 1兆4222億 | -0.25% |
| 11/26 | 15,830 | 16,300 | 15,745 | 16,195 | +3.75% | 523,900 | 1兆4204億 | -0.67% |
| 11/25 | 15,495 | 15,765 | 15,350 | 15,610 | +2.39% | 459,300 | 1兆3691億 | -4.56% |
| 11/21 | 15,090 | 15,375 | 15,050 | 15,245 | +1.8% | 352,000 | 1兆3371億 | -7.24% |
| 11/20 | 14,950 | 15,105 | 14,895 | 14,975 | +0.3% | 281,000 | 1兆3134億 | -9.45% |
| 11/19 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 11/19 | 15,150 | 15,280 | 14,930 | 14,930 | -3.24% | 564,900 | 1兆3095億 | -10.21% |
| 11/18 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 11/18 | 15,560 | 15,580 | 15,420 | 15,430 | -0.99% | 260,200 | 1兆3533億 | -7.64% |
| 11/17 | 15,970 | 16,030 | 15,435 | 15,585 | -3.32% | 360,900 | 1兆3669億 | -7.17% |
| 11/14 | 16,130 | 16,200 | 16,025 | 16,120 | +0.28% | 217,200 | 1兆4138億 | -4.43% |
| 11/13 | 15,870 | 16,075 | 15,855 | 16,075 | +0.66% | 195,400 | 1兆4099億 | -5.07% |
| 11/12 | 16,040 | 16,155 | 15,870 | 15,970 | -0.44% | 259,900 | 1兆4007億 | -6.04% |
| 11/11 | （自社株買い）取締役会(2025年2月12日及び8月19日)での決議状況(取得期間2025年2月13日～2026年1月31日) |
| 11/11 | 16,145 | 16,170 | 15,980 | 16,040 | -0.25% | 289,900 | 1兆4068億 | -5.96% |
| 11/10 | 16,090 | 16,105 | 15,895 | 16,080 | +0.03% | 280,400 | 1兆4103億 | -5.94% |
| 11/07 | 16,005 | 16,085 | 15,910 | 16,075 | +1.36% | 331,300 | 1兆4099億 | -6.11% |
| 11/06 | 16,095 | 16,170 | 15,845 | 15,860 | -1.64% | 428,000 | 1兆3910億 | -7.52% |
| 11/05 | 16,480 | 16,525 | 16,060 | 16,125 | -1.04% | 276,200 | 1兆4143億 | -6.14% |
| 11/04 | 16,205 | 16,380 | 16,100 | 16,295 | +0.56% | 439,000 | 1兆4292億 | -5.22% |
| 10/28 | （IR情報）15:30 自己株式の取得結果及び取得終了に関するお知らせ |
| 10/28 | （IR情報）15:30 2025年12月期第3四半期決算短信[日本基準](連結) |
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。
